SPX270416P06300000
SPX Apr 16 2027 6300.00 Put
optionOPRA
EODOct 28, 2026
62.55USD-6.920%(-4.65)265Vol1,314OI
SPX270416P06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 62.50 | 62.66 | 61.60 | 62.55 | -6.920% | 265 | 1,378 | 0.000% |
| 2026-10-26 | 69.10 | 69.10 | 67.20 | 67.20 | -11.869% | 6 | 1,378 | -6.920% |
| 2026-10-23 | 76.00 | 76.25 | 75.80 | 76.25 | +5.785% | 38 | 1,387 | -17.967% |
| 2026-10-22 | 72.08 | 72.08 | 72.08 | 72.08 | +21.592% | 1 | 1,387 | -13.221% |
| 2026-10-21 | 63.19 | 63.19 | 59.28 | 59.28 | -19.675% | 41 | 1,385 | +5.516% |
| 2026-10-16 | 76.30 | 76.30 | 71.80 | 73.80 | +21.762% | 6 | 1,382 | -15.244% |
| 2026-10-15 | 60.43 | 60.61 | 60.43 | 60.61 | -3.916% | 2 | 1,382 | +3.201% |
| 2026-10-14 | 59.67 | 63.08 | 59.67 | 63.08 | +10.570% | 2 | 1,381 | -0.840% |
| 2026-10-13 | 57.05 | 57.05 | 57.05 | 57.05 | -0.783% | 2 | 1,382 | +9.641% |
| 2026-10-09 | 57.50 | 57.50 | 57.50 | 57.50 | -5.272% | 1 | 1,380 | +8.783% |
| 2026-10-08 | 59.35 | 60.84 | 59.35 | 60.70 | +0.513% | 18 | 1,362 | +3.048% |
| 2026-10-07 | 61.21 | 61.21 | 60.39 | 60.39 | +5.558% | 38 | 1,342 | +3.577% |
| 2026-10-06 | 57.05 | 57.21 | 57.05 | 57.21 | -5.750% | 4 | 1,342 | +9.334% |
| 2026-10-05 | 60.40 | 60.70 | 60.40 | 60.70 | -7.470% | 3 | 1,343 | +3.048% |
| 2026-10-02 | 65.60 | 65.60 | 65.60 | 65.60 | -6.446% | 1 | 1,342 | -4.649% |
| 2026-10-01 | 70.33 | 70.33 | 69.70 | 70.12 | +0.372% | 6 | 1,339 | -10.796% |
| 2026-09-29 | 69.09 | 69.86 | 69.07 | 69.86 | -0.171% | 7 | 1,336 | -10.464% |
| 2026-09-24 | 72.42 | 72.70 | 69.45 | 69.98 | +2.912% | 112 | 1,319 | -10.617% |
| 2026-09-23 | 67.30 | 68.00 | 67.30 | 68.00 | +2.487% | 2 | 1,319 | -8.015% |
| 2026-09-21 | 66.35 | 66.35 | 66.35 | 66.35 | -14.673% | 1 | 1,320 | -5.727% |
| 2026-09-17 | 77.78 | 77.78 | 77.76 | 77.76 | -10.621% | 4 | 1,322 | -19.560% |
| 2026-09-16 | 79.50 | 87.00 | 79.50 | 87.00 | +3.943% | 5 | 1,322 | -28.103% |
| 2026-09-15 | 83.66 | 83.70 | 83.66 | 83.70 | +5.389% | 2 | 1,322 | -25.269% |
| 2026-09-14 | 79.42 | 79.42 | 79.42 | 79.42 | +1.651% | 1 | 1,321 | -21.242% |
| 2026-09-11 | 80.60 | 80.60 | 78.13 | 78.13 | -10.340% | 3 | 1,321 | -19.941% |
| 2026-09-10 | 86.85 | 87.19 | 86.85 | 87.14 | +9.061% | 6 | 1,321 | -28.219% |
| 2026-09-09 | 79.90 | 79.90 | 79.90 | 79.90 | +5.772% | 1 | 1,323 | -21.715% |
| 2026-09-08 | 75.48 | 75.54 | 75.48 | 75.54 | +0.186% | 4 | 1,325 | -17.196% |
