SPX270416P06650000
SPX Apr 16 2027 6650.00 Put
optionOPRA
EODOct 27, 2026
89.94USD-2.536%(-2.34)8Vol1,805OI
SPX270416P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 89.94 | 89.94 | 89.94 | 89.94 | -2.536% | 8 | 1,805 | 0.000% |
| 2026-10-26 | 96.40 | 96.40 | 91.27 | 92.28 | -11.652% | 18 | 1,812 | -2.536% |
| 2026-10-23 | 104.80 | 104.80 | 104.08 | 104.45 | +28.128% | 31 | 1,787 | -13.892% |
| 2026-10-21 | 81.52 | 81.52 | 81.52 | 81.52 | -11.603% | 3 | 1,787 | +10.329% |
| 2026-10-20 | 92.22 | 92.22 | 92.22 | 92.22 | +3.305% | 2 | 1,789 | -2.472% |
| 2026-10-19 | 89.27 | 89.27 | 89.27 | 89.27 | -11.130% | 6 | 1,785 | +0.751% |
| 2026-10-16 | 99.60 | 106.91 | 99.60 | 100.45 | +18.876% | 10 | 1,783 | -10.463% |
| 2026-10-15 | 90.37 | 90.37 | 84.50 | 84.50 | -7.681% | 9 | 1,780 | +6.438% |
| 2026-10-14 | 87.71 | 91.53 | 87.71 | 91.53 | +15.714% | 6 | 1,784 | -1.737% |
| 2026-10-12 | 79.10 | 79.10 | 79.10 | 79.10 | -3.289% | 1 | 1,785 | +13.704% |
| 2026-10-09 | 81.79 | 81.79 | 81.79 | 81.79 | -5.072% | 5 | 1,785 | +9.965% |
| 2026-10-08 | 83.16 | 86.16 | 82.67 | 86.16 | +9.202% | 20 | 1,788 | +4.387% |
| 2026-10-06 | 80.20 | 80.20 | 78.90 | 78.90 | -11.942% | 17 | 1,788 | +13.992% |
| 2026-10-02 | 90.50 | 90.50 | 89.60 | 89.60 | -7.914% | 2 | 1,801 | +0.379% |
| 2026-10-01 | 96.10 | 97.30 | 96.10 | 97.30 | +5.646% | 19 | 1,783 | -7.564% |
| 2026-09-30 | 92.10 | 92.10 | 92.10 | 92.10 | -1.624% | 1 | 1,784 | -2.345% |
| 2026-09-28 | 93.64 | 93.64 | 93.62 | 93.62 | +4.138% | 4 | 1,786 | -3.931% |
| 2026-09-25 | 92.32 | 92.32 | 89.90 | 89.90 | -4.433% | 2 | 1,787 | +0.044% |
| 2026-09-24 | 100.34 | 100.34 | 93.97 | 94.07 | +0.181% | 5 | 1,786 | -4.390% |
| 2026-09-23 | 90.28 | 95.00 | 90.28 | 93.90 | +7.192% | 9 | 1,782 | -4.217% |
| 2026-09-22 | 87.60 | 87.60 | 87.60 | 87.60 | -4.210% | 44 | 1,825 | +2.671% |
| 2026-09-21 | 96.04 | 96.04 | 91.45 | 91.45 | -12.697% | 125 | 1,949 | -1.651% |
| 2026-09-17 | 106.50 | 106.50 | 104.37 | 104.75 | -13.387% | 196 | 2,069 | -14.138% |
| 2026-09-16 | 110.79 | 120.94 | 108.48 | 120.94 | +5.883% | 73 | 2,041 | -25.633% |
| 2026-09-15 | 115.74 | 116.75 | 113.97 | 114.22 | +4.215% | 283 | 2,286 | -21.257% |
| 2026-09-11 | 110.80 | 110.80 | 109.60 | 109.60 | -9.549% | 5 | 2,287 | -17.938% |
| 2026-09-10 | 121.17 | 121.17 | 121.17 | 121.17 | +21.206% | 8 | 2,286 | -25.774% |
| 2026-09-04 | 99.97 | 99.97 | 99.97 | 99.97 | -0.319% | 1 | 2,376 | -10.033% |
| 2026-09-03 | 103.25 | 103.25 | 100.29 | 100.29 | -13.454% | 83 | 2,459 | -10.320% |
