SPX270416P06450000
SPX Apr 16 2027 6450.00 Put
optionOPRA
EODOct 28, 2026
69.85USD-4.026%(-2.93)143Vol7,204OI
SPX270416P06450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.25 | 73.25 | 69.85 | 69.85 | -4.026% | 143 | 7,149 | 0.000% |
| 2026-10-27 | 74.70 | 74.70 | 72.20 | 72.78 | -6.692% | 114 | 7,099 | -4.026% |
| 2026-10-26 | 80.00 | 80.00 | 75.27 | 78.00 | -10.448% | 58 | 7,077 | -10.449% |
| 2026-10-23 | 87.90 | 91.43 | 83.00 | 87.10 | +6.714% | 165 | 6,999 | -19.805% |
| 2026-10-22 | 77.17 | 84.70 | 76.23 | 81.62 | +17.761% | 249 | 6,831 | -14.420% |
| 2026-10-21 | 70.04 | 72.61 | 67.84 | 69.31 | -1.268% | 167 | 6,668 | +0.779% |
| 2026-10-20 | 78.60 | 79.57 | 70.20 | 70.20 | -3.132% | 3,247 | 2,707 | -0.499% |
| 2026-10-19 | 71.30 | 72.47 | 71.30 | 72.47 | -13.001% | 2 | 2,707 | -3.615% |
| 2026-10-16 | 68.59 | 87.70 | 68.59 | 83.30 | +26.596% | 126 | 2,707 | -16.146% |
| 2026-10-09 | 65.90 | 65.90 | 65.80 | 65.80 | -5.744% | 31 | 2,699 | +6.155% |
| 2026-10-08 | 68.15 | 69.87 | 68.15 | 69.81 | +0.562% | 18 | 2,696 | +0.057% |
| 2026-10-07 | 69.35 | 69.42 | 69.35 | 69.42 | +5.985% | 6 | 2,696 | +0.619% |
| 2026-10-06 | 65.50 | 65.50 | 65.50 | 65.50 | -5.524% | 2 | 2,696 | +6.641% |
| 2026-10-05 | 69.33 | 69.33 | 69.33 | 69.33 | -6.902% | 1 | 2,695 | +0.750% |
| 2026-10-02 | 74.63 | 74.63 | 74.47 | 74.47 | -3.436% | 2 | 2,695 | -6.204% |
| 2026-09-28 | 77.12 | 77.12 | 77.12 | 77.12 | -0.490% | 5 | 2,692 | -9.427% |
| 2026-09-23 | 77.50 | 77.50 | 77.20 | 77.50 | +4.716% | 6 | 2,691 | -9.871% |
| 2026-09-22 | 74.01 | 74.01 | 74.01 | 74.01 | -4.207% | 2 | 2,690 | -5.621% |
| 2026-09-21 | 77.26 | 77.26 | 77.26 | 77.26 | -17.014% | 5 | 2,695 | -9.591% |
| 2026-09-16 | 92.42 | 93.10 | 91.10 | 93.10 | +2.432% | 84 | 2,642 | -24.973% |
| 2026-09-14 | 90.92 | 90.92 | 90.89 | 90.89 | -8.386% | 2 | 2,642 | -23.149% |
| 2026-09-10 | 99.24 | 99.24 | 99.21 | 99.21 | +19.487% | 2 | 2,642 | -29.594% |
| 2026-09-03 | 83.00 | 83.03 | 83.00 | 83.03 | -9.267% | 2 | 2,665 | -15.874% |
| 2026-08-31 | 91.51 | 91.51 | 91.51 | 91.51 | -3.102% | 500 | 2,413 | -23.670% |
| 2026-08-28 | 94.95 | 94.95 | 94.44 | 94.44 | -0.411% | 28 | 2,400 | -26.038% |
| 2026-08-27 | 94.80 | 94.83 | 94.80 | 94.83 | -6.193% | 1,100 | 2,555 | -26.342% |