| 2026-09-03 | 75.40 | 75.40 | 75.40 | 75.40 | -12.131% | 1 | 1,325 | -17.042% |
| 2026-09-01 | 86.03 | 86.03 | 85.81 | 85.81 | +3.075% | 2 | 1,324 | -27.106% |
| 2026-08-31 | 83.25 | 83.25 | 83.25 | 83.25 | +2.474% | 14 | 1,324 | -24.865% |
| 2026-08-27 | 81.24 | 81.24 | 81.24 | 81.24 | -12.748% | 1 | 1,323 | -23.006% |
| 2026-08-19 | 93.11 | 93.11 | 93.11 | 93.11 | -4.405% | 1 | 1,323 | -32.821% |
| 2026-08-18 | 98.70 | 98.70 | 97.40 | 97.40 | +7.506% | 15 | 1,321 | -35.780% |
| 2026-08-14 | 90.60 | 90.60 | 90.60 | 90.60 | +0.801% | 5 | 1,320 | -30.960% |
| 2026-08-13 | 90.37 | 90.37 | 89.88 | 89.88 | -3.552% | 3 | 1,321 | -30.407% |
| 2026-08-12 | 93.82 | 93.82 | 93.19 | 93.19 | -2.419% | 402 | 1,047 | -32.879% |
| 2026-08-11 | 95.47 | 95.50 | 95.47 | 95.50 | -0.063% | 4 | 1,049 | -34.503% |
| 2026-08-10 | 94.50 | 95.56 | 94.50 | 95.56 | +0.452% | 4 | 1,049 | -34.544% |
| 2026-08-07 | 94.98 | 95.13 | 94.98 | 95.13 | -1.409% | 4 | 1,049 | -34.248% |
| 2026-08-06 | 96.53 | 96.54 | 96.47 | 96.49 | +0.073% | 8 | 1,053 | -35.175% |
| 2026-08-05 | 96.08 | 96.42 | 96.08 | 96.42 | -1.873% | 12 | 1,056 | -35.128% |
| 2026-08-04 | 98.26 | 98.26 | 98.26 | 98.26 | -8.519% | 1 | 1,056 | -36.342% |
| 2026-08-03 | 108.03 | 108.03 | 107.41 | 107.41 | -16.904% | 2 | 1,056 | -41.765% |
| 2026-07-31 | 129.26 | 129.26 | 129.26 | 129.26 | -0.477% | 1 | 1,055 | -51.609% |
| 2026-07-30 | 131.94 | 135.62 | 129.88 | 129.88 | -7.821% | 486 | 728 | -51.840% |
| 2026-07-29 | 140.90 | 140.90 | 140.90 | 140.90 | +10.121% | 1 | 727 | -55.607% |
| 2026-07-28 | 129.64 | 129.64 | 127.95 | 127.95 | -5.292% | 3 | 724 | -51.114% |
| 2026-07-24 | 133.77 | 135.19 | 133.65 | 135.10 | +6.798% | 4 | 723 | -53.701% |
| 2026-07-21 | 128.24 | 128.24 | 126.50 | 126.50 | +1.354% | 5 | 723 | -50.553% |
| 2026-07-10 | 125.13 | 125.13 | 124.81 | 124.81 | -7.521% | 14 | 719 | -49.884% |
| 2026-07-08 | 134.56 | 134.96 | 134.56 | 134.96 | +4.815% | 2 | 719 | -53.653% |
| 2026-07-07 | 128.54 | 128.76 | 128.54 | 128.76 | +0.476% | 2 | 719 | -51.421% |
| 2026-07-06 | 128.20 | 128.20 | 128.15 | 128.15 | -1.355% | 4 | 719 | -51.190% |
| 2026-07-01 | 129.82 | 129.91 | 129.82 | 129.91 | -9.489% | 2 | 719 | -51.851% |
| 2026-06-29 | 143.43 | 143.53 | 143.43 | 143.53 | -4.739% | 2 | 719 | -56.420% |
| 2026-06-26 | 150.67 | 150.67 | 150.67 | 150.67 | -1.109% | 1 | 719 | -58.485% |
