SPX270416P06625000
SPX Apr 16 2027 6625.00 Put
optionOPRA
EODOct 26, 2026
92.87USD-8.942%(-9.12)3Vol258OI
SPX270416P06625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 94.10 | 94.10 | 92.87 | 92.87 | -8.942% | 3 | 258 | 0.000% |
| 2026-10-23 | 101.99 | 101.99 | 101.99 | 101.99 | +5.351% | 1 | 258 | -8.942% |
| 2026-10-22 | 88.09 | 96.81 | 88.09 | 96.81 | +10.262% | 7 | 261 | -4.070% |
| 2026-10-20 | 87.80 | 87.80 | 87.80 | 87.80 | +0.665% | 7 | 254 | +5.774% |
| 2026-10-19 | 87.22 | 87.22 | 87.22 | 87.22 | -10.580% | 6 | 255 | +6.478% |
| 2026-10-16 | 97.25 | 104.46 | 97.25 | 97.54 | +18.230% | 10 | 251 | -4.788% |
| 2026-10-15 | 88.27 | 88.27 | 82.50 | 82.50 | -7.646% | 6 | 253 | +12.570% |
| 2026-10-14 | 85.56 | 89.33 | 85.56 | 89.33 | +14.014% | 6 | 253 | +3.963% |
| 2026-10-06 | 78.35 | 78.35 | 78.35 | 78.35 | -6.224% | 1 | 256 | +18.532% |
| 2026-10-05 | 83.56 | 83.56 | 83.55 | 83.55 | -14.422% | 2 | 256 | +11.155% |
| 2026-10-01 | 97.63 | 97.63 | 97.63 | 97.63 | +11.133% | 4 | 252 | -4.876% |
| 2026-09-25 | 90.22 | 90.22 | 87.85 | 87.85 | -4.376% | 2 | 253 | +5.714% |
| 2026-09-24 | 91.77 | 91.87 | 91.75 | 91.87 | +0.295% | 3 | 253 | +1.088% |
| 2026-09-23 | 88.08 | 91.60 | 88.08 | 91.60 | +7.625% | 6 | 252 | +1.386% |
| 2026-09-22 | 85.11 | 85.11 | 85.11 | 85.11 | -3.831% | 10 | 252 | +9.118% |
| 2026-09-21 | 93.80 | 93.80 | 88.50 | 88.50 | -12.937% | 4 | 255 | +4.938% |
| 2026-09-17 | 101.67 | 101.67 | 101.65 | 101.65 | -12.672% | 8 | 262 | -8.637% |
| 2026-09-16 | 107.10 | 117.11 | 107.10 | 116.40 | +3.375% | 33 | 235 | -20.215% |
| 2026-09-15 | 110.62 | 112.60 | 110.62 | 112.60 | +5.135% | 66 | 188 | -17.522% |
| 2026-09-11 | 107.45 | 108.50 | 107.10 | 107.10 | -9.422% | 20 | 184 | -13.287% |
| 2026-09-10 | 118.60 | 118.60 | 118.24 | 118.24 | +9.786% | 9 | 176 | -21.456% |
| 2026-09-09 | 107.50 | 107.70 | 107.50 | 107.70 | +6.634% | 6 | 184 | -13.770% |
| 2026-09-03 | 101.00 | 101.00 | 101.00 | 101.00 | -4.102% | 2 | 182 | -8.050% |
| 2026-09-02 | 105.32 | 105.32 | 105.32 | 105.32 | -4.740% | 3 | 182 | -11.821% |
| 2026-09-01 | 110.56 | 110.56 | 110.56 | 110.56 | +3.453% | 3 | 182 | -16.000% |
| 2026-08-31 | 111.78 | 111.78 | 106.87 | 106.87 | -1.702% | 25 | 184 | -13.100% |
| 2026-08-27 | 109.03 | 109.09 | 108.72 | 108.72 | -8.983% | 8 | 192 | -14.579% |
| 2026-08-26 | 120.37 | 120.37 | 118.84 | 119.45 | -0.375% | 8 | 196 | -22.252% |
| 2026-08-25 | 119.30 | 120.24 | 119.30 | 119.90 | -4.080% | 11 | 201 | -22.544% |
| 2026-08-24 | 122.97 | 125.00 | 122.97 | 125.00 | +0.628% | 3 | 204 | -25.704% |
| 2026-08-21 | 124.22 | 124.22 | 124.22 | 124.22 | -3.308% | 12 | 204 | -25.237% |
| 2026-08-20 | 126.07 | 128.47 | 124.87 | 128.47 | +5.208% | 12 | 204 | -27.711% |
| 2026-08-19 | 122.11 | 122.11 | 122.11 | 122.11 | -4.579% | 3 | 204 | -23.946% |
| 2026-08-18 | 129.53 | 130.24 | 127.97 | 127.97 | +5.273% | 31 | 173 | -27.428% |
| 2026-08-17 | 120.75 | 121.56 | 120.75 | 121.56 | +0.214% | 15 | 170 | -23.602% |
| 2026-08-14 | 120.10 | 121.30 | 119.96 | 121.30 | +2.623% | 34 | 186 | -23.438% |
| 2026-08-13 | 118.18 | 118.20 | 118.18 | 118.20 | -2.692% | 2 | 187 | -21.430% |
| 2026-08-12 | 121.47 | 121.47 | 121.47 | 121.47 | -3.748% | 1 | 186 | -23.545% |