| 2026-08-26 | 101.09 | 101.09 | 101.09 | 101.09 | -7.958% | 5 | 2,560 | -30.903% |
| 2026-08-20 | 109.83 | 109.83 | 109.83 | 109.83 | +5.060% | 50 | 2,513 | -36.402% |
| 2026-08-19 | 105.45 | 105.45 | 104.14 | 104.54 | -4.964% | 54 | 2,463 | -33.183% |
| 2026-08-18 | 111.80 | 112.00 | 110.00 | 110.00 | +2.326% | 3 | 2,462 | -36.500% |
| 2026-08-17 | 106.27 | 107.50 | 106.27 | 107.50 | +4.167% | 100 | 2,362 | -35.023% |
| 2026-08-13 | 102.00 | 104.05 | 102.00 | 103.20 | -1.901% | 801 | 1,461 | -32.316% |
| 2026-08-12 | 105.20 | 105.20 | 105.20 | 105.20 | -2.294% | 5 | 1,466 | -33.603% |
| 2026-08-11 | 107.49 | 107.67 | 107.49 | 107.67 | -0.121% | 7 | 1,473 | -35.126% |
| 2026-08-10 | 107.80 | 107.80 | 107.80 | 107.80 | +0.177% | 1 | 1,473 | -35.204% |
| 2026-08-07 | 108.82 | 109.25 | 107.61 | 107.61 | -2.421% | 9 | 1,477 | -35.090% |
| 2026-08-06 | 109.79 | 110.28 | 109.75 | 110.28 | -0.352% | 6 | 1,480 | -36.661% |
| 2026-08-05 | 109.31 | 110.72 | 109.23 | 110.67 | -3.328% | 104 | 1,532 | -36.884% |
| 2026-08-04 | 114.35 | 114.48 | 114.35 | 114.48 | -7.528% | 6 | 1,537 | -38.985% |
| 2026-08-03 | 123.78 | 123.80 | 123.78 | 123.80 | -6.566% | 2 | 1,537 | -43.578% |
| 2026-07-31 | 132.50 | 132.50 | 132.50 | 132.50 | -10.412% | 1 | 1,537 | -47.283% |
| 2026-07-30 | 147.78 | 147.90 | 147.78 | 147.90 | -2.921% | 6 | 1,532 | -52.772% |
| 2026-07-27 | 152.35 | 152.35 | 152.35 | 152.35 | -3.067% | 5 | 1,532 | -54.152% |
| 2026-07-24 | 157.32 | 157.32 | 157.17 | 157.17 | -3.813% | 10 | 1,530 | -55.558% |
| 2026-07-23 | 161.33 | 163.40 | 161.33 | 163.40 | +9.312% | 6 | 1,532 | -57.252% |
| 2026-07-20 | 149.48 | 149.48 | 149.48 | 149.48 | +6.710% | 5 | 1,527 | -53.271% |
| 2026-07-16 | 140.14 | 140.14 | 140.08 | 140.08 | -1.595% | 2 | 1,528 | -50.136% |
| 2026-07-13 | 142.35 | 142.35 | 142.35 | 142.35 | -1.855% | 5 | 1,533 | -50.931% |
| 2026-07-07 | 145.95 | 152.10 | 144.94 | 145.04 | +0.954% | 9 | 1,532 | -51.841% |
| 2026-07-06 | 145.70 | 145.70 | 143.67 | 143.67 | -8.735% | 5 | 1,532 | -51.382% |
| 2026-07-02 | 157.42 | 157.42 | 157.42 | 157.42 | +4.940% | 5 | 1,527 | -55.628% |
| 2026-06-30 | 154.62 | 154.62 | 150.01 | 150.01 | -6.214% | 10 | 1,517 | -53.436% |
| 2026-06-29 | 164.86 | 165.41 | 159.95 | 159.95 | -2.231% | 8 | 1,514 | -56.330% |
| 2026-06-22 | 166.26 | 167.90 | 163.60 | 163.60 | +2.084% | 54 | 1,487 | -57.304% |
