SPX270416P06425000
SPX Apr 16 2027 6425.00 Put
optionOPRA
EODOct 28, 2026
68.84USD-3.801%(-2.72)2Vol273OI
SPX270416P06425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 68.48 | 68.84 | 68.48 | 68.84 | -3.801% | 2 | 274 | 0.000% |
| 2026-10-27 | 72.22 | 72.22 | 71.40 | 71.56 | -2.904% | 28 | 274 | -3.801% |
| 2026-10-26 | 77.70 | 77.70 | 73.70 | 73.70 | -13.498% | 10 | 271 | -6.594% |
| 2026-10-23 | 84.80 | 85.20 | 84.80 | 85.20 | +25.738% | 32 | 240 | -19.202% |
| 2026-10-21 | 67.67 | 67.76 | 66.77 | 67.76 | -9.533% | 12 | 228 | +1.594% |
| 2026-10-19 | 72.65 | 74.90 | 72.65 | 74.90 | -9.102% | 5 | 227 | -8.091% |
| 2026-10-16 | 66.50 | 83.90 | 66.50 | 82.40 | +28.750% | 12 | 222 | -16.456% |
| 2026-10-13 | 64.00 | 64.00 | 64.00 | 64.00 | -6.542% | 85 | 199 | +7.563% |
| 2026-10-08 | 68.48 | 68.48 | 68.48 | 68.48 | -0.436% | 1 | 198 | +0.526% |
| 2026-10-07 | 68.67 | 68.78 | 68.67 | 68.78 | -0.679% | 6 | 192 | +0.087% |
| 2026-10-05 | 69.07 | 69.55 | 69.07 | 69.25 | -8.035% | 9 | 183 | -0.592% |
| 2026-09-28 | 75.30 | 75.30 | 75.30 | 75.30 | -1.349% | 9 | 183 | -8.579% |
| 2026-09-24 | 76.24 | 76.33 | 76.24 | 76.33 | +0.302% | 2 | 182 | -9.813% |
| 2026-09-23 | 75.40 | 76.10 | 75.40 | 76.10 | +8.405% | 2 | 182 | -9.540% |
| 2026-09-22 | 72.65 | 72.65 | 70.20 | 70.20 | -30.598% | 6 | 180 | -1.937% |
| 2026-09-16 | 89.10 | 101.15 | 89.10 | 101.15 | +7.116% | 5 | 177 | -31.943% |
| 2026-09-15 | 94.79 | 94.79 | 94.43 | 94.43 | +4.574% | 2 | 177 | -27.099% |
| 2026-09-11 | 90.40 | 90.40 | 90.30 | 90.30 | +5.862% | 6 | 177 | -23.765% |
| 2026-09-03 | 84.30 | 85.30 | 84.20 | 85.30 | -8.476% | 5 | 172 | -19.297% |
| 2026-09-02 | 93.10 | 93.20 | 93.10 | 93.20 | -7.448% | 3 | 172 | -26.137% |
| 2026-08-25 | 101.92 | 102.30 | 100.70 | 100.70 | -7.445% | 3 | 171 | -31.639% |
| 2026-08-18 | 108.80 | 108.80 | 108.80 | 108.80 | +3.304% | 1 | 171 | -36.728% |
| 2026-08-17 | 105.32 | 105.32 | 105.32 | 105.32 | +4.174% | 5 | 176 | -34.637% |
| 2026-08-13 | 100.18 | 101.10 | 99.96 | 101.10 | -5.523% | 18 | 181 | -31.909% |
| 2026-08-11 | 107.25 | 107.50 | 107.01 | 107.01 | -1.082% | 9 | 185 | -35.670% |
| 2026-08-06 | 106.15 | 108.19 | 106.15 | 108.18 | +0.670% | 22 | 185 | -36.365% |
| 2026-08-05 | 106.37 | 107.56 | 106.31 | 107.46 | -0.601% | 6 | 187 | -35.939% |
| 2026-08-04 | 114.98 | 114.98 | 108.09 | 108.11 | -11.704% | 54 | 237 | -36.324% |
| 2026-08-03 | 122.44 | 122.44 | 122.44 | 122.44 | -5.714% | 1 | 237 | -43.777% |
| 2026-07-31 | 129.86 | 129.86 | 129.86 | 129.86 | -11.690% | 5 | 242 | -46.989% |
| 2026-07-30 | 148.36 | 148.36 | 147.05 | 147.05 | +4.625% | 9 | 244 | -53.186% |
| 2026-07-29 | 149.44 | 150.61 | 140.55 | 140.55 | -1.830% | 7 | 238 | -51.021% |
| 2026-07-28 | 143.17 | 143.17 | 143.17 | 143.17 | -6.954% | 5 | 233 | -51.917% |
| 2026-07-27 | 153.75 | 153.87 | 153.75 | 153.87 | +3.310% | 4 | 232 | -55.261% |
| 2026-07-24 | 154.48 | 154.48 | 147.06 | 148.94 | -5.561% | 13 | 223 | -53.780% |
| 2026-07-23 | 156.83 | 158.49 | 155.00 | 157.71 | +12.706% | 192 | 258 | -56.350% |
| 2026-07-21 | 143.03 | 143.03 | 139.93 | 139.93 | -7.319% | 10 | 248 | -50.804% |
