SPX270416P06400000
SPX Apr 16 2027 6400.00 Put
optionOPRA
EODOct 27, 2026
73.56USD-2.051%(-1.54)3Vol3,645OI
SPX270416P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 73.56 | 73.56 | 73.56 | 73.56 | -2.051% | 3 | 3,645 | 0.000% |
| 2026-10-26 | 76.40 | 76.40 | 72.00 | 75.10 | -9.844% | 9 | 3,639 | -2.051% |
| 2026-10-23 | 83.70 | 83.70 | 83.04 | 83.30 | +5.980% | 8 | 3,642 | -11.693% |
| 2026-10-22 | 72.13 | 79.02 | 72.13 | 78.60 | +20.626% | 3 | 3,643 | -6.412% |
| 2026-10-21 | 69.27 | 69.27 | 65.16 | 65.16 | -5.291% | 5 | 3,646 | +12.891% |
| 2026-10-20 | 70.94 | 70.94 | 68.80 | 68.80 | -0.679% | 21 | 3,641 | +6.919% |
| 2026-10-19 | 69.27 | 69.27 | 69.27 | 69.27 | -14.057% | 1 | 3,641 | +6.193% |
| 2026-10-16 | 83.70 | 83.70 | 78.80 | 80.60 | +23.620% | 8 | 3,638 | -8.734% |
| 2026-10-15 | 68.30 | 68.30 | 65.20 | 65.20 | +0.123% | 42 | 3,601 | +12.822% |
| 2026-10-14 | 65.12 | 65.12 | 65.12 | 65.12 | -5.582% | 1 | 3,602 | +12.961% |
| 2026-10-08 | 66.78 | 68.97 | 66.78 | 68.97 | +10.600% | 26 | 3,622 | +6.655% |
| 2026-10-06 | 62.34 | 62.36 | 62.34 | 62.36 | -6.226% | 2 | 3,621 | +17.960% |
| 2026-10-05 | 70.03 | 70.03 | 66.10 | 66.50 | -9.573% | 26 | 3,608 | +10.617% |
| 2026-10-02 | 70.45 | 73.61 | 70.45 | 73.54 | -1.816% | 7 | 3,605 | +0.027% |
| 2026-09-28 | 74.90 | 74.90 | 74.90 | 74.90 | +0.808% | 1 | 3,605 | -1.789% |
| 2026-09-23 | 69.60 | 74.30 | 69.60 | 74.30 | +5.585% | 3 | 3,606 | -0.996% |
| 2026-09-22 | 70.35 | 70.37 | 70.35 | 70.37 | -2.844% | 6 | 3,600 | +4.533% |
| 2026-09-21 | 72.65 | 72.76 | 72.43 | 72.43 | -18.618% | 8 | 3,596 | +1.560% |
| 2026-09-16 | 87.10 | 89.00 | 87.10 | 89.00 | -0.056% | 4 | 3,596 | -17.348% |
| 2026-09-14 | 92.00 | 92.00 | 89.05 | 89.05 | +1.078% | 25 | 3,596 | -17.395% |
| 2026-09-11 | 88.10 | 88.10 | 88.10 | 88.10 | -2.673% | 1 | 3,595 | -16.504% |
| 2026-09-09 | 87.50 | 90.52 | 87.50 | 90.52 | +9.350% | 2,804 | 3,706 | -18.736% |
| 2026-09-08 | 82.01 | 83.27 | 82.01 | 82.78 | +2.960% | 28 | 3,697 | -11.138% |
| 2026-09-04 | 80.40 | 80.40 | 80.40 | 80.40 | -11.502% | 1 | 3,696 | -8.507% |
| 2026-08-31 | 90.85 | 90.85 | 90.85 | 90.85 | +2.482% | 7 | 3,696 | -19.031% |
| 2026-08-27 | 88.65 | 88.65 | 88.65 | 88.65 | -14.389% | 1 | 3,696 | -17.022% |
| 2026-08-20 | 103.55 | 103.55 | 103.55 | 103.55 | +3.189% | 5 | 3,696 | -28.962% |
| 2026-08-17 | 100.12 | 100.35 | 100.12 | 100.35 | +1.364% | 4 | 3,694 | -26.697% |
| 2026-08-13 | 98.09 | 99.00 | 97.86 | 99.00 | -3.405% | 213 | 3,681 | -25.697% |
