SPX270416P06550000
SPX Apr 16 2027 6550.00 Put
optionOPRA
EODOct 27, 2026
80.19USD-10.552%(-9.46)2Vol2,302OI
SPX270416P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 80.21 | 80.21 | 80.19 | 80.19 | -10.552% | 2 | 2,302 | 0.000% |
| 2026-10-22 | 83.81 | 89.65 | 82.69 | 89.65 | +12.484% | 44 | 2,342 | -10.552% |
| 2026-10-20 | 85.12 | 87.22 | 78.15 | 79.70 | -2.591% | 32 | 2,333 | +0.615% |
| 2026-10-19 | 81.48 | 81.82 | 81.48 | 81.82 | -12.022% | 2 | 2,333 | -1.992% |
| 2026-10-16 | 75.46 | 94.20 | 75.46 | 93.00 | +14.673% | 89 | 2,330 | -13.774% |
| 2026-10-14 | 81.50 | 81.50 | 81.10 | 81.10 | +12.483% | 8 | 2,338 | -1.122% |
| 2026-10-13 | 72.00 | 72.30 | 71.90 | 72.10 | +1.335% | 10 | 2,328 | +11.221% |
| 2026-10-12 | 71.15 | 71.15 | 71.15 | 71.15 | -1.862% | 60 | 2,388 | +12.706% |
| 2026-10-09 | 73.64 | 73.64 | 72.50 | 72.50 | +0.694% | 10 | 2,380 | +10.607% |
| 2026-10-06 | 72.00 | 72.00 | 72.00 | 72.00 | -15.174% | 10 | 2,273 | +11.375% |
| 2026-09-29 | 84.86 | 84.88 | 84.86 | 84.88 | -0.305% | 2 | 2,273 | -5.525% |
| 2026-09-28 | 84.52 | 85.19 | 84.29 | 85.14 | -0.421% | 11 | 2,273 | -5.814% |
| 2026-09-23 | 85.30 | 85.50 | 84.90 | 85.50 | +6.969% | 109 | 2,330 | -6.211% |
| 2026-09-22 | 81.46 | 81.46 | 79.93 | 79.93 | -3.197% | 6 | 2,334 | +0.325% |
| 2026-09-21 | 85.19 | 85.19 | 82.57 | 82.57 | -14.964% | 2 | 2,334 | -2.882% |
| 2026-09-18 | 97.10 | 97.10 | 97.10 | 97.10 | +1.135% | 3 | 2,331 | -17.415% |
| 2026-09-17 | 97.19 | 97.52 | 96.01 | 96.01 | -12.869% | 6 | 2,332 | -16.477% |
| 2026-09-16 | 101.27 | 110.19 | 99.80 | 110.19 | +3.708% | 685 | 2,328 | -27.226% |
| 2026-09-15 | 106.25 | 106.25 | 106.25 | 106.25 | +7.053% | 1 | 2,327 | -24.527% |
| 2026-09-11 | 99.25 | 99.25 | 99.25 | 99.25 | -9.855% | 1 | 2,327 | -19.204% |
| 2026-09-10 | 110.10 | 110.10 | 110.10 | 110.10 | +20.328% | 13 | 2,326 | -27.166% |
| 2026-09-04 | 91.50 | 91.50 | 91.50 | 91.50 | -2.866% | 1 | 2,326 | -12.361% |
| 2026-09-03 | 94.20 | 94.20 | 94.20 | 94.20 | -10.989% | 2 | 2,328 | -14.873% |
| 2026-09-01 | 105.83 | 105.83 | 105.83 | 105.83 | +3.877% | 2 | 2,326 | -24.228% |
| 2026-08-27 | 101.88 | 101.88 | 101.88 | 101.88 | -9.440% | 2 | 2,329 | -21.290% |
| 2026-08-25 | 112.50 | 112.50 | 112.50 | 112.50 | -6.133% | 1 | 2,328 | -28.720% |
