SPX270416P06525000
SPX Apr 16 2027 6525.00 Put
optionOPRA
EODOct 28, 2026
76.18USD-10.587%(-9.02)4Vol621OI
SPX270416P06525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 77.74 | 77.74 | 75.85 | 76.18 | -10.587% | 4 | 623 | 0.000% |
| 2026-10-26 | 85.20 | 85.20 | 85.20 | 85.20 | -8.387% | 1 | 622 | -10.587% |
| 2026-10-23 | 89.72 | 93.10 | 89.72 | 93.00 | +24.799% | 29 | 610 | -18.086% |
| 2026-10-21 | 74.52 | 74.52 | 74.52 | 74.52 | -0.865% | 3 | 610 | +2.228% |
| 2026-10-20 | 76.25 | 76.25 | 75.17 | 75.17 | -17.122% | 9 | 612 | +1.344% |
| 2026-10-16 | 77.90 | 92.70 | 77.90 | 90.70 | +7.274% | 34 | 608 | -16.009% |
| 2026-10-15 | 84.55 | 84.55 | 84.55 | 84.55 | +17.480% | 1 | 608 | -9.899% |
| 2026-10-09 | 71.94 | 71.97 | 71.94 | 71.97 | -3.331% | 2 | 609 | +5.850% |
| 2026-10-07 | 74.45 | 74.45 | 74.45 | 74.45 | +6.999% | 1 | 611 | +2.324% |
| 2026-10-06 | 69.85 | 69.85 | 69.55 | 69.58 | -16.671% | 5 | 608 | +9.485% |
| 2026-09-23 | 82.70 | 83.50 | 82.70 | 83.50 | +6.655% | 4 | 605 | -8.766% |
| 2026-09-22 | 79.56 | 79.56 | 78.24 | 78.29 | -2.950% | 3 | 605 | -2.695% |
| 2026-09-21 | 85.45 | 85.45 | 80.67 | 80.67 | -12.874% | 2 | 605 | -5.566% |
| 2026-09-18 | 94.30 | 94.30 | 92.59 | 92.59 | -7.131% | 5 | 608 | -17.723% |
| 2026-09-16 | 98.26 | 99.70 | 97.50 | 99.70 | -1.111% | 6 | 604 | -23.591% |
| 2026-09-15 | 100.82 | 100.82 | 100.82 | 100.82 | +1.327% | 2 | 602 | -24.440% |
| 2026-09-09 | 98.00 | 99.60 | 98.00 | 99.50 | +0.505% | 7 | 595 | -23.437% |
| 2026-09-02 | 99.00 | 99.00 | 99.00 | 99.00 | -0.802% | 20 | 575 | -23.051% |
| 2026-09-01 | 99.80 | 99.80 | 99.80 | 99.80 | -1.080% | 20 | 575 | -23.667% |
| 2026-08-31 | 100.89 | 100.89 | 100.89 | 100.89 | -9.887% | 2 | 575 | -24.492% |
| 2026-08-21 | 111.96 | 111.96 | 111.96 | 111.96 | -4.414% | 2 | 575 | -31.958% |
| 2026-08-20 | 114.48 | 117.13 | 114.48 | 117.13 | +0.524% | 6 | 575 | -34.961% |
| 2026-08-18 | 119.40 | 119.40 | 116.52 | 116.52 | +4.822% | 8 | 573 | -34.621% |
| 2026-08-17 | 111.16 | 111.21 | 110.84 | 111.16 | +0.963% | 17 | 578 | -31.468% |
| 2026-08-14 | 110.13 | 110.13 | 110.10 | 110.10 | -0.434% | 2 | 578 | -30.808% |
| 2026-08-13 | 110.54 | 110.79 | 110.52 | 110.58 | -4.202% | 10 | 576 | -31.109% |
| 2026-08-11 | 115.43 | 115.43 | 115.43 | 115.43 | +1.077% | 5 | 581 | -34.003% |
| 2026-08-10 | 113.05 | 114.22 | 113.05 | 114.20 | -2.301% | 19 | 586 | -33.292% |
| 2026-08-07 | 116.86 | 116.89 | 116.86 | 116.89 | +0.189% | 2 | 586 | -34.828% |
| 2026-08-05 | 116.64 | 116.67 | 116.64 | 116.67 | -2.286% | 2 | 586 | -34.705% |
| 2026-08-04 | 121.69 | 121.69 | 119.40 | 119.40 | -22.943% | 6 | 590 | -36.198% |
| 2026-07-31 | 154.74 | 154.95 | 154.74 | 154.95 | -1.681% | 2 | 590 | -50.836% |
| 2026-07-30 | 160.60 | 160.60 | 157.60 | 157.60 | -4.148% | 6 | 590 | -51.662% |
