Dark

SPX20270416P6500
SPX Apr 16 2027 6500.00 Put (SPX270416P06500000)
option OPRA

EOD

Sep 10, 2026

102.69+6.802%(+6.54)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	102.6900	102.6900	102.6900	102.6900	+6.802%	10	3,814	0.000%
2026-09-09	95.8000	96.1500	95.8000	96.1500	+9.150%	101	3,807	+6.802%
2026-09-03	88.0900	88.0900	88.0900	88.0900	-8.828%	2	3,734	+16.574%
2026-08-31	98.8000	98.8000	96.6200	96.6200	-2.325%	10	3,736	+6.282%
2026-08-28	98.4700	98.9200	98.4700	98.9200	+2.243%	4	3,739	+3.811%
2026-08-27	97.9500	97.9500	96.7500	96.7500	-12.602%	2	3,735	+6.140%
2026-08-24	110.7000	110.7000	110.7000	110.7000	+0.939%	3	3,737	-7.236%
2026-08-21	111.7000	111.7000	109.2900	109.6700	-3.798%	15	3,737	-6.365%
2026-08-20	114.0000	114.0000	114.0000	114.0000	+4.138%	60	3,737	-9.921%
2026-08-19	109.9000	109.9000	109.4700	109.4700	-4.982%	13	3,737	-6.193%
2026-08-18	115.3300	115.3300	115.2100	115.2100	+7.112%	2	3,762	-10.867%
2026-08-14	109.0600	109.0600	107.5100	107.5600	-0.037%	13	3,762	-4.528%
2026-08-13	107.6000	107.6000	107.6000	107.6000	-5.985%	1	3,760	-4.563%
2026-08-11	113.3200	114.4500	112.1900	114.4500	+2.370%	304	3,760	-10.275%
2026-08-10	111.0200	112.0200	109.8600	111.8000	-1.654%	43	3,838	-8.148%
2026-08-07	112.2000	113.6800	112.0000	113.6800	-0.586%	6	3,837	-9.667%
2026-08-06	114.6000	115.1400	114.1900	114.3500	+0.838%	25	3,838	-10.197%
2026-08-05	114.9700	115.6700	112.8100	113.4000	-2.267%	25	3,838	-9.444%
2026-08-04	122.2300	122.2300	116.0300	116.0300	-8.932%	49	3,837	-11.497%
2026-08-03	130.6500	130.6500	127.3500	127.4100	-10.135%	19	3,838	-19.402%
2026-07-31	141.7800	141.7800	141.7800	141.7800	-11.454%	1	3,836	-27.571%
2026-07-30	160.1200	160.1200	160.1200	160.1200	+1.092%	1	3,836	-35.867%
2026-07-29	156.5100	158.3900	156.5100	158.3900	-3.948%	2	3,835	-35.166%
2026-07-27	165.7300	165.7300	164.9000	164.9000	+0.414%	2	3,821	-37.726%
2026-07-24	163.9200	164.2200	163.9200	164.2200	-3.807%	2	3,819	-37.468%
2026-07-23	169.8200	170.7200	169.8200	170.7200	+15.017%	6	3,819	-39.849%
2026-07-22	151.8300	151.8300	148.4300	148.4300	-5.138%	9	3,818	-30.816%
2026-07-20	158.8900	158.8900	156.4700	156.4700	-4.939%	9	3,815	-34.371%
2026-07-17	164.7000	164.7000	164.6000	164.6000	+7.871%	25	3,808	-37.612%
2026-07-16	152.5900	152.5900	152.5900	152.5900	+1.774%	5	3,833	-32.702%
2026-07-13	149.9300	149.9300	149.9300	149.9300	+2.776%	2	3,830	-31.508%
2026-07-10	150.4900	150.5700	145.8800	145.8800	-4.853%	3	3,829	-29.607%
2026-07-09	153.3200	153.3200	153.3200	153.3200	-3.170%	5	3,830	-33.022%
2026-07-08	161.4500	166.9000	158.3400	158.3400	+2.878%	188	3,830	-35.146%
2026-07-07	157.0400	158.3100	153.9100	153.9100	+2.538%	17	3,650	-33.279%
2026-07-06	152.9500	152.9500	149.7000	150.1000	-9.622%	51	3,646	-31.586%
2026-07-02	168.7300	168.7300	166.0800	166.0800	+5.421%	2	3,615	-38.168%
2026-07-01	159.8500	159.8500	156.8000	157.5400	-0.316%	16	3,615	-34.817%
2026-06-30	159.8400	159.8400	156.2500	158.0400	-5.399%	13	3,615	-35.023%
2026-06-29	180.7000	180.7000	166.3100	167.0600	-8.700%	45	3,615	-38.531%
2026-06-25	179.2700	183.4600	179.2700	182.9800	+7.402%	4	3,616	-43.879%
2026-06-22	162.8000	170.5300	162.6700	170.3700	-0.543%	12	3,615	-39.725%
2026-06-18	167.8400	171.3000	167.8400	171.3000	-2.148%	12	3,614	-40.053%
2026-06-17	169.2200	179.2800	169.2100	175.0600	+4.576%	4	3,614	-41.340%
2026-06-16	167.4000	167.4000	167.4000	167.4000	-12.370%	1	3,614	-38.656%
2026-06-12	191.0300	191.0300	191.0300	191.0300	-2.754%	1	3,613	-46.244%
2026-06-11	219.7700	219.7700	196.4400	196.4400	-9.625%	241	3,613	-47.724%