| 2026-08-18 | 119.85 | 119.85 | 119.85 | 119.85 | +4.563% | 1 | 2,327 | -33.091% |
| 2026-08-17 | 113.67 | 114.70 | 113.67 | 114.62 | +1.595% | 6 | 2,327 | -30.038% |
| 2026-08-13 | 112.89 | 112.91 | 112.16 | 112.82 | -3.234% | 104 | 2,327 | -28.922% |
| 2026-08-12 | 116.20 | 116.59 | 116.20 | 116.59 | -1.253% | 2 | 2,327 | -31.221% |
| 2026-08-11 | 118.07 | 118.07 | 118.07 | 118.07 | +2.340% | 2 | 2,325 | -32.083% |
| 2026-08-10 | 115.26 | 115.37 | 115.26 | 115.37 | -1.545% | 5 | 2,330 | -30.493% |
| 2026-08-07 | 117.18 | 117.18 | 117.18 | 117.18 | -2.456% | 5 | 2,335 | -31.567% |
| 2026-08-06 | 119.46 | 120.16 | 118.77 | 120.13 | +1.779% | 65 | 2,340 | -33.247% |
| 2026-08-05 | 118.00 | 118.25 | 117.99 | 118.03 | -1.773% | 96 | 2,340 | -32.060% |
| 2026-08-04 | 122.45 | 122.45 | 120.16 | 120.16 | -10.761% | 40 | 2,380 | -33.264% |
| 2026-08-03 | 134.65 | 134.65 | 134.65 | 134.65 | -9.794% | 1 | 2,379 | -40.446% |
| 2026-07-31 | 151.00 | 151.00 | 149.27 | 149.27 | -3.697% | 35 | 2,344 | -46.279% |
| 2026-07-30 | 163.45 | 163.80 | 155.00 | 155.00 | -11.327% | 114 | 2,232 | -48.265% |
| 2026-07-29 | 174.80 | 174.80 | 174.80 | 174.80 | +9.517% | 2 | 2,232 | -54.125% |
| 2026-07-28 | 160.93 | 161.02 | 159.61 | 159.61 | -3.867% | 450 | 1,808 | -49.759% |
| 2026-07-27 | 157.00 | 172.00 | 157.00 | 166.03 | -3.957% | 345 | 1,612 | -51.701% |
| 2026-07-23 | 172.30 | 172.87 | 172.30 | 172.87 | +6.401% | 3 | 1,611 | -53.613% |
| 2026-07-20 | 159.69 | 162.80 | 159.67 | 162.47 | +0.092% | 67 | 1,600 | -50.643% |
| 2026-07-13 | 153.22 | 162.32 | 153.22 | 162.32 | +7.668% | 25 | 1,585 | -50.598% |
| 2026-07-10 | 154.45 | 154.45 | 150.76 | 150.76 | -3.421% | 14 | 1,578 | -46.809% |
| 2026-07-06 | 156.10 | 156.10 | 156.10 | 156.10 | -2.070% | 20 | 1,558 | -48.629% |
| 2026-07-02 | 159.40 | 159.40 | 159.40 | 159.40 | -3.628% | 9 | 1,549 | -49.693% |
| 2026-07-01 | 163.01 | 165.40 | 162.61 | 165.40 | -4.888% | 15 | 1,542 | -51.518% |
| 2026-06-29 | 180.23 | 180.36 | 173.89 | 173.90 | -2.827% | 6 | 1,539 | -53.887% |
| 2026-06-22 | 179.09 | 179.64 | 178.96 | 178.96 | +2.791% | 6 | 1,537 | -55.191% |
| 2026-06-18 | 178.20 | 178.60 | 174.10 | 174.10 | -11.754% | 51 | 1,516 | -53.940% |
| 2026-06-09 | 194.36 | 197.55 | 194.17 | 197.29 | +0.005% | 6 | 1,520 | -59.354% |
| 2026-06-08 | 194.78 | 197.28 | 194.78 | 197.28 | +11.552% | 2 | 1,519 | -59.352% |
