SPX270416P06325000
SPX Apr 16 2027 6325.00 Put
optionOPRA
EODOct 27, 2026
66.11USD-1.958%(-1.32)8Vol251OI
SPX270416P06325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 68.81 | 68.81 | 64.55 | 66.11 | -1.958% | 8 | 247 | 0.000% |
| 2026-10-26 | 67.40 | 67.43 | 67.40 | 67.43 | +10.795% | 2 | 247 | -1.958% |
| 2026-10-21 | 60.86 | 60.86 | 60.86 | 60.86 | -18.702% | 3 | 246 | +8.626% |
| 2026-10-16 | 78.20 | 78.20 | 72.90 | 74.86 | +26.239% | 72 | 243 | -11.688% |
| 2026-10-13 | 58.65 | 59.30 | 58.65 | 59.30 | +0.971% | 15 | 231 | +11.484% |
| 2026-10-12 | 58.73 | 58.73 | 58.73 | 58.73 | +0.376% | 6 | 231 | +12.566% |
| 2026-10-06 | 58.40 | 58.51 | 58.39 | 58.51 | -5.446% | 5 | 234 | +12.989% |
| 2026-10-05 | 61.88 | 61.88 | 61.88 | 61.88 | -6.526% | 1 | 233 | +6.836% |
| 2026-10-02 | 66.20 | 66.20 | 66.20 | 66.20 | -6.629% | 21 | 231 | -0.136% |
| 2026-10-01 | 70.88 | 70.90 | 70.88 | 70.90 | +3.202% | 20 | 211 | -6.756% |
| 2026-09-30 | 68.70 | 68.70 | 68.70 | 68.70 | -1.745% | 2 | 211 | -3.770% |
| 2026-09-29 | 69.87 | 69.92 | 69.87 | 69.92 | -1.075% | 6 | 205 | -5.449% |
| 2026-09-28 | 70.68 | 70.68 | 70.68 | 70.68 | -4.885% | 1 | 205 | -6.466% |
| 2026-09-24 | 74.09 | 74.34 | 74.09 | 74.31 | +6.921% | 6 | 208 | -11.035% |
| 2026-09-23 | 68.90 | 69.50 | 68.90 | 69.50 | +1.534% | 2 | 208 | -4.878% |
| 2026-09-21 | 68.45 | 68.45 | 68.45 | 68.45 | -17.728% | 1 | 207 | -3.419% |
| 2026-09-16 | 81.30 | 83.20 | 81.30 | 83.20 | +1.439% | 6 | 207 | -20.541% |
| 2026-09-11 | 82.40 | 82.40 | 81.52 | 82.02 | -6.316% | 3 | 206 | -19.398% |
| 2026-09-10 | 87.54 | 87.55 | 87.54 | 87.55 | +5.482% | 2 | 205 | -24.489% |
| 2026-09-09 | 83.20 | 83.20 | 83.00 | 83.00 | +7.069% | 2 | 203 | -20.349% |
| 2026-09-08 | 77.52 | 77.52 | 77.52 | 77.52 | +5.041% | 2 | 203 | -14.719% |
| 2026-09-04 | 73.80 | 73.80 | 73.80 | 73.80 | -1.469% | 2 | 202 | -10.420% |
| 2026-09-03 | 74.90 | 74.90 | 74.90 | 74.90 | -12.866% | 12 | 200 | -11.736% |
| 2026-09-01 | 85.74 | 85.96 | 85.74 | 85.96 | +1.141% | 70 | 130 | -23.092% |
| 2026-08-31 | 86.58 | 86.60 | 84.99 | 84.99 | +2.336% | 12 | 135 | -22.214% |
| 2026-08-27 | 83.05 | 83.05 | 83.05 | 83.05 | -13.598% | 1 | 135 | -20.397% |
| 2026-08-21 | 96.12 | 96.12 | 96.12 | 96.12 | -0.177% | 1 | 135 | -31.221% |
| 2026-08-19 | 96.14 | 96.29 | 96.14 | 96.29 | -4.094% | 4 | 137 | -31.343% |
| 2026-08-18 | 100.80 | 100.80 | 100.40 | 100.40 | +7.679% | 6 | 133 | -34.153% |
| 2026-08-13 | 91.77 | 93.24 | 91.77 | 93.24 | -1.573% | 9 | 135 | -29.097% |
| 2026-08-12 | 94.73 | 94.73 | 94.73 | 94.73 | -4.458% | 1 | 134 | -30.212% |
| 2026-08-06 | 98.89 | 99.20 | 98.68 | 99.15 | +0.629% | 10 | 135 | -33.323% |
| 2026-08-05 | 97.91 | 98.62 | 97.91 | 98.53 | -6.171% | 5 | 137 | -32.904% |
