SPX270416P06600000
SPX Apr 16 2027 6600.00 Put
optionOPRA
EODOct 28, 2026
81.68USD-3.668%(-3.11)12Vol1,656OI
SPX270416P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.28 | 83.34 | 81.68 | 81.68 | -3.668% | 12 | 1,656 | 0.000% |
| 2026-10-27 | 84.70 | 84.79 | 84.70 | 84.79 | -7.333% | 2 | 1,657 | -3.668% |
| 2026-10-26 | 91.50 | 91.50 | 91.50 | 91.50 | -8.436% | 1 | 1,656 | -10.732% |
| 2026-10-23 | 99.93 | 99.93 | 99.93 | 99.93 | +2.063% | 2 | 1,654 | -18.263% |
| 2026-10-22 | 87.80 | 97.91 | 87.60 | 97.91 | +18.593% | 26 | 1,652 | -16.576% |
| 2026-10-20 | 81.70 | 82.65 | 81.60 | 82.56 | -3.765% | 326 | 1,427 | -1.066% |
| 2026-10-19 | 82.04 | 86.24 | 82.04 | 85.79 | -12.010% | 664 | 1,007 | -4.791% |
| 2026-10-16 | 93.23 | 99.54 | 93.23 | 97.50 | +12.198% | 9 | 1,001 | -16.226% |
| 2026-10-14 | 86.74 | 86.90 | 86.74 | 86.90 | +13.269% | 3 | 998 | -6.007% |
| 2026-10-09 | 76.78 | 76.78 | 76.72 | 76.72 | -6.507% | 2 | 997 | +6.465% |
| 2026-10-08 | 82.06 | 82.06 | 82.06 | 82.06 | +1.309% | 5 | 997 | -0.463% |
| 2026-10-07 | 81.00 | 81.00 | 81.00 | 81.00 | +8.000% | 1 | 997 | +0.840% |
| 2026-10-06 | 76.41 | 76.41 | 75.00 | 75.00 | -5.885% | 27 | 997 | +8.907% |
| 2026-10-05 | 81.78 | 81.78 | 79.69 | 79.69 | -7.915% | 67 | 1,029 | +2.497% |
| 2026-10-02 | 86.55 | 86.55 | 86.54 | 86.54 | -4.744% | 28 | 1,029 | -5.616% |
| 2026-10-01 | 90.85 | 90.85 | 90.85 | 90.85 | +5.126% | 1 | 1,028 | -10.094% |
| 2026-09-30 | 85.50 | 87.70 | 85.30 | 86.42 | -4.803% | 122 | 940 | -5.485% |
| 2026-09-29 | 90.78 | 90.78 | 90.78 | 90.78 | +0.387% | 2 | 938 | -10.024% |
| 2026-09-28 | 90.43 | 90.43 | 90.43 | 90.43 | +0.926% | 1 | 938 | -9.676% |
| 2026-09-23 | 88.90 | 89.60 | 88.90 | 89.60 | +7.203% | 2 | 937 | -8.839% |
| 2026-09-22 | 84.31 | 84.31 | 83.58 | 83.58 | -3.710% | 3 | 939 | -2.273% |
| 2026-09-21 | 91.36 | 91.36 | 86.80 | 86.80 | -10.145% | 2 | 939 | -5.899% |
| 2026-09-18 | 96.60 | 96.60 | 96.60 | 96.60 | -3.352% | 5 | 934 | -15.445% |
| 2026-09-17 | 99.85 | 99.95 | 99.85 | 99.95 | -12.707% | 8 | 930 | -18.279% |
| 2026-09-16 | 104.60 | 114.50 | 104.60 | 114.50 | +9.245% | 6 | 929 | -28.664% |
| 2026-09-14 | 110.41 | 110.80 | 104.35 | 104.81 | -0.371% | 109 | 929 | -22.069% |
| 2026-09-09 | 105.10 | 105.20 | 105.10 | 105.20 | +2.775% | 4 | 925 | -22.357% |
| 2026-09-02 | 103.00 | 103.00 | 102.36 | 102.36 | -2.179% | 200 | 981 | -20.203% |
| 2026-08-31 | 107.55 | 107.55 | 104.64 | 104.64 | -1.096% | 3 | 983 | -21.942% |
| 2026-08-27 | 105.80 | 105.80 | 105.80 | 105.80 | -7.880% | 1 | 983 | -22.798% |
| 2026-08-26 | 117.70 | 117.70 | 114.85 | 114.85 | -2.338% | 12 | 975 | -28.881% |
| 2026-08-25 | 118.55 | 119.30 | 117.60 | 117.60 | -2.649% | 13 | 974 | -30.544% |
| 2026-08-24 | 122.59 | 122.59 | 119.96 | 120.80 | +2.131% | 8 | 974 | -32.384% |
