SPX270416P06500000
SPX Apr 16 2027 6500.00 Put
optionOPRA
EODOct 28, 2026
73.15USD-3.977%(-3.03)147Vol9,245OI
SPX270416P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 76.56 | 76.69 | 73.15 | 73.15 | -3.977% | 147 | 9,187 | 0.000% |
| 2026-10-27 | 78.25 | 78.25 | 75.45 | 76.18 | -5.951% | 116 | 9,138 | -3.977% |
| 2026-10-26 | 83.80 | 83.80 | 78.78 | 81.00 | -11.184% | 57 | 9,116 | -9.691% |
| 2026-10-23 | 92.00 | 95.68 | 86.85 | 91.20 | +6.829% | 195 | 9,059 | -19.792% |
| 2026-10-22 | 80.82 | 90.80 | 79.88 | 85.37 | +15.866% | 295 | 8,909 | -14.314% |
| 2026-10-21 | 73.37 | 76.04 | 70.95 | 73.68 | +0.231% | 158 | 8,733 | -0.719% |
| 2026-10-20 | 82.15 | 83.32 | 73.51 | 73.51 | -8.135% | 3,254 | 4,105 | -0.490% |
| 2026-10-19 | 77.00 | 80.02 | 77.00 | 80.02 | -9.786% | 69 | 4,041 | -8.585% |
| 2026-10-16 | 72.05 | 91.90 | 71.70 | 88.70 | +24.143% | 45 | 4,028 | -17.531% |
| 2026-10-15 | 74.95 | 74.95 | 71.45 | 71.45 | -6.172% | 365 | 3,890 | +2.379% |
| 2026-10-14 | 72.40 | 76.80 | 72.10 | 76.15 | +11.006% | 60 | 3,855 | -3.940% |
| 2026-10-13 | 68.05 | 68.85 | 68.05 | 68.60 | -0.291% | 270 | 3,902 | +6.633% |
| 2026-10-12 | 68.31 | 68.80 | 67.91 | 68.80 | -2.619% | 111 | 3,929 | +6.323% |
| 2026-10-09 | 70.65 | 70.65 | 70.65 | 70.65 | -5.674% | 1 | 3,928 | +3.539% |
| 2026-10-08 | 76.51 | 76.51 | 74.90 | 74.90 | +7.307% | 54 | 3,924 | -2.336% |
| 2026-10-07 | 69.83 | 69.86 | 69.80 | 69.80 | +2.316% | 44 | 3,853 | +4.799% |
| 2026-10-06 | 69.59 | 69.59 | 67.80 | 68.22 | -8.183% | 12 | 3,848 | +7.227% |
| 2026-10-05 | 74.52 | 74.52 | 74.30 | 74.30 | -5.350% | 3 | 3,849 | -1.548% |
| 2026-10-02 | 78.50 | 78.50 | 78.50 | 78.50 | -1.308% | 1 | 3,848 | -6.815% |
| 2026-09-30 | 79.67 | 79.67 | 79.54 | 79.54 | -4.169% | 2 | 3,848 | -8.034% |
| 2026-09-29 | 84.00 | 84.00 | 83.00 | 83.00 | +3.776% | 2 | 3,848 | -11.867% |
| 2026-09-28 | 84.00 | 84.20 | 78.89 | 79.98 | +1.885% | 8 | 3,847 | -8.540% |
| 2026-09-25 | 80.45 | 80.45 | 77.50 | 78.50 | -3.799% | 25 | 3,841 | -6.815% |
| 2026-09-23 | 78.20 | 81.60 | 78.20 | 81.60 | +5.290% | 10 | 3,837 | -10.355% |
| 2026-09-22 | 77.65 | 78.20 | 77.50 | 77.50 | -3.607% | 8 | 3,836 | -5.613% |
| 2026-09-21 | 80.50 | 80.70 | 80.40 | 80.40 | -13.315% | 8 | 3,833 | -9.017% |
| 2026-09-18 | 92.75 | 92.75 | 92.75 | 92.75 | -11.116% | 1 | 3,833 | -21.132% |
| 2026-09-16 | 97.10 | 104.35 | 95.40 | 104.35 | +3.738% | 6 | 3,832 | -29.899% |
| 2026-09-15 | 98.75 | 100.59 | 98.75 | 100.59 | +7.079% | 10 | 3,824 | -27.279% |
| 2026-09-11 | 96.60 | 96.60 | 93.55 | 93.94 | -8.521% | 17 | 3,814 | -22.131% |