| 2026-06-16 | 160.26 | 160.26 | 160.26 | 160.26 | -20.427% | 4 | 1,483 | -56.415% |
| 2026-06-09 | 201.40 | 201.40 | 201.40 | 201.40 | +15.204% | 1 | 1,484 | -65.318% |
| 2026-05-28 | 174.64 | 174.82 | 174.64 | 174.82 | -0.823% | 2 | 1,483 | -60.045% |
| 2026-05-26 | 176.42 | 176.42 | 176.27 | 176.27 | -9.443% | 4 | 1,481 | -60.373% |
| 2026-05-21 | 194.57 | 194.65 | 194.57 | 194.65 | +0.960% | 4 | 1,479 | -64.115% |
| 2026-05-20 | 192.80 | 192.80 | 192.80 | 192.80 | -3.460% | 1 | 1,483 | -63.771% |
| 2026-05-19 | 199.72 | 199.72 | 199.71 | 199.71 | +5.477% | 4 | 1,481 | -65.024% |
| 2026-05-14 | 194.42 | 194.42 | 189.25 | 189.34 | -4.141% | 3 | 1,481 | -63.109% |
| 2026-05-13 | 197.52 | 197.52 | 197.52 | 197.52 | -7.701% | 1 | 1,480 | -64.636% |
| 2026-05-12 | 214.00 | 214.00 | 214.00 | 214.00 | +4.625% | 1 | 1,480 | -67.360% |
| 2026-05-08 | 207.11 | 207.11 | 204.54 | 204.54 | -3.259% | 2 | 1,479 | -65.850% |
| 2026-05-06 | 211.29 | 212.90 | 211.23 | 211.43 | -6.620% | 16 | 1,478 | -66.963% |
| 2026-05-05 | 225.63 | 226.42 | 225.63 | 226.42 | -4.059% | 2 | 1,477 | -69.150% |
| 2026-05-04 | 227.39 | 236.00 | 227.37 | 236.00 | +6.469% | 114 | 1,364 | -70.403% |
| 2026-05-01 | 218.80 | 221.69 | 218.80 | 221.66 | -3.247% | 40 | 1,344 | -68.488% |
| 2026-04-30 | 237.78 | 238.35 | 228.73 | 229.10 | -7.434% | 77 | 1,344 | -69.511% |
| 2026-04-29 | 248.40 | 248.40 | 247.50 | 247.50 | -0.202% | 10 | 1,306 | -71.778% |
| 2026-04-28 | 248.00 | 248.00 | 248.00 | 248.00 | -4.395% | 10 | 1,296 | -71.835% |
| 2026-04-23 | 251.17 | 259.50 | 251.17 | 259.40 | +4.428% | 9 | 1,296 | -73.072% |
| 2026-04-22 | 248.60 | 248.60 | 248.40 | 248.40 | -6.652% | 16 | 1,292 | -71.880% |
| 2026-04-21 | 260.40 | 266.10 | 260.20 | 266.10 | +4.230% | 1,255 | 24 | -73.750% |
| 2026-04-20 | 255.19 | 255.30 | 255.15 | 255.30 | +2.625% | 8 | 24 | -72.640% |
| 2026-04-17 | 249.25 | 249.25 | 248.66 | 248.77 | -11.702% | 28 | 20 | -71.922% |
| 2026-04-14 | 281.66 | 281.74 | 280.53 | 281.74 | -9.583% | 5 | 10 | -75.208% |
| 2026-04-09 | 311.60 | 311.60 | 311.60 | 311.60 | -24.583% | 1 | 5 | -77.583% |
| 2026-04-07 | 413.17 | 413.17 | 413.17 | 413.17 | -18.731% | 1 | 4 | -83.094% |
| 2026-03-27 | 498.60 | 508.40 | 498.40 | 508.40 | 0.000% | 4 | 4 | -86.261% |