| 2026-06-02 | 176.85 | 176.85 | 176.85 | 176.85 | -0.607% | 2 | 1,517 | -54.656% |
| 2026-06-01 | 177.93 | 177.93 | 177.93 | 177.93 | -0.913% | 1,400 | 117 | -54.932% |
| 2026-05-28 | 179.79 | 179.79 | 179.57 | 179.57 | -5.569% | 2 | 116 | -55.343% |
| 2026-05-26 | 189.43 | 190.21 | 189.43 | 190.16 | -2.231% | 12 | 110 | -57.830% |
| 2026-05-22 | 194.90 | 194.90 | 194.50 | 194.50 | -7.619% | 2 | 108 | -58.771% |
| 2026-05-21 | 212.37 | 212.37 | 210.49 | 210.54 | -2.465% | 18 | 101 | -61.912% |
| 2026-05-20 | 215.35 | 215.86 | 215.35 | 215.86 | +0.643% | 2 | 101 | -62.851% |
| 2026-05-18 | 214.31 | 214.48 | 214.31 | 214.48 | -2.505% | 2 | 100 | -62.612% |
| 2026-05-15 | 220.24 | 220.24 | 219.99 | 219.99 | +3.136% | 2 | 100 | -63.548% |
| 2026-05-14 | 213.20 | 213.30 | 213.20 | 213.30 | -2.505% | 4 | 98 | -62.405% |
| 2026-05-11 | 218.74 | 218.78 | 218.74 | 218.78 | -4.700% | 2 | 97 | -63.347% |
| 2026-05-07 | 226.93 | 229.57 | 226.65 | 229.57 | -5.728% | 8 | 93 | -65.069% |
| 2026-05-05 | 243.44 | 243.52 | 243.44 | 243.52 | -1.173% | 2 | 92 | -67.070% |
| 2026-05-04 | 245.77 | 246.41 | 245.77 | 246.41 | +4.217% | 24 | 87 | -67.457% |
| 2026-05-01 | 239.31 | 239.47 | 236.42 | 236.44 | -12.443% | 141 | 137 | -66.084% |
| 2026-04-24 | 271.05 | 271.08 | 269.99 | 270.04 | +1.825% | 19 | 137 | -70.304% |
| 2026-04-17 | 265.98 | 265.98 | 265.20 | 265.20 | -8.454% | 4 | 84 | -69.762% |
| 2026-04-16 | 296.54 | 296.54 | 289.69 | 289.69 | -0.696% | 2 | 85 | -72.319% |
| 2026-04-15 | 300.47 | 300.49 | 291.72 | 291.72 | -4.586% | 134 | 84 | -72.511% |
| 2026-04-14 | 305.92 | 305.92 | 305.73 | 305.74 | -11.264% | 4 | 22 | -73.772% |
| 2026-04-10 | 344.26 | 344.55 | 344.26 | 344.55 | -21.883% | 2 | 20 | -76.726% |
| 2026-04-07 | 448.10 | 448.10 | 441.07 | 441.07 | +2.551% | 4 | 18 | -81.819% |
| 2026-04-06 | 430.10 | 430.10 | 430.10 | 430.10 | -9.889% | 2 | 18 | -81.355% |
| 2026-04-02 | 477.30 | 477.30 | 477.30 | 477.30 | +8.379% | 1 | 17 | -83.199% |
| 2026-04-01 | 440.40 | 440.40 | 440.40 | 440.40 | -13.969% | 1 | 17 | -81.792% |
| 2026-03-27 | 505.25 | 514.68 | 505.25 | 511.91 | +17.754% | 18 | 16 | -84.335% |
| 2026-03-23 | 434.73 | 434.73 | 434.73 | 434.73 | -2.712% | 1 | 2 | -81.554% |
| 2026-03-20 | 446.85 | 446.85 | 446.85 | 446.85 | 0.000% | 1 | 1 | -82.054% |