SPX270416P06375000
SPX Apr 16 2027 6375.00 Put
optionOPRA
EODOct 28, 2026
65.40USD-15.285%(-11.80)6Vol564OI
SPX270416P06375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 67.18 | 67.18 | 65.40 | 65.40 | -15.285% | 6 | 563 | 0.000% |
| 2026-10-22 | 77.20 | 77.20 | 77.20 | 77.20 | +21.479% | 1 | 567 | -15.285% |
| 2026-10-21 | 64.60 | 64.60 | 63.55 | 63.55 | -5.572% | 12 | 575 | +2.911% |
| 2026-10-20 | 66.20 | 67.30 | 66.20 | 67.30 | -14.594% | 31 | 589 | -2.823% |
| 2026-10-16 | 81.60 | 81.60 | 76.60 | 78.80 | +18.141% | 6 | 588 | -17.005% |
| 2026-10-15 | 66.70 | 66.70 | 66.70 | 66.70 | +5.421% | 1 | 588 | -1.949% |
| 2026-10-09 | 63.42 | 63.42 | 63.27 | 63.27 | +4.268% | 2 | 588 | +3.367% |
| 2026-10-06 | 60.95 | 61.36 | 60.38 | 60.68 | -7.500% | 407 | 191 | +7.779% |
| 2026-10-05 | 65.40 | 65.60 | 65.40 | 65.60 | -7.462% | 62 | 240 | -0.305% |
| 2026-10-02 | 68.95 | 70.89 | 68.95 | 70.89 | +0.610% | 7 | 237 | -7.744% |
| 2026-09-30 | 69.50 | 70.46 | 68.90 | 70.46 | -2.988% | 127 | 113 | -7.181% |
| 2026-09-28 | 71.07 | 72.81 | 71.07 | 72.63 | +4.353% | 4 | 111 | -9.955% |
| 2026-09-25 | 69.90 | 69.90 | 69.60 | 69.60 | -4.788% | 8 | 105 | -6.034% |
| 2026-09-24 | 73.10 | 73.10 | 73.10 | 73.10 | +0.550% | 6 | 102 | -10.534% |
| 2026-09-23 | 72.10 | 72.70 | 72.10 | 72.70 | +4.680% | 2 | 102 | -10.041% |
| 2026-09-22 | 69.45 | 69.45 | 69.45 | 69.45 | -1.907% | 1 | 101 | -5.832% |
| 2026-09-21 | 71.88 | 71.95 | 70.80 | 70.80 | -18.621% | 22 | 88 | -7.627% |
| 2026-09-16 | 85.20 | 87.00 | 85.20 | 87.00 | +0.811% | 9 | 85 | -24.828% |
| 2026-09-11 | 85.71 | 86.40 | 85.62 | 86.30 | +11.297% | 8 | 82 | -24.218% |
| 2026-09-03 | 77.54 | 77.54 | 77.54 | 77.54 | -12.974% | 10 | 92 | -15.656% |
| 2026-09-02 | 89.00 | 89.10 | 89.00 | 89.10 | +1.089% | 3 | 92 | -26.599% |
| 2026-08-28 | 89.19 | 89.38 | 88.12 | 88.14 | -7.986% | 52 | 90 | -25.800% |
| 2026-08-25 | 95.80 | 95.80 | 95.79 | 95.79 | -2.414% | 4 | 91 | -31.726% |
| 2026-08-24 | 98.16 | 98.16 | 98.16 | 98.16 | -2.007% | 1 | 90 | -33.374% |
| 2026-08-21 | 100.17 | 100.17 | 100.17 | 100.17 | +3.588% | 2 | 92 | -34.711% |
| 2026-08-14 | 96.66 | 96.70 | 96.66 | 96.70 | -0.759% | 2 | 93 | -32.368% |
| 2026-08-13 | 94.93 | 97.44 | 94.93 | 97.44 | -2.667% | 14 | 98 | -32.882% |
| 2026-08-12 | 100.11 | 100.11 | 100.11 | 100.11 | -1.204% | 6 | 98 | -34.672% |
| 2026-08-07 | 101.36 | 101.36 | 101.33 | 101.33 | -1.392% | 2 | 99 | -35.458% |