| 2026-07-29 | 164.45 | 164.45 | 164.42 | 164.42 | -2.923% | 2 | 590 | -53.667% |
| 2026-07-23 | 169.37 | 169.37 | 169.37 | 169.37 | +11.026% | 1 | 590 | -55.022% |
| 2026-07-21 | 152.55 | 152.55 | 152.55 | 152.55 | -9.412% | 5 | 585 | -50.062% |
| 2026-07-17 | 168.40 | 168.40 | 168.40 | 168.40 | +7.921% | 1 | 585 | -54.762% |
| 2026-07-14 | 153.42 | 156.04 | 153.42 | 156.04 | +4.978% | 10 | 577 | -51.179% |
| 2026-07-10 | 148.49 | 148.64 | 148.49 | 148.64 | -10.882% | 4 | 577 | -48.749% |
| 2026-07-08 | 166.23 | 166.79 | 166.23 | 166.79 | +7.329% | 4 | 575 | -54.326% |
| 2026-07-07 | 155.39 | 155.40 | 155.39 | 155.40 | +1.132% | 2 | 575 | -50.978% |
| 2026-07-06 | 153.61 | 153.66 | 153.56 | 153.66 | -3.249% | 7 | 570 | -50.423% |
| 2026-06-30 | 158.96 | 158.96 | 158.82 | 158.82 | -16.397% | 2 | 569 | -52.034% |
| 2026-06-17 | 189.75 | 189.97 | 189.75 | 189.97 | +9.936% | 4 | 567 | -59.899% |
| 2026-06-16 | 172.80 | 172.80 | 172.80 | 172.80 | -15.748% | 1 | 567 | -55.914% |
| 2026-06-05 | 205.10 | 205.10 | 205.10 | 205.10 | +18.830% | 1 | 567 | -62.857% |
| 2026-05-29 | 172.60 | 172.60 | 172.60 | 172.60 | -6.348% | 1 | 568 | -55.863% |
| 2026-05-27 | 186.10 | 186.10 | 184.30 | 184.30 | -1.338% | 2 | 568 | -58.665% |
| 2026-05-26 | 186.85 | 186.85 | 186.80 | 186.80 | -4.107% | 4 | 568 | -59.218% |
| 2026-05-21 | 204.65 | 208.09 | 194.80 | 194.80 | -7.774% | 15 | 571 | -60.893% |
| 2026-05-20 | 210.67 | 211.22 | 210.67 | 211.22 | -2.569% | 2 | 573 | -63.933% |
| 2026-05-19 | 213.32 | 216.79 | 213.32 | 216.79 | +7.513% | 14 | 578 | -64.860% |
| 2026-05-14 | 206.99 | 206.99 | 201.64 | 201.64 | -5.657% | 12 | 567 | -62.220% |
| 2026-05-11 | 213.71 | 213.73 | 213.71 | 213.73 | -2.179% | 4 | 567 | -64.357% |
| 2026-05-08 | 218.42 | 218.49 | 218.42 | 218.49 | -2.936% | 2 | 567 | -65.133% |
| 2026-05-07 | 225.10 | 225.10 | 225.10 | 225.10 | +0.896% | 1 | 567 | -66.157% |
| 2026-05-06 | 223.79 | 227.07 | 223.10 | 223.10 | -6.848% | 403 | 714 | -65.854% |
| 2026-05-05 | 239.03 | 239.90 | 238.50 | 239.50 | +0.038% | 16 | 702 | -68.192% |
| 2026-05-04 | 241.12 | 241.12 | 238.00 | 239.41 | +0.592% | 457 | 955 | -68.180% |
| 2026-05-01 | 234.76 | 238.40 | 231.30 | 238.00 | -10.324% | 169 | 954 | -67.992% |
| 2026-04-28 | 265.40 | 265.40 | 265.40 | 265.40 | +1.375% | 1 | 954 | -71.296% |
| 2026-04-27 | 258.78 | 261.80 | 258.77 | 261.80 | +0.847% | 954 | 954 | -70.901% |
| 2026-04-24 | 260.70 | 260.70 | 259.60 | 259.60 | -40.077% | 3 | 5 | -70.655% |
| 2026-04-07 | 433.22 | 433.22 | 433.22 | 433.22 | +3.049% | 1 | 2 | -82.415% |
| 2026-04-06 | 420.40 | 420.40 | 420.40 | 420.40 | -4.062% | 1 | 1 | -81.879% |
| 2026-04-02 | 438.20 | 438.20 | 438.20 | 438.20 | +0.689% | 1 | 1 | -82.615% |
| 2026-04-01 | 435.20 | 435.20 | 435.20 | 435.20 | -0.843% | 1 | 1 | -82.495% |
| 2026-03-23 | 438.90 | 438.90 | 438.90 | 438.90 | 0.000% | 1 | 1 | -82.643% |