| 2026-07-20 | 150.98 | 150.98 | 150.98 | 150.98 | -0.671% | 5 | 243 | -54.405% |
| 2026-07-17 | 152.00 | 152.00 | 152.00 | 152.00 | +8.556% | 1 | 243 | -54.711% |
| 2026-07-16 | 139.54 | 140.02 | 139.54 | 140.02 | +1.596% | 15 | 258 | -50.836% |
| 2026-07-15 | 137.82 | 137.82 | 137.82 | 137.82 | -2.186% | 5 | 253 | -50.051% |
| 2026-07-09 | 143.59 | 143.78 | 140.90 | 140.90 | -3.427% | 27 | 227 | -51.143% |
| 2026-07-07 | 148.86 | 148.86 | 141.74 | 145.90 | +3.644% | 15 | 222 | -52.817% |
| 2026-07-06 | 140.77 | 140.77 | 140.77 | 140.77 | -7.933% | 4 | 220 | -51.098% |
| 2026-07-02 | 155.53 | 155.53 | 152.90 | 152.90 | +3.837% | 41 | 179 | -54.977% |
| 2026-07-01 | 147.25 | 147.25 | 147.25 | 147.25 | -8.181% | 2 | 177 | -53.250% |
| 2026-06-29 | 160.12 | 160.37 | 160.12 | 160.37 | -6.707% | 2 | 176 | -57.074% |
| 2026-06-25 | 171.90 | 171.90 | 171.90 | 171.90 | -2.135% | 4 | 173 | -59.953% |
| 2026-06-23 | 175.65 | 175.65 | 175.65 | 175.65 | +9.032% | 5 | 170 | -60.808% |
| 2026-06-22 | 161.10 | 161.10 | 161.10 | 161.10 | +0.025% | 7 | 163 | -57.269% |
| 2026-06-17 | 161.09 | 161.09 | 161.06 | 161.06 | +3.158% | 4 | 162 | -57.258% |
| 2026-06-15 | 156.13 | 156.13 | 156.13 | 156.13 | -12.898% | 5 | 157 | -55.909% |
| 2026-06-12 | 179.13 | 179.25 | 179.13 | 179.25 | -3.213% | 4 | 156 | -61.596% |
| 2026-06-11 | 185.20 | 185.20 | 185.20 | 185.20 | +8.051% | 1 | 155 | -62.829% |
| 2026-05-26 | 171.53 | 171.53 | 171.40 | 171.40 | -12.341% | 5 | 157 | -59.837% |
| 2026-05-19 | 195.53 | 195.67 | 195.53 | 195.53 | +0.426% | 8 | 154 | -64.793% |
| 2026-05-18 | 194.70 | 194.70 | 194.70 | 194.70 | -0.460% | 1 | 155 | -64.643% |
| 2026-05-15 | 196.58 | 196.58 | 195.60 | 195.60 | +1.758% | 5 | 153 | -64.806% |
| 2026-05-14 | 192.40 | 192.40 | 192.22 | 192.22 | -3.904% | 4 | 151 | -64.187% |
| 2026-05-08 | 203.64 | 203.67 | 200.03 | 200.03 | -4.076% | 6 | 148 | -65.585% |
| 2026-05-06 | 208.49 | 208.53 | 208.49 | 208.53 | -6.013% | 2 | 147 | -66.988% |
| 2026-05-04 | 221.89 | 221.89 | 221.87 | 221.87 | +0.476% | 2 | 146 | -68.973% |
| 2026-05-01 | 214.27 | 220.82 | 214.22 | 220.82 | -5.552% | 78 | 107 | -68.825% |
| 2026-04-30 | 233.30 | 234.00 | 233.25 | 233.80 | -3.452% | 48 | 107 | -70.556% |
| 2026-04-29 | 241.87 | 242.16 | 241.87 | 242.16 | +1.791% | 6 | 83 | -71.573% |
| 2026-04-27 | 237.80 | 237.90 | 237.80 | 237.90 | -4.496% | 30 | 80 | -71.063% |
| 2026-04-23 | 249.10 | 249.10 | 249.10 | 249.10 | +2.637% | 1 | 52 | -72.365% |
| 2026-04-22 | 243.90 | 243.90 | 242.70 | 242.70 | -3.537% | 24 | 52 | -71.636% |
| 2026-04-20 | 251.90 | 251.91 | 251.60 | 251.60 | +2.988% | 14 | 33 | -72.639% |
| 2026-04-17 | 242.85 | 248.00 | 242.85 | 244.30 | -8.075% | 13 | 21 | -71.822% |
| 2026-04-16 | 265.76 | 265.76 | 265.76 | 265.76 | -35.006% | 5 | 8 | -74.097% |
| 2026-04-07 | 408.90 | 408.90 | 408.90 | 408.90 | +0.764% | 1 | 3 | -83.165% |
| 2026-04-01 | 405.80 | 405.80 | 405.80 | 405.80 | -12.750% | 1 | 3 | -83.036% |
| 2026-03-31 | 465.10 | 465.10 | 465.10 | 465.10 | -7.424% | 1 | 3 | -85.199% |
| 2026-03-30 | 502.40 | 502.40 | 502.40 | 502.40 | +1.311% | 1 | 2 | -86.298% |
| 2026-03-27 | 477.28 | 495.90 | 477.28 | 495.90 | 0.000% | 2 | 2 | -86.118% |