SPX270416P06275000
SPX Apr 16 2027 6275.00 Put
optionOPRA
EODOct 23, 2026
75.30USD+7.311%(+5.13)7Vol193OI
SPX270416P06275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 75.20 | 75.30 | 71.70 | 75.30 | +7.311% | 7 | 189 | 0.000% |
| 2026-10-22 | 70.17 | 70.17 | 70.17 | 70.17 | +20.360% | 19 | 189 | +7.311% |
| 2026-10-21 | 59.03 | 59.23 | 58.28 | 58.30 | -5.126% | 14 | 180 | +29.160% |
| 2026-10-20 | 61.45 | 61.45 | 61.45 | 61.45 | -6.040% | 1 | 179 | +22.539% |
| 2026-10-19 | 64.30 | 65.40 | 60.70 | 65.40 | -9.418% | 9 | 176 | +15.138% |
| 2026-10-16 | 74.70 | 74.70 | 70.30 | 72.20 | +20.133% | 6 | 172 | +4.294% |
| 2026-10-14 | 60.10 | 60.10 | 60.10 | 60.10 | +8.956% | 1 | 171 | +25.291% |
| 2026-10-13 | 55.16 | 55.16 | 55.16 | 55.16 | -7.263% | 3 | 178 | +36.512% |
| 2026-10-08 | 59.63 | 59.63 | 59.48 | 59.48 | -0.635% | 3 | 176 | +26.597% |
| 2026-10-07 | 59.84 | 59.86 | 59.84 | 59.86 | -0.828% | 6 | 176 | +25.794% |
| 2026-10-05 | 60.28 | 60.69 | 60.28 | 60.36 | -15.332% | 9 | 170 | +24.751% |
| 2026-10-01 | 71.70 | 71.70 | 71.29 | 71.29 | +7.203% | 6 | 167 | +5.625% |
| 2026-09-23 | 65.90 | 66.50 | 65.90 | 66.50 | +2.418% | 2 | 167 | +13.233% |
| 2026-09-21 | 64.93 | 64.93 | 64.93 | 64.93 | -18.327% | 2 | 165 | +15.971% |
| 2026-09-16 | 77.80 | 79.50 | 77.80 | 79.50 | -4.067% | 4 | 164 | -5.283% |
| 2026-09-15 | 82.85 | 82.87 | 82.85 | 82.87 | -1.074% | 2 | 164 | -9.135% |
| 2026-09-14 | 83.77 | 83.77 | 83.77 | 83.77 | +7.674% | 1 | 165 | -10.111% |
| 2026-09-11 | 78.38 | 79.10 | 77.80 | 77.80 | -4.540% | 9 | 159 | -3.213% |
| 2026-09-02 | 81.50 | 81.50 | 81.50 | 81.50 | -0.731% | 1 | 157 | -7.607% |
| 2026-08-31 | 82.10 | 82.10 | 82.10 | 82.10 | -9.701% | 1 | 156 | -8.283% |
| 2026-08-19 | 90.99 | 90.99 | 90.92 | 90.92 | -3.788% | 2 | 153 | -17.180% |
| 2026-08-18 | 94.52 | 94.52 | 94.50 | 94.50 | +2.874% | 4 | 153 | -20.317% |
| 2026-08-17 | 91.76 | 91.86 | 91.76 | 91.86 | -1.817% | 4 | 151 | -18.027% |
| 2026-08-07 | 94.68 | 94.68 | 93.54 | 93.56 | -1.836% | 6 | 153 | -19.517% |
| 2026-08-06 | 93.94 | 95.38 | 93.94 | 95.31 | +0.337% | 22 | 159 | -20.995% |
| 2026-08-04 | 94.99 | 94.99 | 94.99 | 94.99 | -10.047% | 1 | 161 | -20.728% |
| 2026-08-03 | 109.27 | 109.27 | 105.10 | 105.60 | -26.498% | 7 | 162 | -28.693% |
| 2026-07-29 | 140.85 | 143.67 | 140.85 | 143.67 | +14.250% | 2 | 160 | -47.588% |
| 2026-07-28 | 125.75 | 125.75 | 125.75 | 125.75 | -8.057% | 1 | 159 | -40.119% |
| 2026-07-27 | 136.77 | 136.77 | 136.77 | 136.77 | -0.963% | 1 | 158 | -44.944% |
| 2026-07-23 | 138.08 | 140.02 | 138.08 | 138.10 | +10.852% | 7 | 151 | -45.474% |
| 2026-07-21 | 125.46 | 125.84 | 124.58 | 124.58 | -5.842% | 256 | 23 | -39.557% |
| 2026-07-08 | 132.75 | 132.75 | 132.31 | 132.31 | +4.651% | 8 | 20 | -43.088% |
| 2026-07-07 | 130.89 | 130.89 | 126.43 | 126.43 | +0.509% | 6 | 17 | -40.441% |
| 2026-07-06 | 125.93 | 125.93 | 125.79 | 125.79 | -3.838% | 4 | 15 | -40.138% |
| 2026-06-30 | 130.81 | 130.81 | 130.78 | 130.81 | -8.601% | 10 | 14 | -42.436% |
| 2026-06-22 | 143.12 | 143.12 | 143.12 | 143.12 | +0.718% | 5 | 15 | -47.387% |
| 2026-06-18 | 142.10 | 142.10 | 142.10 | 142.10 | -22.477% | 3 | 12 | -47.009% |
| 2026-05-07 | 185.80 | 185.80 | 183.30 | 183.30 | -15.910% | 2 | 9 | -58.920% |
| 2026-04-29 | 217.98 | 217.98 | 217.98 | 217.98 | +3.020% | 1 | 9 | -65.456% |
| 2026-04-27 | 211.59 | 211.59 | 211.59 | 211.59 | -6.554% | 1 | 9 | -64.412% |
| 2026-04-21 | 227.92 | 227.92 | 226.43 | 226.43 | -4.217% | 4 | 7 | -66.745% |
| 2026-04-15 | 236.40 | 236.40 | 236.40 | 236.40 | -2.748% | 6 | 7 | -68.147% |
| 2026-04-14 | 243.32 | 243.32 | 243.08 | 243.08 | 0.000% | 2 | 1 | -69.023% |