SPX270416P06575000
SPX Apr 16 2027 6575.00 Put
optionOPRA
EODOct 28, 2026
79.87USD-3.632%(-3.01)2Vol591OI
SPX270416P06575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 79.94 | 79.94 | 79.87 | 79.87 | -3.632% | 2 | 591 | 0.000% |
| 2026-10-27 | 82.88 | 82.88 | 82.88 | 82.88 | -1.836% | 6 | 585 | -3.632% |
| 2026-10-26 | 84.55 | 84.57 | 84.43 | 84.43 | -13.970% | 6 | 579 | -5.401% |
| 2026-10-23 | 98.42 | 98.42 | 98.14 | 98.14 | +7.409% | 16 | 579 | -18.616% |
| 2026-10-22 | 91.63 | 91.63 | 91.37 | 91.37 | +6.953% | 15 | 579 | -12.586% |
| 2026-10-19 | 85.43 | 85.43 | 85.43 | 85.43 | -9.979% | 2 | 487 | -6.508% |
| 2026-10-16 | 86.54 | 95.90 | 86.54 | 94.90 | +17.465% | 11 | 486 | -15.838% |
| 2026-10-15 | 81.06 | 81.06 | 80.79 | 80.79 | +9.620% | 22 | 497 | -1.139% |
| 2026-10-12 | 73.90 | 74.20 | 73.70 | 73.70 | -0.674% | 56 | 530 | +8.372% |
| 2026-10-09 | 74.20 | 74.20 | 74.20 | 74.20 | -11.456% | 8 | 535 | +7.642% |
| 2026-10-02 | 84.40 | 85.80 | 83.80 | 83.80 | -6.473% | 56 | 522 | -4.690% |
| 2026-10-01 | 89.60 | 89.60 | 89.60 | 89.60 | -4.406% | 1 | 521 | -10.859% |
| 2026-09-24 | 94.01 | 94.01 | 93.72 | 93.73 | +7.120% | 92 | 475 | -14.787% |
| 2026-09-23 | 87.10 | 87.50 | 86.80 | 87.50 | +6.125% | 3 | 472 | -8.720% |
| 2026-09-22 | 83.05 | 83.34 | 82.45 | 82.45 | -5.371% | 6 | 470 | -3.129% |
| 2026-09-21 | 89.24 | 89.24 | 87.13 | 87.13 | -10.937% | 4 | 474 | -8.332% |
| 2026-09-18 | 97.83 | 97.83 | 97.83 | 97.83 | +0.804% | 16 | 474 | -18.358% |
| 2026-09-17 | 97.96 | 97.97 | 97.05 | 97.05 | -7.315% | 10 | 470 | -17.702% |
| 2026-09-16 | 102.20 | 104.71 | 102.20 | 104.71 | -2.085% | 6 | 469 | -23.723% |
| 2026-09-15 | 105.90 | 106.94 | 105.90 | 106.94 | -1.719% | 14 | 467 | -25.313% |
| 2026-09-14 | 108.93 | 108.93 | 108.77 | 108.81 | +7.202% | 4 | 464 | -26.597% |
| 2026-09-11 | 101.66 | 101.66 | 101.50 | 101.50 | -7.694% | 5 | 462 | -21.310% |
| 2026-09-10 | 110.72 | 114.17 | 109.96 | 109.96 | +7.341% | 6 | 464 | -27.364% |
| 2026-09-09 | 102.47 | 102.47 | 102.44 | 102.44 | +8.632% | 2 | 463 | -22.032% |
| 2026-09-03 | 94.30 | 94.30 | 94.30 | 94.30 | -5.888% | 1 | 462 | -15.302% |
| 2026-09-02 | 100.28 | 100.28 | 100.20 | 100.20 | -6.268% | 100 | 516 | -20.289% |
| 2026-09-01 | 108.97 | 108.97 | 106.90 | 106.90 | +0.094% | 5 | 514 | -25.285% |
| 2026-08-31 | 106.80 | 106.80 | 106.80 | 106.80 | -0.271% | 2 | 514 | -25.215% |
| 2026-08-28 | 102.40 | 107.09 | 102.36 | 107.09 | +1.942% | 4 | 514 | -25.418% |
| 2026-08-27 | 104.64 | 105.05 | 104.63 | 105.05 | -5.928% | 7 | 514 | -23.970% |
| 2026-08-26 | 115.12 | 115.12 | 111.67 | 111.67 | -3.749% | 10 | 516 | -28.477% |
| 2026-08-25 | 115.46 | 116.03 | 115.43 | 116.02 | -1.310% | 4 | 516 | -31.158% |
| 2026-08-24 | 118.32 | 119.43 | 117.00 | 117.56 | +1.978% | 86 | 514 | -32.060% |
| 2026-08-21 | 117.20 | 117.34 | 115.28 | 115.28 | -6.467% | 88 | 552 | -30.717% |
| 2026-08-20 | 121.32 | 123.25 | 121.32 | 123.25 | +5.010% | 4 | 548 | -35.197% |
| 2026-08-19 | 118.59 | 118.59 | 117.37 | 117.37 | +0.833% | 3 | 547 | -31.950% |
| 2026-08-17 | 116.32 | 116.40 | 116.32 | 116.40 | +0.840% | 2 | 546 | -31.383% |
| 2026-08-14 | 113.63 | 115.43 | 113.63 | 115.43 | -0.182% | 7 | 545 | -30.807% |
| 2026-08-13 | 115.28 | 115.64 | 115.06 | 115.64 | -0.704% | 33 | 557 | -30.932% |
| 2026-08-12 | 119.03 | 119.03 | 116.46 | 116.46 | -4.227% | 52 | 554 | -31.419% |