| 2026-09-10 | 102.69 | 102.69 | 102.69 | 102.69 | +6.802% | 10 | 3,807 | -28.766% |
| 2026-09-09 | 95.80 | 96.15 | 95.80 | 96.15 | +9.150% | 101 | 3,734 | -23.921% |
| 2026-09-03 | 88.09 | 88.09 | 88.09 | 88.09 | -8.828% | 2 | 3,736 | -16.960% |
| 2026-08-31 | 98.80 | 98.80 | 96.62 | 96.62 | -2.325% | 10 | 3,739 | -24.291% |
| 2026-08-28 | 98.47 | 98.92 | 98.47 | 98.92 | +2.243% | 4 | 3,735 | -26.051% |
| 2026-08-27 | 97.95 | 97.95 | 96.75 | 96.75 | -12.602% | 2 | 3,737 | -24.393% |
| 2026-08-24 | 110.70 | 110.70 | 110.70 | 110.70 | +0.939% | 3 | 3,737 | -33.921% |
| 2026-08-21 | 111.70 | 111.70 | 109.29 | 109.67 | -3.798% | 15 | 3,737 | -33.300% |
| 2026-08-20 | 114.00 | 114.00 | 114.00 | 114.00 | +4.138% | 60 | 3,737 | -35.833% |
| 2026-08-19 | 109.90 | 109.90 | 109.47 | 109.47 | -4.982% | 13 | 3,762 | -33.178% |
| 2026-08-18 | 115.33 | 115.33 | 115.21 | 115.21 | +7.112% | 2 | 3,762 | -36.507% |
| 2026-08-14 | 109.06 | 109.06 | 107.51 | 107.56 | -0.037% | 13 | 3,760 | -31.991% |
| 2026-08-13 | 107.60 | 107.60 | 107.60 | 107.60 | -5.985% | 1 | 3,760 | -32.017% |
| 2026-08-11 | 113.32 | 114.45 | 112.19 | 114.45 | +2.370% | 304 | 3,838 | -36.086% |
| 2026-08-10 | 111.02 | 112.02 | 109.86 | 111.80 | -1.654% | 43 | 3,837 | -34.571% |
| 2026-08-07 | 112.20 | 113.68 | 112.00 | 113.68 | -0.586% | 6 | 3,838 | -35.653% |
| 2026-08-06 | 114.60 | 115.14 | 114.19 | 114.35 | +0.838% | 25 | 3,838 | -36.030% |
| 2026-08-05 | 114.97 | 115.67 | 112.81 | 113.40 | -2.267% | 25 | 3,837 | -35.494% |
| 2026-08-04 | 122.23 | 122.23 | 116.03 | 116.03 | -8.932% | 49 | 3,838 | -36.956% |
| 2026-08-03 | 130.65 | 130.65 | 127.35 | 127.41 | -10.135% | 19 | 3,836 | -42.587% |
| 2026-07-31 | 141.78 | 141.78 | 141.78 | 141.78 | -11.454% | 1 | 3,836 | -48.406% |
| 2026-07-30 | 160.12 | 160.12 | 160.12 | 160.12 | +1.092% | 1 | 3,835 | -54.316% |
| 2026-07-29 | 156.51 | 158.39 | 156.51 | 158.39 | -3.948% | 2 | 3,835 | -53.817% |
| 2026-07-27 | 165.73 | 165.73 | 164.90 | 164.90 | +0.414% | 2 | 3,819 | -55.640% |
| 2026-07-24 | 163.92 | 164.22 | 163.92 | 164.22 | -3.807% | 2 | 3,819 | -55.456% |
| 2026-07-23 | 169.82 | 170.72 | 169.82 | 170.72 | +15.017% | 6 | 3,818 | -57.152% |
| 2026-07-22 | 151.83 | 151.83 | 148.43 | 148.43 | -5.138% | 9 | 3,815 | -50.718% |
| 2026-07-20 | 158.89 | 158.89 | 156.47 | 156.47 | -4.939% | 9 | 3,808 | -53.250% |
| 2026-07-17 | 164.70 | 164.70 | 164.60 | 164.60 | +7.871% | 25 | 3,833 | -55.559% |
| 2026-07-16 | 152.59 | 152.59 | 152.59 | 152.59 | +1.774% | 5 | 3,829 | -52.061% |
| 2026-07-13 | 149.93 | 149.93 | 149.93 | 149.93 | +2.776% | 2 | 3,829 | -51.211% |