| 2026-08-12 | 102.52 | 102.52 | 102.49 | 102.49 | -2.400% | 2 | 3,681 | -28.227% |
| 2026-08-11 | 103.68 | 105.50 | 103.64 | 105.01 | +3.346% | 26 | 3,682 | -29.950% |
| 2026-08-10 | 101.92 | 101.92 | 101.61 | 101.61 | -2.289% | 5 | 3,682 | -27.606% |
| 2026-08-07 | 103.99 | 103.99 | 103.99 | 103.99 | -0.726% | 2 | 3,681 | -29.262% |
| 2026-08-06 | 104.59 | 104.88 | 104.04 | 104.75 | -1.523% | 144 | 3,689 | -29.776% |
| 2026-08-05 | 104.37 | 106.37 | 104.37 | 106.37 | -0.552% | 3 | 3,689 | -30.845% |
| 2026-08-04 | 107.20 | 107.20 | 106.96 | 106.96 | -8.807% | 3 | 3,687 | -31.227% |
| 2026-08-03 | 117.29 | 117.29 | 117.29 | 117.29 | -9.832% | 1 | 3,686 | -37.284% |
| 2026-07-31 | 140.76 | 141.23 | 130.08 | 130.08 | -13.476% | 4 | 3,687 | -43.450% |
| 2026-07-30 | 145.99 | 150.34 | 145.99 | 150.34 | -2.503% | 7 | 3,683 | -51.071% |
| 2026-07-29 | 144.91 | 154.20 | 144.91 | 154.20 | +8.021% | 5 | 3,682 | -52.296% |
| 2026-07-24 | 142.75 | 142.75 | 142.75 | 142.75 | -1.067% | 1 | 3,681 | -48.469% |
| 2026-07-20 | 145.64 | 145.64 | 144.29 | 144.29 | +5.145% | 3 | 3,652 | -49.019% |
| 2026-07-14 | 137.23 | 137.23 | 137.23 | 137.23 | +1.195% | 1 | 3,651 | -46.397% |
| 2026-07-10 | 135.63 | 135.63 | 135.61 | 135.61 | -1.803% | 4 | 3,650 | -45.756% |
| 2026-07-09 | 138.00 | 138.10 | 138.00 | 138.10 | -1.110% | 10 | 3,643 | -46.734% |
| 2026-07-07 | 139.76 | 139.76 | 139.65 | 139.65 | -8.594% | 2 | 3,642 | -47.325% |
| 2026-07-02 | 155.28 | 155.28 | 152.78 | 152.78 | -0.020% | 2 | 3,642 | -51.852% |
| 2026-06-29 | 152.81 | 152.81 | 152.81 | 152.81 | -11.532% | 1 | 3,642 | -51.862% |
| 2026-06-25 | 165.22 | 172.86 | 165.22 | 172.73 | +5.452% | 5 | 3,642 | -57.413% |
| 2026-06-24 | 165.36 | 165.36 | 163.80 | 163.80 | -4.695% | 2 | 3,643 | -55.092% |
| 2026-06-23 | 171.87 | 171.87 | 171.87 | 171.87 | +10.791% | 1 | 3,642 | -57.200% |
| 2026-06-17 | 158.36 | 158.36 | 155.12 | 155.13 | +0.408% | 8 | 3,642 | -52.582% |
| 2026-06-16 | 154.50 | 154.50 | 154.50 | 154.50 | +2.522% | 1 | 3,649 | -52.388% |
| 2026-06-15 | 151.10 | 151.10 | 150.70 | 150.70 | -13.490% | 2 | 3,650 | -51.188% |
| 2026-06-12 | 177.60 | 178.50 | 172.20 | 174.20 | -9.365% | 29 | 3,667 | -57.773% |
| 2026-06-09 | 193.60 | 203.30 | 187.80 | 192.20 | +18.226% | 33 | 3,686 | -61.727% |
| 2026-06-03 | 162.57 | 162.57 | 162.57 | 162.57 | +3.383% | 1 | 3,686 | -54.752% |
| 2026-06-02 | 157.25 | 157.25 | 157.25 | 157.25 | -0.412% | 1 | 3,686 | -53.221% |