| 2026-08-11 | 119.20 | 121.86 | 119.17 | 121.60 | +1.894% | 67 | 600 | -34.317% |
| 2026-08-10 | 118.54 | 119.38 | 118.50 | 119.34 | -1.713% | 12 | 596 | -33.074% |
| 2026-08-07 | 121.58 | 121.58 | 121.42 | 121.42 | -0.369% | 4 | 594 | -34.220% |
| 2026-08-06 | 121.91 | 122.96 | 121.73 | 121.87 | +0.786% | 19 | 590 | -34.463% |
| 2026-08-05 | 121.27 | 121.67 | 120.49 | 120.92 | -1.193% | 22 | 583 | -33.948% |
| 2026-08-04 | 128.72 | 128.72 | 122.38 | 122.38 | -10.041% | 7 | 581 | -34.736% |
| 2026-08-03 | 136.93 | 136.93 | 136.04 | 136.04 | -18.446% | 15 | 568 | -41.289% |
| 2026-07-30 | 166.73 | 166.81 | 166.73 | 166.81 | -0.679% | 102 | 578 | -52.119% |
| 2026-07-27 | 167.95 | 167.95 | 167.95 | 167.95 | -4.356% | 151 | 321 | -52.444% |
| 2026-07-24 | 175.60 | 175.60 | 175.60 | 175.60 | -2.838% | 1 | 321 | -54.516% |
| 2026-07-23 | 180.74 | 180.74 | 180.73 | 180.73 | +13.112% | 2 | 321 | -55.807% |
| 2026-07-22 | 159.78 | 159.78 | 159.78 | 159.78 | +0.980% | 5 | 320 | -50.013% |
| 2026-07-13 | 158.23 | 158.23 | 158.23 | 158.23 | +3.021% | 5 | 316 | -49.523% |
| 2026-07-10 | 153.59 | 153.59 | 153.59 | 153.59 | -14.325% | 5 | 316 | -47.998% |
| 2026-07-02 | 177.57 | 179.29 | 177.57 | 179.27 | +7.257% | 4 | 316 | -55.447% |
| 2026-07-01 | 166.59 | 167.14 | 166.55 | 167.14 | -7.294% | 30 | 331 | -52.214% |
| 2026-06-29 | 180.40 | 180.40 | 180.29 | 180.29 | -1.486% | 2 | 331 | -55.699% |
| 2026-06-22 | 182.93 | 183.01 | 182.93 | 183.01 | -5.975% | 2 | 331 | -56.358% |
| 2026-06-17 | 194.89 | 194.89 | 194.64 | 194.64 | -8.551% | 2 | 332 | -58.965% |
| 2026-06-12 | 213.01 | 213.01 | 212.84 | 212.84 | +2.573% | 2 | 338 | -62.474% |
| 2026-06-11 | 207.50 | 207.50 | 207.50 | 207.50 | +14.692% | 1 | 337 | -61.508% |
| 2026-06-01 | 180.47 | 180.92 | 180.47 | 180.92 | +0.634% | 4 | 337 | -55.853% |
| 2026-05-29 | 179.96 | 179.96 | 179.78 | 179.78 | -7.138% | 4 | 337 | -55.573% |
| 2026-05-27 | 192.84 | 193.60 | 191.33 | 193.60 | +0.981% | 7 | 336 | -58.745% |
| 2026-05-26 | 190.63 | 191.72 | 190.46 | 191.72 | -3.269% | 10 | 336 | -58.340% |
| 2026-05-22 | 198.20 | 198.20 | 198.20 | 198.20 | -8.465% | 1 | 335 | -59.702% |
| 2026-05-15 | 216.27 | 216.53 | 216.27 | 216.53 | +0.469% | 2 | 336 | -63.114% |
| 2026-05-14 | 215.82 | 215.82 | 215.04 | 215.52 | -3.467% | 34 | 353 | -62.941% |
| 2026-05-11 | 223.21 | 223.26 | 223.21 | 223.26 | -4.044% | 4 | 351 | -64.226% |
| 2026-05-07 | 235.29 | 235.29 | 232.67 | 232.67 | -5.958% | 103 | 372 | -65.672% |
| 2026-05-05 | 247.89 | 248.11 | 247.35 | 247.41 | +2.835% | 4 | 372 | -67.718% |
| 2026-05-01 | 240.30 | 240.59 | 240.30 | 240.59 | -4.988% | 24 | 372 | -66.802% |
| 2026-04-30 | 253.60 | 253.60 | 253.22 | 253.22 | -9.758% | 151 | 372 | -68.458% |
| 2026-04-20 | 280.60 | 280.60 | 280.60 | 280.60 | -5.867% | 10 | 248 | -71.536% |
| 2026-04-15 | 303.02 | 303.18 | 296.52 | 298.09 | -3.848% | 468 | 238 | -73.206% |
| 2026-04-14 | 309.97 | 310.03 | 309.96 | 310.02 | -29.408% | 4 | 9 | -74.237% |
| 2026-04-06 | 439.17 | 439.17 | 439.17 | 439.17 | -2.666% | 7 | 9 | -81.813% |
| 2026-04-01 | 457.64 | 457.64 | 451.20 | 451.20 | -18.761% | 2 | 2 | -82.298% |
| 2026-03-27 | 555.40 | 555.40 | 555.40 | 555.40 | +19.006% | 1 | 2 | -85.619% |
| 2026-03-24 | 466.70 | 466.70 | 466.70 | 466.70 | +2.911% | 1 | 2 | -82.886% |
| 2026-03-23 | 453.50 | 453.50 | 453.50 | 453.50 | -7.713% | 1 | 1 | -82.388% |
| 2026-03-20 | 467.10 | 491.40 | 467.10 | 491.40 | 0.000% | 2 | 2 | -83.746% |