| 2026-09-01 | 116.82 | 116.82 | 115.88 | 115.88 | +5.914% | 3 | 2,457 | -22.385% |
| 2026-08-31 | 112.43 | 112.43 | 109.41 | 109.41 | -0.708% | 501 | 2,050 | -17.795% |
| 2026-08-28 | 110.19 | 110.19 | 110.19 | 110.19 | -1.844% | 5 | 2,050 | -18.377% |
| 2026-08-27 | 111.48 | 112.58 | 111.48 | 112.26 | -7.620% | 151 | 2,201 | -19.882% |
| 2026-08-26 | 121.88 | 121.88 | 120.30 | 121.52 | -0.516% | 53 | 2,202 | -25.987% |
| 2026-08-25 | 122.15 | 122.15 | 122.15 | 122.15 | -2.530% | 1 | 2,202 | -26.369% |
| 2026-08-24 | 125.81 | 128.10 | 125.32 | 125.32 | -1.035% | 44 | 2,204 | -28.232% |
| 2026-08-21 | 126.63 | 126.63 | 126.63 | 126.63 | +1.760% | 1 | 2,204 | -28.974% |
| 2026-08-19 | 127.00 | 127.00 | 124.44 | 124.44 | -4.680% | 6 | 2,205 | -27.724% |
| 2026-08-18 | 131.34 | 131.37 | 130.55 | 130.55 | +4.935% | 9 | 2,204 | -31.107% |
| 2026-08-14 | 124.41 | 124.41 | 124.41 | 124.41 | +1.809% | 1 | 2,205 | -27.707% |
| 2026-08-13 | 121.28 | 122.20 | 121.20 | 122.20 | -2.232% | 46 | 2,206 | -26.399% |
| 2026-08-12 | 125.00 | 125.00 | 124.99 | 124.99 | -2.183% | 2 | 2,206 | -28.042% |
| 2026-08-10 | 127.78 | 127.78 | 127.78 | 127.78 | -0.195% | 1 | 2,206 | -29.613% |
| 2026-08-07 | 129.74 | 129.74 | 128.03 | 128.03 | -1.720% | 5 | 2,206 | -29.751% |
| 2026-08-06 | 130.27 | 130.27 | 130.27 | 130.27 | +0.517% | 2 | 2,206 | -30.959% |
| 2026-08-05 | 127.86 | 130.17 | 127.86 | 129.60 | -0.384% | 74 | 2,180 | -30.602% |
| 2026-08-04 | 135.12 | 135.61 | 130.10 | 130.10 | -31.634% | 17 | 2,170 | -30.869% |
| 2026-07-29 | 190.30 | 190.30 | 190.30 | 190.30 | +4.457% | 1 | 2,174 | -52.738% |
| 2026-07-27 | 182.18 | 182.18 | 182.18 | 182.18 | -3.903% | 751 | 1,550 | -50.631% |
| 2026-07-23 | 186.21 | 191.26 | 186.05 | 189.58 | +11.184% | 4 | 1,550 | -52.558% |
| 2026-07-21 | 170.51 | 170.51 | 170.51 | 170.51 | -7.583% | 5 | 1,545 | -47.252% |
| 2026-07-17 | 184.50 | 184.50 | 184.50 | 184.50 | +6.377% | 1 | 1,341 | -51.252% |
| 2026-07-13 | 173.44 | 173.44 | 173.44 | 173.44 | +1.754% | 5 | 1,341 | -48.143% |
| 2026-07-06 | 173.04 | 173.49 | 170.45 | 170.45 | -6.444% | 57 | 1,016 | -47.234% |
| 2026-07-02 | 181.89 | 182.19 | 181.89 | 182.19 | +2.538% | 6 | 1,016 | -50.634% |
| 2026-07-01 | 178.01 | 178.01 | 177.68 | 177.68 | -6.651% | 2 | 1,016 | -49.381% |
| 2026-06-29 | 195.01 | 195.01 | 190.28 | 190.34 | -11.724% | 10 | 1,017 | -52.748% |
| 2026-06-26 | 203.60 | 215.62 | 203.60 | 215.62 | +0.686% | 2 | 1,016 | -58.288% |