| 2026-06-01 | 157.00 | 157.90 | 157.00 | 157.90 | -2.181% | 2 | 3,687 | -53.414% |
| 2026-05-28 | 161.37 | 161.42 | 161.34 | 161.42 | -3.962% | 3 | 3,690 | -54.429% |
| 2026-05-27 | 168.08 | 168.08 | 168.08 | 168.08 | -8.603% | 228 | 3,462 | -56.235% |
| 2026-05-20 | 185.60 | 187.10 | 183.90 | 183.90 | -6.030% | 50 | 3,463 | -60.000% |
| 2026-05-13 | 195.70 | 195.70 | 195.70 | 195.70 | -3.396% | 1 | 3,239 | -62.412% |
| 2026-05-12 | 202.30 | 202.58 | 201.85 | 202.58 | +2.520% | 150 | 3,281 | -63.688% |
| 2026-05-11 | 194.04 | 198.31 | 194.04 | 197.60 | -2.703% | 61 | 3,302 | -62.773% |
| 2026-05-07 | 200.40 | 204.20 | 200.40 | 203.09 | -1.460% | 1,456 | 2,169 | -63.780% |
| 2026-05-06 | 208.93 | 208.93 | 206.10 | 206.10 | -5.145% | 91 | 2,432 | -64.309% |
| 2026-05-05 | 216.74 | 217.28 | 216.74 | 217.28 | -0.894% | 2 | 2,432 | -66.145% |
| 2026-05-04 | 218.94 | 219.24 | 218.94 | 219.24 | -0.481% | 374 | 2,735 | -66.448% |
| 2026-04-30 | 229.62 | 229.80 | 220.30 | 220.30 | -7.824% | 75 | 2,735 | -66.609% |
| 2026-04-29 | 239.00 | 239.00 | 239.00 | 239.00 | +2.255% | 1 | 2,665 | -69.222% |
| 2026-04-27 | 233.61 | 233.73 | 233.56 | 233.73 | -1.071% | 1,003 | 2,450 | -68.528% |
| 2026-04-24 | 242.11 | 242.11 | 236.26 | 236.26 | -0.773% | 4 | 1,447 | -68.865% |
| 2026-04-22 | 241.11 | 241.31 | 238.10 | 238.10 | -5.026% | 61 | 1,447 | -69.105% |
| 2026-04-21 | 250.80 | 250.80 | 250.70 | 250.70 | +2.085% | 11 | 1,386 | -70.658% |
| 2026-04-20 | 245.92 | 245.92 | 245.58 | 245.58 | +2.282% | 4 | 1,386 | -70.046% |
| 2026-04-17 | 241.30 | 241.30 | 239.85 | 240.10 | -8.184% | 13 | 1,386 | -69.363% |
| 2026-04-16 | 262.91 | 262.91 | 260.80 | 261.50 | -3.173% | 1,372 | 1,361 | -71.870% |
| 2026-04-14 | 270.83 | 271.32 | 270.07 | 270.07 | -10.602% | 8 | 56 | -72.763% |
| 2026-04-10 | 300.90 | 302.10 | 300.90 | 302.10 | +0.724% | 2 | 59 | -75.650% |
| 2026-04-09 | 299.93 | 299.93 | 299.93 | 299.93 | -23.203% | 1 | 59 | -75.474% |
| 2026-04-07 | 393.77 | 393.78 | 390.55 | 390.55 | +3.312% | 4 | 59 | -81.165% |
| 2026-04-06 | 378.57 | 378.57 | 378.03 | 378.03 | -9.757% | 2 | 59 | -80.541% |
| 2026-03-31 | 451.49 | 458.29 | 418.90 | 418.90 | -15.544% | 5 | 58 | -82.440% |
| 2026-03-30 | 496.00 | 496.00 | 496.00 | 496.00 | +7.097% | 51 | 57 | -85.169% |
| 2026-03-27 | 462.91 | 463.13 | 462.91 | 463.13 | +19.416% | 2 | 6 | -84.117% |
| 2026-03-23 | 387.83 | 387.83 | 387.83 | 387.83 | 0.000% | 5 | 5 | -81.033% |