| 2026-08-21 | 119.84 | 119.87 | 118.28 | 118.28 | -3.571% | 9 | 978 | -30.944% |
| 2026-08-20 | 122.40 | 122.66 | 122.40 | 122.66 | +2.713% | 3 | 978 | -33.409% |
| 2026-08-19 | 119.15 | 119.42 | 119.15 | 119.42 | +1.955% | 20 | 967 | -31.603% |
| 2026-08-14 | 117.13 | 117.13 | 117.13 | 117.13 | +0.009% | 2 | 972 | -30.266% |
| 2026-08-13 | 116.12 | 117.75 | 116.12 | 117.12 | -3.676% | 4 | 975 | -30.260% |
| 2026-08-12 | 120.85 | 121.63 | 120.69 | 121.59 | -2.463% | 4 | 977 | -32.823% |
| 2026-08-11 | 123.47 | 124.66 | 123.11 | 124.66 | +1.383% | 4 | 974 | -34.478% |
| 2026-08-10 | 121.88 | 122.98 | 119.58 | 122.96 | -1.181% | 16 | 981 | -33.572% |
| 2026-08-07 | 124.48 | 124.48 | 124.43 | 124.43 | -1.207% | 2 | 982 | -34.357% |
| 2026-08-06 | 125.86 | 125.97 | 125.16 | 125.95 | +2.191% | 14 | 983 | -35.149% |
| 2026-08-05 | 124.01 | 124.67 | 122.99 | 123.25 | -1.894% | 20 | 984 | -33.728% |
| 2026-08-04 | 133.31 | 133.31 | 125.63 | 125.63 | -10.348% | 23 | 984 | -34.984% |
| 2026-08-03 | 140.13 | 140.13 | 139.74 | 140.13 | -16.639% | 108 | 934 | -41.711% |
| 2026-07-30 | 168.10 | 168.10 | 168.10 | 168.10 | -7.587% | 5 | 934 | -51.410% |
| 2026-07-29 | 181.90 | 181.90 | 181.90 | 181.90 | +5.029% | 4 | 930 | -55.096% |
| 2026-07-24 | 173.01 | 173.19 | 173.01 | 173.19 | -6.074% | 302 | 700 | -52.838% |
| 2026-07-23 | 184.26 | 184.43 | 183.78 | 184.39 | +9.191% | 4 | 699 | -55.703% |
| 2026-07-21 | 168.63 | 168.87 | 168.63 | 168.87 | +0.404% | 2 | 698 | -51.631% |
| 2026-07-20 | 168.19 | 168.19 | 168.19 | 168.19 | +6.395% | 1 | 699 | -51.436% |
| 2026-07-16 | 158.08 | 158.08 | 158.08 | 158.08 | -3.891% | 10 | 692 | -48.330% |
| 2026-07-13 | 162.98 | 164.48 | 162.98 | 164.48 | +4.738% | 3 | 691 | -50.340% |
| 2026-07-10 | 158.58 | 158.58 | 157.04 | 157.04 | -9.351% | 6 | 687 | -47.988% |
| 2026-07-08 | 173.47 | 173.47 | 173.24 | 173.24 | +2.509% | 2 | 686 | -52.852% |
| 2026-07-01 | 171.06 | 171.17 | 169.00 | 169.00 | -3.241% | 188 | 686 | -51.669% |
| 2026-06-30 | 174.34 | 174.66 | 174.34 | 174.66 | -3.678% | 2 | 685 | -53.235% |
| 2026-06-29 | 181.33 | 181.33 | 181.33 | 181.33 | -10.472% | 1 | 686 | -54.955% |
| 2026-06-23 | 202.54 | 202.54 | 202.54 | 202.54 | +3.405% | 180 | 506 | -59.672% |
| 2026-06-17 | 179.87 | 195.87 | 179.87 | 195.87 | +7.917% | 6 | 504 | -58.299% |
| 2026-06-16 | 181.50 | 181.50 | 181.50 | 181.50 | -11.991% | 1 | 528 | -54.997% |
| 2026-06-12 | 206.23 | 206.23 | 206.23 | 206.23 | -3.160% | 240 | 570 | -60.394% |
| 2026-06-11 | 234.76 | 234.76 | 212.96 | 212.96 | -10.272% | 242 | 330 | -61.645% |
| 2026-06-10 | 234.24 | 237.34 | 234.24 | 237.34 | +17.274% | 244 | 470 | -65.585% |
| 2026-06-08 | 202.38 | 202.38 | 202.38 | 202.38 | -6.883% | 17 | 475 | -59.640% |
| 2026-06-05 | 217.34 | 217.34 | 217.34 | 217.34 | +15.896% | 240 | 235 | -62.418% |
| 2026-06-03 | 187.53 | 187.53 | 187.53 | 187.53 | +2.706% | 2 | 236 | -56.444% |