| 2026-07-10 | 150.49 | 150.57 | 145.88 | 145.88 | -4.853% | 3 | 3,830 | -49.856% |
| 2026-07-09 | 153.32 | 153.32 | 153.32 | 153.32 | -3.170% | 5 | 3,830 | -52.289% |
| 2026-07-08 | 161.45 | 166.90 | 158.34 | 158.34 | +2.878% | 188 | 3,650 | -53.802% |
| 2026-07-07 | 157.04 | 158.31 | 153.91 | 153.91 | +2.538% | 17 | 3,646 | -52.472% |
| 2026-07-06 | 152.95 | 152.95 | 149.70 | 150.10 | -9.622% | 51 | 3,615 | -51.266% |
| 2026-07-02 | 168.73 | 168.73 | 166.08 | 166.08 | +5.421% | 2 | 3,615 | -55.955% |
| 2026-07-01 | 159.85 | 159.85 | 156.80 | 157.54 | -0.316% | 16 | 3,615 | -53.567% |
| 2026-06-30 | 159.84 | 159.84 | 156.25 | 158.04 | -5.399% | 13 | 3,615 | -53.714% |
| 2026-06-29 | 180.70 | 180.70 | 166.31 | 167.06 | -8.700% | 45 | 3,616 | -56.213% |
| 2026-06-25 | 179.27 | 183.46 | 179.27 | 182.98 | +7.402% | 4 | 3,615 | -60.023% |
| 2026-06-22 | 162.80 | 170.53 | 162.67 | 170.37 | -0.543% | 12 | 3,615 | -57.064% |
| 2026-06-18 | 167.84 | 171.30 | 167.84 | 171.30 | -2.148% | 12 | 3,616 | -57.297% |
| 2026-06-17 | 169.22 | 179.28 | 169.21 | 175.06 | +4.576% | 4 | 3,614 | -58.214% |
| 2026-06-16 | 167.40 | 167.40 | 167.40 | 167.40 | -12.370% | 1 | 3,613 | -56.302% |
| 2026-06-12 | 191.03 | 191.03 | 191.03 | 191.03 | -2.754% | 1 | 3,613 | -61.708% |
| 2026-06-11 | 219.77 | 219.77 | 196.44 | 196.44 | -9.625% | 241 | 3,790 | -62.762% |
| 2026-06-10 | 216.49 | 217.36 | 216.49 | 217.36 | +18.240% | 241 | 3,628 | -66.346% |
| 2026-06-08 | 183.57 | 183.83 | 183.57 | 183.83 | +1.992% | 2 | 3,627 | -60.208% |
| 2026-06-05 | 179.80 | 180.24 | 179.80 | 180.24 | +6.336% | 2 | 3,628 | -59.415% |
| 2026-06-04 | 178.56 | 178.56 | 169.50 | 169.50 | -4.389% | 2 | 3,627 | -56.844% |
| 2026-06-03 | 175.80 | 177.28 | 175.77 | 177.28 | +3.794% | 4 | 3,626 | -58.738% |
| 2026-05-29 | 170.80 | 170.80 | 170.80 | 170.80 | -6.825% | 1 | 3,626 | -57.172% |
| 2026-05-26 | 183.37 | 183.53 | 183.18 | 183.31 | -1.816% | 7 | 3,626 | -60.095% |
| 2026-05-22 | 185.32 | 186.70 | 185.32 | 186.70 | -8.382% | 5 | 3,626 | -60.819% |
| 2026-05-21 | 203.46 | 203.78 | 203.46 | 203.78 | -2.240% | 2 | 3,626 | -64.103% |
| 2026-05-18 | 208.45 | 208.45 | 208.45 | 208.45 | +0.949% | 1 | 3,627 | -64.908% |
| 2026-05-15 | 209.91 | 214.28 | 206.49 | 206.49 | +3.312% | 22 | 3,626 | -64.575% |
| 2026-05-14 | 205.40 | 205.40 | 199.87 | 199.87 | -3.421% | 3 | 3,625 | -63.401% |
| 2026-05-13 | 206.95 | 206.95 | 206.95 | 206.95 | -4.535% | 1 | 3,625 | -64.653% |
| 2026-05-12 | 216.78 | 216.78 | 216.78 | 216.78 | +2.530% | 420 | 3,919 | -66.256% |
| 2026-05-11 | 212.10 | 212.10 | 211.43 | 211.43 | -2.252% | 204 | 3,747 | -65.402% |
