SPX270416P06475000
SPX Apr 16 2027 6475.00 Put
optionOPRA
EODOct 28, 2026
73.70USD-7.898%(-6.32)2Vol966OI
SPX270416P06475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.70 | 73.70 | 73.70 | 73.70 | -7.898% | 2 | 968 | 0.000% |
| 2026-10-26 | 81.80 | 81.80 | 79.89 | 80.02 | -9.592% | 5 | 967 | -7.898% |
| 2026-10-23 | 86.33 | 88.51 | 86.33 | 88.51 | -0.270% | 6 | 965 | -16.733% |
| 2026-10-22 | 83.70 | 88.75 | 82.88 | 88.75 | +28.029% | 20 | 964 | -16.958% |
| 2026-10-21 | 71.17 | 71.17 | 69.32 | 69.32 | -3.414% | 15 | 952 | +6.319% |
| 2026-10-20 | 80.00 | 80.00 | 71.77 | 71.77 | -5.166% | 8 | 937 | +2.689% |
| 2026-10-19 | 75.68 | 75.68 | 75.68 | 75.68 | -11.485% | 2 | 937 | -2.616% |
| 2026-10-16 | 90.80 | 90.80 | 85.50 | 85.50 | +10.694% | 5 | 933 | -13.801% |
| 2026-10-15 | 77.17 | 77.24 | 77.17 | 77.24 | +2.237% | 8 | 937 | -4.583% |
| 2026-10-14 | 75.95 | 75.95 | 75.55 | 75.55 | +10.940% | 8 | 933 | -2.449% |
| 2026-10-13 | 67.35 | 68.10 | 67.35 | 68.10 | +1.642% | 15 | 921 | +8.223% |
| 2026-10-12 | 67.41 | 67.41 | 67.00 | 67.00 | +0.752% | 14 | 915 | +10.000% |
| 2026-10-06 | 67.00 | 67.00 | 66.49 | 66.50 | -13.748% | 63 | 890 | +10.827% |
| 2026-10-02 | 77.10 | 77.10 | 77.10 | 77.10 | -1.318% | 1 | 889 | -4.410% |
| 2026-09-30 | 78.19 | 78.19 | 78.13 | 78.13 | -1.970% | 2 | 888 | -5.670% |
| 2026-09-23 | 78.90 | 79.70 | 78.90 | 79.70 | +4.210% | 2 | 887 | -7.528% |
| 2026-09-22 | 76.54 | 76.54 | 76.48 | 76.48 | -13.582% | 2 | 887 | -3.635% |
| 2026-09-18 | 88.50 | 88.50 | 88.50 | 88.50 | -7.135% | 1 | 887 | -16.723% |
| 2026-09-16 | 93.50 | 95.30 | 93.50 | 95.30 | +3.813% | 4 | 887 | -22.665% |
| 2026-09-11 | 94.00 | 94.00 | 91.80 | 91.80 | -8.611% | 11 | 887 | -19.717% |
| 2026-09-10 | 100.45 | 100.45 | 100.45 | 100.45 | +7.318% | 10 | 887 | -26.630% |
| 2026-09-09 | 93.60 | 93.60 | 93.60 | 93.60 | -3.901% | 1 | 887 | -21.261% |
| 2026-09-02 | 97.40 | 97.40 | 97.40 | 97.40 | +3.036% | 2 | 887 | -24.333% |
| 2026-08-31 | 97.80 | 97.80 | 94.53 | 94.53 | -9.558% | 9 | 887 | -22.035% |
| 2026-08-26 | 103.55 | 104.52 | 103.55 | 104.52 | -6.928% | 7 | 887 | -29.487% |
| 2026-08-18 | 113.82 | 114.26 | 112.20 | 112.30 | +5.704% | 18 | 881 | -34.372% |
| 2026-08-17 | 106.24 | 106.24 | 106.24 | 106.24 | +0.511% | 40 | 881 | -30.629% |
| 2026-08-14 | 106.27 | 106.27 | 105.60 | 105.70 | -2.751% | 8 | 881 | -30.274% |
| 2026-08-10 | 109.04 | 109.04 | 108.69 | 108.69 | -2.808% | 4 | 880 | -32.192% |
| 2026-08-06 | 111.16 | 111.85 | 110.93 | 111.83 | +0.657% | 8 | 880 | -34.096% |
| 2026-08-05 | 111.80 | 111.80 | 111.10 | 111.10 | -1.446% | 37 | 880 | -33.663% |
| 2026-08-04 | 119.85 | 119.85 | 112.73 | 112.73 | -9.852% | 13 | 880 | -34.623% |
| 2026-08-03 | 126.02 | 126.29 | 124.80 | 125.05 | -14.932% | 95 | 842 | -41.064% |
| 2026-07-30 | 147.00 | 147.00 | 147.00 | 147.00 | -9.483% | 5 | 842 | -49.864% |