| 2026-06-24 | 207.96 | 218.36 | 205.90 | 214.15 | -0.056% | 103 | 960 | -58.001% |
| 2026-06-23 | 213.70 | 214.27 | 213.70 | 214.27 | +11.194% | 2 | 958 | -58.025% |
| 2026-06-18 | 192.70 | 192.70 | 192.70 | 192.70 | +4.728% | 8 | 958 | -53.326% |
| 2026-06-15 | 185.50 | 185.50 | 184.00 | 184.00 | -12.755% | 186 | 988 | -51.120% |
| 2026-06-12 | 214.57 | 214.57 | 210.90 | 210.90 | -14.674% | 241 | 831 | -57.354% |
| 2026-06-11 | 247.98 | 247.98 | 247.17 | 247.17 | +29.476% | 2 | 831 | -63.612% |
| 2026-06-04 | 190.90 | 190.90 | 190.90 | 190.90 | -0.407% | 1 | 830 | -52.886% |
| 2026-06-01 | 190.33 | 192.44 | 189.59 | 191.68 | +0.403% | 772 | 47 | -53.078% |
| 2026-05-29 | 192.55 | 192.55 | 190.91 | 190.91 | -2.790% | 9 | 52 | -52.889% |
| 2026-05-28 | 196.39 | 196.39 | 196.39 | 196.39 | -8.910% | 1 | 51 | -54.203% |
| 2026-05-21 | 215.60 | 215.60 | 215.60 | 215.60 | -3.879% | 1 | 50 | -58.284% |
| 2026-05-20 | 224.30 | 224.30 | 224.30 | 224.30 | -1.567% | 3 | 50 | -59.902% |
| 2026-05-14 | 228.01 | 228.01 | 227.87 | 227.87 | -2.620% | 6 | 53 | -60.530% |
| 2026-05-13 | 234.00 | 234.00 | 234.00 | 234.00 | -1.969% | 1 | 54 | -61.564% |
| 2026-05-12 | 238.70 | 238.70 | 238.70 | 238.70 | -3.828% | 9 | 54 | -62.321% |
| 2026-05-06 | 251.00 | 251.00 | 248.20 | 248.20 | -6.867% | 3 | 53 | -63.763% |
| 2026-05-01 | 266.50 | 266.50 | 266.50 | 266.50 | -7.465% | 1 | 52 | -66.251% |
| 2026-04-28 | 288.00 | 288.00 | 288.00 | 288.00 | -1.034% | 1 | 52 | -68.771% |
| 2026-04-23 | 292.10 | 292.68 | 289.64 | 291.01 | +0.421% | 18 | 51 | -69.094% |
| 2026-04-22 | 290.11 | 290.11 | 289.72 | 289.79 | -3.061% | 8 | 42 | -68.964% |
| 2026-04-20 | 299.30 | 299.30 | 298.94 | 298.94 | -5.360% | 2 | 40 | -69.914% |
| 2026-04-15 | 314.62 | 315.87 | 313.79 | 315.87 | -13.053% | 60 | 39 | -71.526% |
| 2026-04-09 | 363.29 | 363.29 | 363.29 | 363.29 | -21.298% | 1 | 17 | -75.243% |
| 2026-04-07 | 461.60 | 461.60 | 461.60 | 461.60 | -2.183% | 1 | 16 | -80.516% |
| 2026-04-02 | 471.90 | 471.90 | 471.90 | 471.90 | -14.415% | 1 | 16 | -80.941% |
| 2026-03-27 | 551.38 | 551.38 | 551.38 | 551.38 | +5.568% | 10 | 16 | -83.688% |
| 2026-03-26 | 522.30 | 522.30 | 522.30 | 522.30 | +10.004% | 1 | 6 | -82.780% |
| 2026-03-25 | 474.80 | 474.80 | 474.80 | 474.80 | -5.796% | 1 | 7 | -81.057% |
| 2026-03-24 | 504.01 | 504.01 | 504.01 | 504.01 | +7.939% | 1 | 6 | -82.155% |
| 2026-03-23 | 481.11 | 481.11 | 466.94 | 466.94 | -4.842% | 3 | 5 | -80.738% |
| 2026-03-20 | 495.90 | 495.90 | 490.40 | 490.70 | 0.000% | 4 | 4 | -81.671% |