2026-06-10	216.4900	217.3600	216.4900	217.3600	+18.240%	241	3,790	-52.756%
2026-06-08	183.5700	183.8300	183.5700	183.8300	+1.992%	2	3,628	-44.139%
2026-06-05	179.8000	180.2400	179.8000	180.2400	+6.336%	2	3,627	-43.026%
2026-06-04	178.5600	178.5600	169.5000	169.5000	-4.389%	2	3,628	-39.416%
2026-06-03	175.8000	177.2800	175.7700	177.2800	+3.794%	4	3,627	-42.075%
2026-05-29	170.8000	170.8000	170.8000	170.8000	-6.825%	1	3,626	-39.877%
2026-05-26	183.3700	183.5300	183.1800	183.3100	-1.816%	7	3,626	-43.980%
2026-05-22	185.3200	186.7000	185.3200	186.7000	-8.382%	5	3,626	-44.997%
2026-05-21	203.4600	203.7800	203.4600	203.7800	-2.240%	2	3,626	-49.607%
2026-05-18	208.4500	208.4500	208.4500	208.4500	+0.949%	1	3,626	-50.736%
2026-05-15	209.9100	214.2800	206.4900	206.4900	+3.312%	22	3,626	-50.269%
2026-05-14	205.4000	205.4000	199.8700	199.8700	-3.421%	3	3,626	-48.622%
2026-05-13	206.9500	206.9500	206.9500	206.9500	-4.535%	1	3,625	-50.379%
2026-05-12	216.7800	216.7800	216.7800	216.7800	+2.530%	420	3,625	-52.629%
2026-05-11	212.1000	212.1000	211.4300	211.4300	-2.252%	204	3,625	-51.431%
2026-05-08	214.0500	216.3000	214.0500	216.3000	-1.802%	3	3,747	-52.524%
2026-05-07	217.8000	220.6100	217.8000	220.2700	+0.736%	54	3,748	-53.380%
2026-05-06	222.7000	222.7000	218.3000	218.6600	-6.953%	98	3,795	-53.037%
2026-05-05	234.1000	236.6000	233.1000	235.0000	-4.160%	101	3,830	-56.302%
2026-05-04	235.2100	249.3300	235.1800	245.2000	+2.680%	1,011	3,884	-58.120%
2026-05-01	230.4200	238.8000	228.6000	238.8000	+0.214%	217	4,429	-56.997%
2026-04-30	247.4500	247.4500	237.8900	238.2900	-7.136%	202	4,429	-56.905%
2026-04-29	256.6000	256.6000	256.6000	256.6000	-1.346%	1,294	4,352	-59.981%
2026-04-28	261.2000	262.3600	260.0100	260.1000	+2.377%	486	3,060	-60.519%
2026-04-24	259.6900	261.1400	254.0600	254.0600	-4.525%	618	2,610	-59.580%
2026-04-23	262.1100	269.8100	257.0100	266.1000	+2.563%	392	2,636	-61.409%
2026-04-22	260.9400	261.7800	259.4500	259.4500	-4.586%	170	2,355	-60.420%
2026-04-21	259.8100	276.7600	259.8100	271.9200	+2.693%	1,117	1,405	-62.235%
2026-04-20	266.5300	266.5300	264.7900	264.7900	+2.394%	4	1,405	-61.218%
2026-04-17	266.5000	266.5000	254.8300	258.6000	-5.953%	1,083	1,402	-60.290%
2026-04-16	278.8000	279.1000	274.9700	274.9700	-2.261%	5	348	-62.654%
2026-04-15	286.8900	286.8900	280.3200	281.3300	-3.601%	328	347	-63.498%
2026-04-14	290.0500	293.5000	289.9400	291.8400	-11.429%	8	190	-64.813%
2026-04-13	329.5000	329.5000	329.5000	329.5000	-0.203%	5	189	-68.835%
2026-04-10	330.1700	330.1700	330.1700	330.1700	+1.936%	1	189	-68.898%
2026-04-09	330.2600	330.2600	323.9000	323.9000	-6.840%	3	188	-68.296%
2026-04-08	345.1100	347.6800	345.1100	347.6800	-16.940%	3	188	-70.464%
2026-04-07	425.6100	428.8700	418.5300	418.5900	+2.724%	6	187	-75.468%
2026-04-06	411.5000	414.5900	407.4900	407.4900	-6.177%	61	185	-74.799%
2026-04-02	429.3500	434.3200	425.6700	434.3200	+1.762%	7	161	-76.356%
2026-04-01	426.8000	426.8000	426.8000	426.8000	-13.278%	1	161	-75.940%
2026-03-31	492.1500	492.1500	492.1500	492.1500	-9.326%	2	161	-79.134%
2026-03-30	515.1300	542.7700	515.1300	542.7700	+3.740%	5	159	-81.080%
2026-03-27	516.7000	523.2000	516.3000	523.2000	+12.669%	138	158	-80.373%
2026-03-20	463.0400	464.3700	463.0400	464.3700	+6.850%	20	21	-77.886%
2026-03-19	436.9900	436.9900	434.6000	434.6000	0.000%	2	2	-76.371%

.dark-mode .bfT0sp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfT0sp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270416P6500SPX Apr 16 2027 6500.00 Put (SPX270416P06500000)option OPRA

SPX20270416P6500
SPX Apr 16 2027 6500.00 Put (SPX270416P06500000)
option OPRA