| 2026-08-04 | 104.13 | 105.01 | 104.13 | 105.01 | -4.545% | 10 | 143 | -37.044% |
| 2026-08-03 | 110.57 | 110.57 | 109.99 | 110.01 | -15.481% | 12 | 154 | -39.905% |
| 2026-07-31 | 128.71 | 130.16 | 128.71 | 130.16 | -1.958% | 17 | 147 | -49.209% |
| 2026-07-30 | 136.38 | 136.92 | 132.76 | 132.76 | -5.583% | 16 | 142 | -50.203% |
| 2026-07-24 | 140.55 | 140.61 | 140.55 | 140.61 | +9.339% | 4 | 140 | -52.983% |
| 2026-07-13 | 128.60 | 128.60 | 128.60 | 128.60 | +2.634% | 4 | 136 | -48.593% |
| 2026-07-10 | 127.65 | 127.68 | 125.28 | 125.30 | -3.859% | 18 | 137 | -47.239% |
| 2026-07-09 | 130.29 | 130.33 | 130.29 | 130.33 | -4.359% | 2 | 137 | -49.275% |
| 2026-07-08 | 136.27 | 136.27 | 136.27 | 136.27 | -0.081% | 1 | 136 | -51.486% |
| 2026-07-07 | 136.86 | 136.86 | 136.38 | 136.38 | +5.069% | 4 | 135 | -51.525% |
| 2026-07-06 | 130.91 | 130.91 | 129.80 | 129.80 | -2.487% | 6 | 134 | -49.068% |
| 2026-07-02 | 133.11 | 133.11 | 133.11 | 133.11 | -12.778% | 5 | 134 | -50.334% |
| 2026-06-29 | 155.04 | 155.04 | 152.61 | 152.61 | -6.917% | 5 | 129 | -56.680% |
| 2026-06-23 | 168.74 | 168.74 | 163.95 | 163.95 | +9.761% | 14 | 117 | -59.677% |
| 2026-06-22 | 149.24 | 149.37 | 149.10 | 149.37 | -21.984% | 12 | 113 | -55.741% |
| 2026-06-11 | 189.52 | 191.46 | 189.52 | 191.46 | +31.497% | 2 | 113 | -65.471% |
| 2026-06-01 | 145.60 | 145.60 | 145.60 | 145.60 | -0.844% | 6 | 117 | -54.595% |
| 2026-05-29 | 146.84 | 146.84 | 146.84 | 146.84 | -11.755% | 10 | 117 | -54.978% |
| 2026-05-21 | 166.40 | 166.40 | 166.40 | 166.40 | -6.036% | 1 | 118 | -60.270% |
| 2026-05-20 | 177.09 | 177.09 | 177.09 | 177.09 | -2.133% | 10 | 108 | -62.669% |
| 2026-05-13 | 180.95 | 180.95 | 180.95 | 180.95 | -3.653% | 5 | 103 | -63.465% |
| 2026-05-12 | 187.81 | 187.81 | 187.81 | 187.81 | +1.684% | 5 | 98 | -64.800% |
| 2026-05-08 | 184.70 | 184.70 | 184.70 | 184.70 | -13.824% | 1 | 99 | -64.207% |
| 2026-05-04 | 214.21 | 214.33 | 214.21 | 214.33 | +0.093% | 4 | 97 | -69.155% |
| 2026-04-30 | 215.97 | 215.97 | 214.13 | 214.13 | -11.443% | 32 | 97 | -69.126% |
| 2026-04-21 | 242.20 | 242.20 | 241.80 | 241.80 | +5.543% | 2 | 97 | -72.659% |
| 2026-04-20 | 229.10 | 229.10 | 229.10 | 229.10 | +0.792% | 1 | 97 | -71.144% |
| 2026-04-17 | 230.70 | 230.70 | 227.30 | 227.30 | -5.331% | 5 | 96 | -70.915% |
| 2026-04-16 | 240.10 | 240.10 | 240.10 | 240.10 | -1.598% | 8 | 95 | -72.466% |
| 2026-04-15 | 243.50 | 244.90 | 243.10 | 244.00 | -4.039% | 86 | 88 | -72.906% |
| 2026-04-14 | 257.84 | 257.84 | 253.50 | 254.27 | -11.620% | 9 | 5 | -74.000% |
| 2026-04-13 | 287.70 | 287.70 | 287.70 | 287.70 | -38.036% | 1 | 2 | -77.021% |
| 2026-03-27 | 464.30 | 464.30 | 464.30 | 464.30 | 0.000% | 1 | 1 | -85.761% |