| 2026-06-01 | 182.87 | 182.89 | 182.59 | 182.59 | -0.213% | 12 | 230 | -55.266% |
| 2026-05-29 | 183.10 | 183.10 | 182.98 | 182.98 | -7.055% | 8 | 231 | -55.361% |
| 2026-05-26 | 194.09 | 198.62 | 193.85 | 196.87 | -1.796% | 29 | 219 | -58.511% |
| 2026-05-22 | 200.47 | 200.47 | 200.47 | 200.47 | -10.532% | 3 | 219 | -59.256% |
| 2026-05-19 | 222.83 | 225.17 | 222.83 | 224.07 | -0.722% | 6 | 219 | -63.547% |
| 2026-05-18 | 225.70 | 225.70 | 225.70 | 225.70 | +1.079% | 8 | 219 | -63.810% |
| 2026-05-15 | 222.89 | 223.29 | 222.89 | 223.29 | +3.581% | 3 | 217 | -63.420% |
| 2026-05-14 | 221.33 | 221.37 | 215.57 | 215.57 | -3.483% | 120 | 227 | -62.110% |
| 2026-05-13 | 223.35 | 223.35 | 223.35 | 223.35 | -3.102% | 1 | 227 | -63.430% |
| 2026-05-11 | 230.50 | 230.50 | 230.50 | 230.50 | +1.008% | 1 | 227 | -64.564% |
| 2026-05-08 | 229.94 | 229.94 | 228.20 | 228.20 | -3.742% | 9 | 219 | -64.207% |
| 2026-05-07 | 235.89 | 237.07 | 235.89 | 237.07 | -1.643% | 2 | 218 | -65.546% |
| 2026-05-06 | 242.35 | 242.74 | 240.98 | 241.03 | -4.580% | 6 | 221 | -66.112% |
| 2026-05-04 | 252.60 | 252.60 | 252.60 | 252.60 | +1.609% | 122 | 135 | -67.664% |
| 2026-05-01 | 248.84 | 248.84 | 244.90 | 248.60 | -8.761% | 63 | 136 | -67.144% |
| 2026-04-27 | 274.57 | 275.28 | 272.47 | 272.47 | -1.067% | 3 | 136 | -70.022% |
| 2026-04-24 | 281.48 | 282.62 | 275.41 | 275.41 | -5.788% | 5 | 135 | -70.342% |
| 2026-04-23 | 292.33 | 292.33 | 292.33 | 292.33 | +4.590% | 50 | 132 | -72.059% |
| 2026-04-22 | 279.50 | 279.50 | 279.50 | 279.50 | -0.700% | 1 | 82 | -70.776% |
| 2026-04-21 | 281.01 | 281.63 | 281.01 | 281.47 | +0.475% | 16 | 73 | -70.981% |
| 2026-04-17 | 281.20 | 283.10 | 275.90 | 280.14 | -7.897% | 21 | 73 | -70.843% |
| 2026-04-16 | 300.90 | 304.16 | 300.90 | 304.16 | +0.191% | 13 | 66 | -73.146% |
| 2026-04-15 | 309.20 | 309.50 | 303.58 | 303.58 | -10.754% | 65 | 65 | -73.094% |
| 2026-04-13 | 340.16 | 340.16 | 340.16 | 340.16 | -2.750% | 7 | 48 | -75.988% |
| 2026-04-09 | 349.78 | 349.78 | 349.78 | 349.78 | -6.235% | 1 | 55 | -76.648% |
| 2026-04-08 | 372.79 | 373.04 | 372.79 | 373.04 | -17.923% | 2 | 55 | -78.104% |
| 2026-04-07 | 454.50 | 454.50 | 454.50 | 454.50 | +1.594% | 4 | 55 | -82.029% |
| 2026-04-06 | 443.27 | 447.37 | 442.58 | 447.37 | -2.748% | 39 | 51 | -81.742% |
| 2026-04-02 | 460.99 | 460.99 | 460.01 | 460.01 | +0.111% | 6 | 32 | -82.244% |
| 2026-04-01 | 465.95 | 465.95 | 459.50 | 459.50 | -18.233% | 2 | 32 | -82.224% |
| 2026-03-27 | 534.01 | 561.96 | 529.69 | 561.96 | +21.321% | 44 | 31 | -85.465% |
| 2026-03-23 | 449.16 | 463.20 | 449.16 | 463.20 | -7.044% | 6 | 9 | -82.366% |
| 2026-03-20 | 463.18 | 498.30 | 463.18 | 498.30 | +9.685% | 4 | 3 | -83.608% |
| 2026-03-19 | 454.30 | 454.30 | 454.30 | 454.30 | 0.000% | 1 | 1 | -82.021% |