| 2026-08-11 | 126.20 | 126.20 | 126.20 | 126.20 | -1.522% | 1 | 185 | -26.410% |
| 2026-08-06 | 127.42 | 128.18 | 127.39 | 128.15 | +1.868% | 50 | 186 | -27.530% |
| 2026-08-05 | 126.11 | 128.05 | 125.75 | 125.80 | -1.163% | 8 | 178 | -26.176% |
| 2026-08-04 | 135.63 | 135.63 | 127.28 | 127.28 | -10.887% | 20 | 158 | -27.035% |
| 2026-08-03 | 142.83 | 142.83 | 142.83 | 142.83 | -18.074% | 1 | 157 | -34.979% |
| 2026-07-30 | 174.34 | 174.34 | 174.34 | 174.34 | -3.626% | 1 | 157 | -46.731% |
| 2026-07-28 | 180.90 | 180.90 | 180.90 | 180.90 | +1.350% | 1 | 158 | -48.662% |
| 2026-07-27 | 175.20 | 179.16 | 175.20 | 178.49 | -1.956% | 3 | 157 | -47.969% |
| 2026-07-24 | 172.84 | 182.05 | 172.84 | 182.05 | -1.754% | 60 | 127 | -48.987% |
| 2026-07-23 | 188.32 | 188.32 | 185.30 | 185.30 | +11.781% | 3 | 127 | -49.881% |
| 2026-07-22 | 165.81 | 165.81 | 165.77 | 165.77 | -0.012% | 2 | 126 | -43.977% |
| 2026-07-21 | 166.01 | 166.01 | 165.79 | 165.79 | -2.545% | 2 | 125 | -43.983% |
| 2026-07-20 | 170.04 | 170.12 | 170.04 | 170.12 | +4.825% | 2 | 126 | -45.409% |
| 2026-07-10 | 163.05 | 163.05 | 162.29 | 162.29 | -2.470% | 2 | 126 | -42.775% |
| 2026-07-09 | 168.80 | 168.80 | 166.40 | 166.40 | -8.757% | 23 | 104 | -44.189% |
| 2026-07-08 | 182.52 | 182.52 | 182.37 | 182.37 | +9.663% | 2 | 103 | -49.076% |
| 2026-07-06 | 169.54 | 169.54 | 166.30 | 166.30 | -10.437% | 3 | 101 | -44.155% |
| 2026-06-17 | 185.65 | 185.68 | 185.65 | 185.68 | -12.559% | 4 | 99 | -49.984% |
| 2026-06-08 | 206.49 | 212.40 | 206.48 | 212.35 | -2.988% | 8 | 98 | -56.266% |
| 2026-06-05 | 198.34 | 218.89 | 198.34 | 218.89 | +14.464% | 2 | 98 | -57.572% |
| 2026-06-03 | 191.23 | 191.23 | 191.23 | 191.23 | +2.251% | 2 | 100 | -51.435% |
| 2026-05-29 | 186.96 | 187.06 | 186.92 | 187.02 | -4.038% | 8 | 97 | -50.342% |
| 2026-05-28 | 195.09 | 195.09 | 194.89 | 194.89 | -3.088% | 2 | 97 | -52.347% |
| 2026-05-26 | 201.11 | 201.16 | 201.01 | 201.10 | -12.504% | 12 | 91 | -53.819% |
| 2026-05-20 | 230.51 | 230.51 | 229.84 | 229.84 | +1.033% | 2 | 91 | -59.594% |
| 2026-05-15 | 227.49 | 227.49 | 227.49 | 227.49 | +1.635% | 2 | 90 | -59.176% |
| 2026-05-14 | 223.89 | 224.34 | 223.83 | 223.83 | -3.024% | 30 | 86 | -58.509% |
| 2026-05-11 | 231.91 | 231.91 | 229.84 | 230.81 | -3.204% | 8 | 16 | -59.763% |
| 2026-05-08 | 237.71 | 238.45 | 237.71 | 238.45 | -1.792% | 2 | 19 | -61.053% |
| 2026-05-07 | 242.70 | 242.80 | 240.50 | 242.80 | -1.031% | 8 | 13 | -61.750% |
| 2026-05-06 | 245.62 | 245.62 | 245.33 | 245.33 | -8.731% | 2 | 14 | -62.145% |
| 2026-05-04 | 268.80 | 268.80 | 268.80 | 268.80 | -3.030% | 2 | 12 | -65.450% |
| 2026-04-27 | 277.20 | 277.20 | 277.20 | 277.20 | -5.515% | 1 | 12 | -66.497% |
| 2026-04-20 | 288.94 | 293.38 | 288.93 | 293.38 | -5.245% | 10 | 11 | -68.345% |
| 2026-04-16 | 309.91 | 309.91 | 309.61 | 309.62 | -0.741% | 4 | 6 | -70.005% |
| 2026-04-15 | 312.43 | 312.43 | 311.93 | 311.93 | -4.298% | 4 | 5 | -70.227% |
| 2026-04-14 | 325.94 | 325.94 | 325.94 | 325.94 | -5.991% | 1 | 4 | -71.507% |
| 2026-04-13 | 346.71 | 346.71 | 346.71 | 346.71 | -38.463% | 7 | 3 | -73.214% |
| 2026-03-27 | 563.42 | 563.42 | 563.42 | 563.42 | +10.757% | 7 | 9 | -83.517% |
| 2026-03-20 | 487.30 | 508.70 | 484.00 | 508.70 | 0.000% | 3 | 3 | -81.744% |