| 2026-05-08 | 214.05 | 216.30 | 214.05 | 216.30 | -1.802% | 3 | 3,748 | -66.181% |
| 2026-05-07 | 217.80 | 220.61 | 217.80 | 220.27 | +0.736% | 54 | 3,795 | -66.791% |
| 2026-05-06 | 222.70 | 222.70 | 218.30 | 218.66 | -6.953% | 98 | 3,830 | -66.546% |
| 2026-05-05 | 234.10 | 236.60 | 233.10 | 235.00 | -4.160% | 101 | 3,884 | -68.872% |
| 2026-05-04 | 235.21 | 249.33 | 235.18 | 245.20 | +2.680% | 1,011 | 4,504 | -70.167% |
| 2026-05-01 | 230.42 | 238.80 | 228.60 | 238.80 | +0.214% | 217 | 4,429 | -69.368% |
| 2026-04-30 | 247.45 | 247.45 | 237.89 | 238.29 | -7.136% | 202 | 4,429 | -69.302% |
| 2026-04-29 | 256.60 | 256.60 | 256.60 | 256.60 | -1.346% | 1,294 | 4,352 | -71.493% |
| 2026-04-28 | 261.20 | 262.36 | 260.01 | 260.10 | +2.377% | 486 | 3,060 | -71.876% |
| 2026-04-24 | 259.69 | 261.14 | 254.06 | 254.06 | -4.525% | 618 | 2,610 | -71.208% |
| 2026-04-23 | 262.11 | 269.81 | 257.01 | 266.10 | +2.563% | 392 | 2,636 | -72.510% |
| 2026-04-22 | 260.94 | 261.78 | 259.45 | 259.45 | -4.586% | 170 | 2,355 | -71.806% |
| 2026-04-21 | 259.81 | 276.76 | 259.81 | 271.92 | +2.693% | 1,117 | 1,405 | -73.099% |
| 2026-04-20 | 266.53 | 266.53 | 264.79 | 264.79 | +2.394% | 4 | 1,405 | -72.374% |
| 2026-04-17 | 266.50 | 266.50 | 254.83 | 258.60 | -5.953% | 1,083 | 1,402 | -71.713% |
| 2026-04-16 | 278.80 | 279.10 | 274.97 | 274.97 | -2.261% | 5 | 348 | -73.397% |
| 2026-04-15 | 286.89 | 286.89 | 280.32 | 281.33 | -3.601% | 328 | 347 | -73.999% |
| 2026-04-14 | 290.05 | 293.50 | 289.94 | 291.84 | -11.429% | 8 | 190 | -74.935% |
| 2026-04-13 | 329.50 | 329.50 | 329.50 | 329.50 | -0.203% | 5 | 189 | -77.800% |
| 2026-04-10 | 330.17 | 330.17 | 330.17 | 330.17 | +1.936% | 1 | 189 | -77.845% |
| 2026-04-09 | 330.26 | 330.26 | 323.90 | 323.90 | -6.840% | 3 | 188 | -77.416% |
| 2026-04-08 | 345.11 | 347.68 | 345.11 | 347.68 | -16.940% | 3 | 188 | -78.961% |
| 2026-04-07 | 425.61 | 428.87 | 418.53 | 418.59 | +2.724% | 6 | 187 | -82.525% |
| 2026-04-06 | 411.50 | 414.59 | 407.49 | 407.49 | -6.177% | 61 | 185 | -82.049% |
| 2026-04-02 | 429.35 | 434.32 | 425.67 | 434.32 | +1.762% | 7 | 161 | -83.158% |
| 2026-04-01 | 426.80 | 426.80 | 426.80 | 426.80 | -13.278% | 1 | 161 | -82.861% |
| 2026-03-31 | 492.15 | 492.15 | 492.15 | 492.15 | -9.326% | 2 | 161 | -85.137% |
| 2026-03-30 | 515.13 | 542.77 | 515.13 | 542.77 | +3.740% | 5 | 159 | -86.523% |
| 2026-03-27 | 516.70 | 523.20 | 516.30 | 523.20 | +12.669% | 138 | 158 | -86.019% |
| 2026-03-20 | 463.04 | 464.37 | 463.04 | 464.37 | +6.850% | 20 | 21 | -84.247% |
| 2026-03-19 | 436.99 | 436.99 | 434.60 | 434.60 | 0.000% | 2 | 2 | -83.168% |