SPX270416P06675000
SPX Apr 16 2027 6675.00 Put
optionOPRA
EODOct 28, 2026
89.28USD-2.159%(-1.97)10Vol579OI
SPX270416P06675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 89.28 | 89.28 | 89.28 | 89.28 | -2.159% | 10 | 582 | 0.000% |
| 2026-10-27 | 91.25 | 91.25 | 91.25 | 91.25 | -4.759% | 1 | 583 | -2.159% |
| 2026-10-26 | 98.55 | 98.55 | 93.42 | 95.81 | -10.458% | 51 | 615 | -6.816% |
| 2026-10-23 | 103.27 | 107.92 | 103.27 | 107.00 | +5.108% | 26 | 603 | -16.561% |
| 2026-10-22 | 104.88 | 104.88 | 101.59 | 101.80 | +14.937% | 19 | 590 | -12.299% |
| 2026-10-20 | 95.57 | 95.57 | 88.57 | 88.57 | -2.295% | 8 | 589 | +0.802% |
| 2026-10-19 | 90.81 | 90.85 | 90.65 | 90.65 | -13.004% | 4 | 589 | -1.511% |
| 2026-10-16 | 105.70 | 105.70 | 104.20 | 104.20 | +23.445% | 3 | 586 | -14.319% |
| 2026-10-15 | 89.10 | 89.10 | 84.40 | 84.41 | +3.685% | 260 | 383 | +5.769% |
| 2026-10-09 | 81.44 | 81.47 | 81.41 | 81.41 | +0.742% | 4 | 384 | +9.667% |
| 2026-10-06 | 79.90 | 80.81 | 79.90 | 80.81 | -11.876% | 12 | 384 | +10.481% |
| 2026-10-02 | 93.10 | 93.10 | 91.70 | 91.70 | -10.728% | 19 | 384 | -2.639% |
| 2026-10-01 | 104.42 | 104.42 | 102.72 | 102.72 | +4.603% | 44 | 380 | -13.084% |
| 2026-09-30 | 96.20 | 98.20 | 96.20 | 98.20 | +1.867% | 20 | 386 | -9.084% |
| 2026-09-29 | 97.30 | 97.30 | 96.40 | 96.40 | +4.306% | 21 | 388 | -7.386% |
| 2026-09-25 | 92.56 | 92.57 | 92.42 | 92.42 | -5.074% | 11 | 388 | -3.398% |
| 2026-09-24 | 97.36 | 97.36 | 97.36 | 97.36 | +1.206% | 1 | 388 | -8.299% |
| 2026-09-23 | 95.20 | 96.20 | 95.20 | 96.20 | +6.204% | 2 | 386 | -7.193% |
| 2026-09-22 | 91.47 | 91.47 | 90.58 | 90.58 | -15.393% | 8 | 394 | -1.435% |
| 2026-09-17 | 107.11 | 107.11 | 107.06 | 107.06 | -14.571% | 34 | 392 | -16.608% |
| 2026-09-16 | 112.10 | 130.63 | 112.10 | 125.32 | +7.157% | 230 | 469 | -28.758% |
| 2026-09-15 | 117.95 | 117.95 | 116.95 | 116.95 | +4.020% | 77 | 512 | -23.660% |
| 2026-09-14 | 112.43 | 112.43 | 112.43 | 112.43 | +2.826% | 2 | 511 | -20.591% |
| 2026-09-11 | 109.29 | 109.34 | 109.06 | 109.34 | -11.091% | 4 | 512 | -18.346% |
| 2026-09-10 | 122.98 | 122.98 | 122.98 | 122.98 | +5.156% | 1 | 513 | -27.403% |
| 2026-09-09 | 116.95 | 116.95 | 116.95 | 116.95 | +14.354% | 5 | 533 | -23.660% |
| 2026-09-04 | 102.27 | 102.27 | 102.27 | 102.27 | -4.510% | 1 | 533 | -12.702% |
| 2026-09-03 | 105.70 | 107.10 | 105.70 | 107.10 | -10.174% | 5 | 528 | -16.639% |
| 2026-09-01 | 120.38 | 120.38 | 119.23 | 119.23 | +4.818% | 11 | 554 | -25.120% |
| 2026-08-31 | 115.60 | 115.60 | 113.60 | 113.75 | -6.224% | 41 | 552 | -21.512% |
| 2026-08-26 | 123.40 | 124.17 | 121.30 | 121.30 | -3.424% | 12 | 540 | -26.397% |
| 2026-08-25 | 127.47 | 127.47 | 125.15 | 125.60 | -2.386% | 23 | 528 | -28.917% |
| 2026-08-24 | 130.24 | 130.24 | 127.25 | 128.67 | +1.037% | 15 | 545 | -30.613% |
| 2026-08-21 | 128.23 | 128.23 | 126.46 | 127.35 | -2.414% | 15 | 543 | -29.894% |
| 2026-08-20 | 132.84 | 132.84 | 130.50 | 130.50 | +3.081% | 3 | 543 | -31.586% |
| 2026-08-19 | 129.85 | 130.40 | 126.10 | 126.60 | -4.539% | 40 | 510 | -29.479% |
| 2026-08-18 | 134.67 | 134.90 | 132.62 | 132.62 | +6.840% | 22 | 504 | -32.680% |
| 2026-08-14 | 123.97 | 124.20 | 123.95 | 124.13 | +0.902% | 60 | 534 | -28.075% |
