SPX270416P06350000
SPX Apr 16 2027 6350.00 Put
optionOPRA
EODOct 28, 2026
61.98USD-6.091%(-4.02)21Vol1,765OI
SPX270416P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 65.68 | 66.10 | 61.98 | 61.98 | -6.091% | 21 | 1,749 | 0.000% |
| 2026-10-27 | 70.36 | 70.36 | 66.00 | 66.00 | -8.575% | 28 | 1,723 | -6.091% |
| 2026-10-26 | 72.60 | 72.60 | 72.19 | 72.19 | -9.081% | 7 | 1,722 | -14.143% |
| 2026-10-23 | 79.20 | 79.40 | 79.20 | 79.40 | +6.491% | 31 | 1,692 | -21.940% |
| 2026-10-22 | 74.56 | 74.56 | 74.56 | 74.56 | +19.871% | 3 | 1,695 | -16.872% |
| 2026-10-21 | 64.08 | 64.41 | 62.00 | 62.20 | -5.327% | 10 | 1,692 | -0.354% |
| 2026-10-20 | 65.70 | 65.70 | 65.70 | 65.70 | -4.686% | 3 | 1,692 | -5.662% |
| 2026-10-19 | 65.42 | 69.01 | 65.39 | 68.93 | -10.712% | 4 | 1,693 | -10.083% |
| 2026-10-16 | 80.10 | 80.10 | 75.30 | 77.20 | +22.832% | 6 | 1,692 | -19.715% |
| 2026-10-14 | 62.42 | 62.85 | 62.42 | 62.85 | +4.925% | 5 | 1,691 | -1.384% |
| 2026-10-13 | 59.80 | 59.90 | 59.80 | 59.90 | +1.302% | 6 | 1,685 | +3.472% |
| 2026-10-12 | 59.48 | 60.30 | 59.13 | 59.13 | -0.421% | 89 | 1,686 | +4.820% |
| 2026-10-06 | 60.66 | 60.66 | 59.15 | 59.38 | -6.870% | 12 | 1,692 | +4.379% |
| 2026-10-05 | 63.76 | 63.76 | 63.76 | 63.76 | -6.235% | 27 | 1,695 | -2.792% |
| 2026-10-02 | 68.40 | 69.00 | 67.90 | 68.00 | -2.229% | 71 | 1,678 | -8.853% |
| 2026-09-30 | 69.85 | 69.85 | 69.50 | 69.55 | -2.727% | 28 | 1,655 | -10.884% |
| 2026-09-29 | 70.37 | 73.03 | 70.37 | 71.50 | +1.433% | 20 | 1,655 | -13.315% |
| 2026-09-28 | 70.59 | 70.59 | 70.49 | 70.49 | -1.961% | 4 | 1,655 | -12.073% |
| 2026-09-24 | 71.90 | 71.90 | 71.90 | 71.90 | -0.512% | 1 | 1,655 | -13.797% |
| 2026-09-23 | 70.60 | 72.27 | 70.60 | 72.27 | +6.420% | 4 | 1,653 | -14.238% |
| 2026-09-22 | 67.92 | 67.92 | 67.91 | 67.91 | -2.986% | 4 | 1,651 | -8.732% |
| 2026-09-21 | 70.00 | 70.00 | 70.00 | 70.00 | -12.358% | 1 | 1,650 | -11.457% |
| 2026-09-17 | 79.81 | 79.87 | 79.81 | 79.87 | -5.925% | 2 | 1,651 | -22.399% |
| 2026-09-16 | 83.20 | 84.90 | 83.20 | 84.90 | +1.531% | 4 | 1,649 | -26.996% |
| 2026-09-14 | 88.78 | 88.78 | 83.62 | 83.62 | +2.778% | 4 | 1,648 | -25.879% |
| 2026-09-11 | 84.39 | 84.40 | 81.32 | 81.36 | -11.977% | 4 | 1,649 | -23.820% |
| 2026-09-10 | 90.78 | 92.45 | 90.78 | 92.43 | +16.719% | 4 | 1,650 | -32.944% |
| 2026-09-08 | 79.19 | 79.19 | 79.19 | 79.19 | +5.404% | 2 | 1,656 | -21.733% |
| 2026-09-03 | 78.80 | 78.80 | 75.13 | 75.13 | -14.235% | 16 | 1,665 | -17.503% |
| 2026-08-31 | 87.60 | 87.60 | 87.60 | 87.60 | +0.887% | 1 | 1,665 | -29.247% |
| 2026-08-27 | 88.80 | 88.80 | 86.80 | 86.83 | -13.885% | 1,116 | 1,880 | -28.619% |
| 2026-08-20 | 100.83 | 100.83 | 100.83 | 100.83 | +4.109% | 50 | 1,830 | -38.530% |
| 2026-08-19 | 96.85 | 96.85 | 96.85 | 96.85 | -2.073% | 50 | 1,780 | -36.004% |
| 2026-08-17 | 96.10 | 98.90 | 96.10 | 98.90 | +5.213% | 107 | 1,680 | -37.331% |
| 2026-08-14 | 93.98 | 94.00 | 93.98 | 94.00 | -1.447% | 4 | 1,680 | -34.064% |
| 2026-08-13 | 93.80 | 95.65 | 93.80 | 95.38 | -2.064% | 801 | 779 | -35.018% |
| 2026-08-10 | 97.43 | 97.43 | 97.39 | 97.39 | -2.199% | 4 | 779 | -36.359% |
| 2026-08-07 | 99.86 | 100.52 | 99.01 | 99.58 | -0.975% | 7 | 779 | -37.759% |