| 2026-06-24 | 152.36 | 152.36 | 152.36 | 152.36 | -3.947% | 1 | 720 | -58.946% |
| 2026-06-23 | 158.62 | 158.62 | 158.62 | 158.62 | +9.145% | 1 | 720 | -60.566% |
| 2026-06-22 | 145.33 | 145.33 | 145.33 | 145.33 | -6.600% | 5 | 720 | -56.960% |
| 2026-06-09 | 155.60 | 155.60 | 155.60 | 155.60 | +6.839% | 5 | 715 | -59.801% |
| 2026-06-01 | 145.39 | 145.64 | 145.39 | 145.64 | -6.874% | 4 | 642 | -57.052% |
| 2026-05-26 | 157.16 | 157.16 | 156.39 | 156.39 | -15.711% | 4 | 640 | -60.004% |
| 2026-05-12 | 185.54 | 185.54 | 185.54 | 185.54 | +0.362% | 1 | 644 | -66.288% |
| 2026-05-08 | 184.66 | 184.87 | 184.66 | 184.87 | -7.412% | 2 | 644 | -66.165% |
| 2026-05-05 | 199.68 | 199.68 | 199.67 | 199.67 | -5.607% | 16 | 544 | -68.673% |
| 2026-05-04 | 211.73 | 211.73 | 211.53 | 211.53 | -0.080% | 2 | 544 | -70.430% |
| 2026-04-30 | 211.69 | 211.70 | 211.69 | 211.70 | -4.781% | 28 | 544 | -70.453% |
| 2026-04-29 | 222.33 | 222.33 | 222.33 | 222.33 | +3.078% | 1 | 544 | -71.866% |
| 2026-04-27 | 215.69 | 215.69 | 215.69 | 215.69 | -11.019% | 1 | 550 | -71.000% |
| 2026-04-23 | 221.94 | 242.40 | 221.84 | 242.40 | +9.426% | 89 | 544 | -74.196% |
| 2026-04-22 | 221.89 | 221.89 | 221.52 | 221.52 | -4.311% | 4 | 464 | -71.763% |
| 2026-04-21 | 231.50 | 231.50 | 231.50 | 231.50 | +1.513% | 1 | 464 | -72.981% |
| 2026-04-20 | 228.05 | 228.05 | 228.05 | 228.05 | +2.943% | 281 | 464 | -72.572% |
| 2026-04-17 | 226.00 | 226.20 | 221.53 | 221.53 | -8.534% | 3 | 188 | -71.765% |
| 2026-04-16 | 244.46 | 244.53 | 240.10 | 242.20 | -3.809% | 85 | 185 | -74.174% |
| 2026-04-14 | 251.56 | 251.79 | 251.56 | 251.79 | -4.895% | 2 | 162 | -75.158% |
| 2026-04-13 | 267.54 | 267.54 | 264.75 | 264.75 | -3.773% | 6 | 163 | -76.374% |
| 2026-04-10 | 275.13 | 275.13 | 275.13 | 275.13 | -0.682% | 1 | 162 | -77.265% |
| 2026-04-09 | 277.97 | 277.97 | 277.02 | 277.02 | -6.972% | 3 | 162 | -77.420% |
| 2026-04-08 | 297.78 | 297.78 | 297.78 | 297.78 | -17.131% | 1 | 159 | -78.995% |
| 2026-04-07 | 359.34 | 359.34 | 359.34 | 359.34 | -1.846% | 1 | 158 | -82.593% |
| 2026-04-02 | 364.60 | 366.30 | 364.60 | 366.10 | -13.747% | 15 | 142 | -82.915% |
| 2026-03-31 | 424.45 | 424.45 | 424.45 | 424.45 | -4.806% | 2 | 142 | -85.263% |
| 2026-03-30 | 444.41 | 445.88 | 444.41 | 445.88 | +18.239% | 102 | 140 | -85.972% |
| 2026-03-24 | 377.60 | 377.60 | 377.10 | 377.10 | 0.000% | 40 | 40 | -83.413% |