| 2026-08-13 | 123.02 | 123.02 | 123.02 | 123.02 | -4.952% | 5 | 529 | -27.426% |
| 2026-08-12 | 129.87 | 129.87 | 129.43 | 129.43 | -1.873% | 2 | 527 | -31.021% |
| 2026-08-11 | 130.60 | 131.90 | 130.60 | 131.90 | +0.457% | 7 | 520 | -32.312% |
| 2026-08-10 | 130.25 | 131.30 | 129.09 | 131.30 | +0.428% | 19 | 518 | -32.003% |
| 2026-08-07 | 132.29 | 132.43 | 130.74 | 130.74 | -2.119% | 3 | 518 | -31.712% |
| 2026-08-06 | 132.66 | 134.38 | 132.66 | 133.57 | +1.621% | 8 | 513 | -33.159% |
| 2026-08-05 | 132.13 | 132.97 | 131.20 | 131.44 | -2.261% | 25 | 493 | -32.075% |
| 2026-08-04 | 141.05 | 141.05 | 134.48 | 134.48 | -29.314% | 5 | 488 | -33.611% |
| 2026-07-27 | 190.25 | 190.25 | 190.25 | 190.25 | -4.832% | 30 | 458 | -53.072% |
| 2026-07-23 | 193.14 | 199.91 | 192.98 | 199.91 | +10.895% | 4 | 457 | -55.340% |
| 2026-07-20 | 180.52 | 180.79 | 180.27 | 180.27 | +1.099% | 27 | 438 | -50.474% |
| 2026-07-13 | 178.31 | 178.31 | 178.31 | 178.31 | +5.697% | 25 | 413 | -49.930% |
| 2026-07-10 | 170.88 | 171.41 | 168.57 | 168.70 | -7.774% | 6 | 410 | -47.078% |
| 2026-07-07 | 182.83 | 182.92 | 182.83 | 182.92 | +5.612% | 2 | 410 | -51.192% |
| 2026-07-06 | 173.20 | 173.20 | 173.20 | 173.20 | -1.428% | 2 | 408 | -48.453% |
| 2026-07-02 | 175.79 | 175.79 | 175.71 | 175.71 | -2.810% | 2 | 407 | -49.189% |
| 2026-06-30 | 180.80 | 180.80 | 180.79 | 180.79 | -6.365% | 2 | 107 | -50.617% |
| 2026-06-29 | 199.03 | 199.03 | 193.08 | 193.08 | -13.827% | 4 | 106 | -53.760% |
| 2026-06-26 | 225.16 | 225.16 | 224.06 | 224.06 | +5.291% | 2 | 108 | -60.154% |
| 2026-06-25 | 212.80 | 212.80 | 212.80 | 212.80 | -1.686% | 1 | 107 | -58.045% |
| 2026-06-24 | 204.39 | 216.45 | 204.39 | 216.45 | +9.940% | 22 | 100 | -58.753% |
| 2026-06-17 | 196.55 | 196.88 | 196.55 | 196.88 | -17.225% | 2 | 100 | -54.653% |
| 2026-06-09 | 236.41 | 237.85 | 236.41 | 237.85 | +9.492% | 2 | 124 | -62.464% |
| 2026-06-08 | 216.48 | 217.23 | 216.48 | 217.23 | +9.216% | 2 | 124 | -58.901% |
| 2026-05-28 | 205.80 | 206.50 | 198.90 | 198.90 | -4.691% | 4 | 122 | -55.113% |
| 2026-05-27 | 209.36 | 210.09 | 207.90 | 208.69 | -0.775% | 176 | 34 | -57.219% |
| 2026-05-26 | 205.31 | 210.56 | 205.31 | 210.32 | -4.357% | 8 | 34 | -57.550% |
| 2026-05-21 | 219.90 | 219.90 | 219.90 | 219.90 | -8.145% | 6 | 34 | -59.400% |
| 2026-05-15 | 239.40 | 239.40 | 239.40 | 239.40 | +2.999% | 1 | 33 | -62.707% |
| 2026-05-14 | 232.30 | 232.51 | 232.30 | 232.43 | -1.262% | 26 | 46 | -61.588% |
| 2026-05-13 | 235.40 | 235.40 | 235.40 | 235.40 | -1.818% | 1 | 45 | -62.073% |
| 2026-05-11 | 239.80 | 239.80 | 239.76 | 239.76 | -6.501% | 2 | 45 | -62.763% |
| 2026-05-06 | 256.36 | 256.43 | 256.36 | 256.43 | -14.240% | 4 | 43 | -65.183% |
| 2026-04-28 | 299.01 | 299.01 | 299.01 | 299.01 | +0.208% | 1 | 43 | -70.141% |
| 2026-04-17 | 298.39 | 298.39 | 298.39 | 298.39 | -7.510% | 1 | 42 | -70.079% |
| 2026-04-15 | 322.68 | 322.68 | 322.62 | 322.62 | -17.888% | 62 | 41 | -72.327% |
| 2026-04-08 | 392.90 | 392.90 | 392.90 | 392.90 | -16.564% | 1 | 19 | -77.277% |
| 2026-04-07 | 482.13 | 482.13 | 470.10 | 470.90 | +1.768% | 9 | 18 | -81.041% |
| 2026-03-23 | 462.72 | 462.72 | 462.72 | 462.72 | -7.696% | 7 | 9 | -80.705% |
| 2026-03-20 | 504.70 | 504.70 | 501.30 | 501.30 | 0.000% | 2 | 2 | -82.190% |