| 2026-08-06 | 99.89 | 100.63 | 99.89 | 100.56 | -2.036% | 93 | 734 | -38.365% |
| 2026-08-04 | 107.35 | 107.35 | 102.55 | 102.65 | -8.715% | 16 | 746 | -39.620% |
| 2026-08-03 | 112.56 | 112.56 | 112.45 | 112.45 | -11.359% | 12 | 745 | -44.882% |
| 2026-07-31 | 136.00 | 136.00 | 126.86 | 126.86 | -5.321% | 9 | 722 | -51.143% |
| 2026-07-28 | 133.99 | 133.99 | 133.99 | 133.99 | -7.739% | 1 | 720 | -53.743% |
| 2026-07-24 | 145.60 | 145.68 | 145.23 | 145.23 | -3.264% | 4 | 722 | -57.323% |
| 2026-07-23 | 152.90 | 152.90 | 149.11 | 150.13 | +2.653% | 27 | 702 | -58.716% |
| 2026-07-17 | 143.50 | 146.25 | 143.50 | 146.25 | +8.639% | 19 | 683 | -57.621% |
| 2026-07-16 | 132.00 | 135.10 | 132.00 | 134.62 | +3.634% | 6 | 683 | -53.959% |
| 2026-07-10 | 130.14 | 130.17 | 129.90 | 129.90 | -2.893% | 23 | 683 | -52.286% |
| 2026-07-06 | 132.71 | 133.93 | 132.62 | 133.77 | -2.812% | 4 | 685 | -53.667% |
| 2026-07-01 | 137.64 | 137.64 | 137.64 | 137.64 | -6.310% | 5 | 685 | -54.969% |
| 2026-06-29 | 150.45 | 150.45 | 146.79 | 146.91 | -9.760% | 11 | 685 | -57.811% |
| 2026-06-25 | 162.75 | 162.80 | 162.38 | 162.80 | +0.637% | 3 | 686 | -61.929% |
| 2026-06-24 | 161.96 | 161.96 | 161.77 | 161.77 | +6.148% | 2 | 686 | -61.686% |
| 2026-06-22 | 152.91 | 152.91 | 152.40 | 152.40 | +0.794% | 58 | 690 | -59.331% |
| 2026-06-01 | 151.07 | 151.20 | 151.07 | 151.20 | -6.151% | 4 | 692 | -59.008% |
| 2026-05-26 | 162.11 | 162.29 | 161.11 | 161.11 | -12.805% | 6 | 691 | -61.529% |
| 2026-05-19 | 184.77 | 184.77 | 184.77 | 184.77 | -1.013% | 20 | 691 | -66.456% |
| 2026-05-18 | 186.72 | 186.72 | 186.66 | 186.66 | +6.480% | 20 | 691 | -66.795% |
| 2026-05-14 | 175.30 | 175.30 | 175.30 | 175.30 | -9.681% | 2 | 690 | -64.643% |
| 2026-05-12 | 194.17 | 194.17 | 194.09 | 194.09 | -3.505% | 2 | 691 | -68.066% |
| 2026-05-06 | 201.14 | 201.14 | 201.14 | 201.14 | -3.349% | 90 | 733 | -69.186% |
| 2026-05-05 | 207.78 | 208.11 | 207.78 | 208.11 | -0.106% | 8 | 737 | -70.218% |
| 2026-05-04 | 208.24 | 208.33 | 208.21 | 208.33 | +0.010% | 10 | 742 | -70.249% |
| 2026-05-01 | 208.21 | 208.41 | 208.21 | 208.31 | -5.318% | 12 | 744 | -70.246% |
| 2026-04-30 | 220.04 | 220.04 | 220.01 | 220.01 | -4.675% | 24 | 744 | -71.829% |
| 2026-04-29 | 230.80 | 230.80 | 230.80 | 230.80 | -0.259% | 1 | 756 | -73.146% |
| 2026-04-22 | 231.40 | 231.40 | 231.40 | 231.40 | -2.289% | 12 | 756 | -73.215% |
| 2026-04-20 | 234.53 | 236.82 | 234.42 | 236.82 | +1.946% | 6 | 1,059 | -73.828% |
| 2026-04-17 | 235.50 | 235.70 | 232.30 | 232.30 | -6.621% | 3 | 1,056 | -73.319% |
| 2026-04-16 | 254.51 | 254.51 | 248.43 | 248.77 | -0.663% | 4 | 1,054 | -75.085% |
| 2026-04-15 | 255.32 | 255.98 | 250.43 | 250.43 | -15.367% | 763 | 1,055 | -75.251% |
| 2026-04-10 | 287.80 | 295.90 | 287.70 | 295.90 | -22.356% | 41 | 160 | -79.054% |
| 2026-04-01 | 385.80 | 385.80 | 381.10 | 381.10 | -5.924% | 2 | 21 | -83.737% |
| 2026-03-31 | 405.10 | 405.10 | 405.10 | 405.10 | -15.145% | 1 | 22 | -84.700% |
| 2026-03-30 | 460.12 | 477.40 | 458.79 | 477.40 | +20.852% | 21 | 21 | -87.017% |
| 2026-03-24 | 394.28 | 395.03 | 394.28 | 395.03 | 0.000% | 2 | 1 | -84.310% |