| 2026-08-06 | 102.69 | 102.84 | 102.69 | 102.76 | +0.107% | 32 | 103 | -36.357% |
| 2026-08-05 | 103.12 | 103.35 | 102.26 | 102.65 | -1.902% | 72 | 87 | -36.288% |
| 2026-08-04 | 110.25 | 110.25 | 104.64 | 104.64 | -9.301% | 13 | 94 | -37.500% |
| 2026-08-03 | 115.59 | 115.64 | 115.31 | 115.37 | -13.749% | 6 | 92 | -43.313% |
| 2026-07-31 | 133.76 | 133.76 | 133.76 | 133.76 | -8.081% | 1 | 81 | -51.106% |
| 2026-07-30 | 145.50 | 145.52 | 145.50 | 145.52 | +2.436% | 2 | 80 | -55.058% |
| 2026-07-29 | 149.31 | 150.30 | 142.06 | 142.06 | +3.997% | 10 | 79 | -53.963% |
| 2026-07-28 | 144.52 | 144.52 | 136.50 | 136.60 | -5.949% | 3 | 75 | -52.123% |
| 2026-07-27 | 135.29 | 145.24 | 135.29 | 145.24 | +11.397% | 10 | 65 | -54.971% |
| 2026-07-15 | 130.38 | 130.38 | 130.38 | 130.38 | -2.095% | 5 | 70 | -49.839% |
| 2026-07-10 | 132.82 | 133.17 | 132.82 | 133.17 | -2.081% | 12 | 70 | -50.890% |
| 2026-07-09 | 135.83 | 136.00 | 135.76 | 136.00 | -4.293% | 5 | 67 | -51.912% |
| 2026-07-08 | 142.10 | 142.10 | 142.10 | 142.10 | +3.188% | 1 | 67 | -53.976% |
| 2026-07-06 | 136.67 | 137.71 | 136.67 | 137.71 | -4.035% | 5 | 62 | -52.509% |
| 2026-07-01 | 141.27 | 143.50 | 141.27 | 143.50 | +2.325% | 4 | 60 | -54.425% |
| 2026-06-30 | 140.73 | 140.73 | 140.24 | 140.24 | -15.787% | 2 | 60 | -53.366% |
| 2026-06-25 | 167.20 | 167.20 | 166.53 | 166.53 | -6.391% | 2 | 60 | -60.728% |
| 2026-06-11 | 177.90 | 177.90 | 177.90 | 177.90 | +8.080% | 1 | 59 | -63.238% |
| 2026-05-27 | 163.67 | 164.60 | 163.67 | 164.60 | -22.421% | 3 | 60 | -60.267% |
| 2026-05-05 | 212.96 | 213.05 | 212.09 | 212.17 | -4.865% | 6 | 57 | -69.176% |
| 2026-05-04 | 212.43 | 223.02 | 212.43 | 223.02 | +0.333% | 20 | 47 | -70.675% |
| 2026-04-30 | 224.73 | 224.73 | 222.27 | 222.28 | -4.927% | 32 | 47 | -70.578% |
| 2026-04-29 | 233.80 | 233.80 | 233.80 | 233.80 | -0.383% | 1 | 31 | -72.027% |
| 2026-04-22 | 234.70 | 234.70 | 234.70 | 234.70 | -2.000% | 8 | 31 | -72.135% |
| 2026-04-20 | 239.03 | 239.49 | 239.03 | 239.49 | +1.781% | 2 | 31 | -72.692% |
| 2026-04-17 | 236.00 | 238.60 | 231.80 | 235.30 | -8.265% | 50 | 30 | -72.206% |
| 2026-04-16 | 256.50 | 256.50 | 256.50 | 256.50 | -12.182% | 1 | 20 | -74.503% |
| 2026-04-13 | 292.08 | 292.08 | 292.08 | 292.08 | -24.780% | 1 | 20 | -77.609% |
| 2026-04-01 | 388.30 | 388.30 | 388.30 | 388.30 | -20.316% | 1 | 21 | -83.157% |
| 2026-03-30 | 468.06 | 487.30 | 467.14 | 487.30 | 0.000% | 22 | 21 | -86.579% |