| 2026-07-24 | 162.11 | 162.45 | 162.11 | 162.40 | -2.386% | 7 | 842 | -54.618% |
| 2026-07-23 | 166.37 | 166.37 | 166.37 | 166.37 | +13.749% | 1 | 842 | -55.701% |
| 2026-07-21 | 146.26 | 146.26 | 146.26 | 146.26 | -7.856% | 40 | 842 | -49.610% |
| 2026-07-20 | 158.43 | 158.73 | 158.43 | 158.73 | +3.340% | 2 | 842 | -53.569% |
| 2026-07-09 | 153.52 | 153.60 | 153.52 | 153.60 | +0.530% | 2 | 842 | -52.018% |
| 2026-07-07 | 153.28 | 153.28 | 148.43 | 152.79 | -0.007% | 12 | 842 | -51.764% |
| 2026-07-01 | 152.80 | 152.80 | 152.80 | 152.80 | -3.401% | 5 | 842 | -51.767% |
| 2026-06-30 | 158.18 | 158.18 | 158.18 | 158.18 | -13.539% | 3 | 842 | -53.408% |
| 2026-06-23 | 182.38 | 182.95 | 182.38 | 182.95 | -16.301% | 4 | 842 | -59.716% |
| 2026-06-11 | 218.76 | 218.76 | 218.58 | 218.58 | +15.651% | 4 | 842 | -66.282% |
| 2026-06-05 | 189.00 | 189.00 | 189.00 | 189.00 | +7.034% | 1 | 841 | -61.005% |
| 2026-05-26 | 176.73 | 176.73 | 176.58 | 176.58 | -5.673% | 2 | 841 | -58.263% |
| 2026-05-21 | 187.20 | 187.20 | 187.20 | 187.20 | -5.967% | 1 | 841 | -60.630% |
| 2026-05-20 | 206.26 | 206.26 | 199.08 | 199.08 | +3.220% | 4 | 841 | -62.980% |
| 2026-05-14 | 193.29 | 193.29 | 192.87 | 192.87 | -6.970% | 2 | 842 | -61.788% |
| 2026-05-11 | 208.10 | 208.10 | 207.32 | 207.32 | -4.165% | 4 | 842 | -64.451% |
| 2026-05-07 | 216.80 | 217.41 | 216.33 | 216.33 | -0.488% | 579 | 1,002 | -65.932% |
| 2026-05-06 | 220.60 | 220.90 | 217.39 | 217.39 | -5.892% | 117 | 1,068 | -66.098% |
| 2026-05-05 | 230.19 | 231.75 | 228.50 | 231.00 | -4.962% | 17 | 1,063 | -68.095% |
| 2026-05-04 | 231.86 | 243.06 | 231.86 | 243.06 | +8.412% | 22 | 1,063 | -69.678% |
| 2026-05-01 | 226.37 | 226.69 | 221.79 | 224.20 | -4.024% | 164 | 1,061 | -67.128% |
| 2026-04-30 | 242.70 | 242.80 | 233.10 | 233.60 | -10.015% | 93 | 1,061 | -68.450% |
| 2026-04-23 | 259.60 | 259.60 | 259.60 | 259.60 | +1.051% | 1 | 1,061 | -71.610% |
| 2026-04-22 | 257.00 | 257.00 | 256.90 | 256.90 | -3.312% | 2 | 1,061 | -71.312% |
| 2026-04-21 | 266.10 | 267.80 | 265.70 | 265.70 | +2.413% | 6 | 1,062 | -72.262% |
| 2026-04-20 | 262.10 | 262.10 | 259.44 | 259.44 | -9.318% | 1,059 | 1,062 | -71.593% |
| 2026-04-14 | 286.10 | 286.10 | 286.10 | 286.10 | -10.778% | 1 | 29 | -74.240% |
| 2026-04-13 | 319.85 | 320.66 | 319.85 | 320.66 | -5.549% | 4 | 29 | -77.016% |
| 2026-04-08 | 339.50 | 339.50 | 339.50 | 339.50 | -18.842% | 1 | 29 | -78.292% |
| 2026-04-02 | 417.97 | 418.32 | 417.97 | 418.32 | -0.138% | 4 | 24 | -82.382% |
| 2026-04-01 | 418.90 | 418.90 | 418.90 | 418.90 | -5.802% | 1 | 24 | -82.406% |
| 2026-03-31 | 444.70 | 444.70 | 444.70 | 444.70 | -12.323% | 1 | 24 | -83.427% |
| 2026-03-27 | 507.20 | 507.20 | 507.20 | 507.20 | +11.174% | 3 | 23 | -85.469% |
| 2026-03-20 | 454.99 | 456.22 | 454.99 | 456.22 | 0.000% | 20 | 20 | -83.846% |