SPX270416P06725000
SPX Apr 16 2027 6725.00 Put
optionOPRA
EODOct 28, 2026
92.44USD-2.633%(-2.50)2Vol1,540OI
SPX270416P06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 92.44 | 92.44 | 92.44 | 92.44 | -2.633% | 2 | 1,542 | 0.000% |
| 2026-10-27 | 92.95 | 94.94 | 92.95 | 94.94 | -6.343% | 3 | 1,540 | -2.633% |
| 2026-10-26 | 103.10 | 103.10 | 101.37 | 101.37 | -9.733% | 7 | 1,535 | -8.809% |
| 2026-10-23 | 111.19 | 112.30 | 110.74 | 112.30 | +3.502% | 29 | 1,529 | -17.685% |
| 2026-10-22 | 105.15 | 108.70 | 105.15 | 108.50 | +23.548% | 63 | 1,540 | -14.802% |
| 2026-10-21 | 89.32 | 89.32 | 87.82 | 87.82 | -4.895% | 3 | 1,537 | +5.261% |
| 2026-10-20 | 98.43 | 98.43 | 92.34 | 92.34 | -6.784% | 4 | 1,534 | +0.108% |
| 2026-10-19 | 93.97 | 99.06 | 92.10 | 99.06 | -9.286% | 15 | 1,527 | -6.683% |
| 2026-10-16 | 110.90 | 111.64 | 102.48 | 109.20 | +23.084% | 22 | 1,515 | -15.348% |
| 2026-10-15 | 89.77 | 89.77 | 88.72 | 88.72 | -7.070% | 2 | 1,514 | +4.193% |
| 2026-10-14 | 95.90 | 97.12 | 95.47 | 95.47 | +10.664% | 19 | 1,519 | -3.174% |
| 2026-10-13 | 85.02 | 86.54 | 84.82 | 86.27 | -0.427% | 201 | 1,716 | +7.152% |
| 2026-10-09 | 86.64 | 86.64 | 86.64 | 86.64 | +3.057% | 2 | 1,716 | +6.694% |
| 2026-10-06 | 85.36 | 85.36 | 84.07 | 84.07 | -9.045% | 70 | 1,716 | +9.956% |
| 2026-10-05 | 92.43 | 92.43 | 92.43 | 92.43 | -3.989% | 1 | 1,715 | +0.011% |
| 2026-10-02 | 97.42 | 97.42 | 96.27 | 96.27 | -6.941% | 3 | 1,712 | -3.978% |
| 2026-10-01 | 106.34 | 109.72 | 103.45 | 103.45 | +4.284% | 41 | 1,730 | -10.643% |
| 2026-09-30 | 99.24 | 99.24 | 99.20 | 99.20 | -2.208% | 2 | 1,730 | -6.815% |
| 2026-09-29 | 100.40 | 101.44 | 100.40 | 101.44 | -0.059% | 13 | 1,721 | -8.872% |
| 2026-09-28 | 99.49 | 102.50 | 99.49 | 101.50 | -3.112% | 128 | 1,593 | -8.926% |
| 2026-09-24 | 100.00 | 104.76 | 100.00 | 104.76 | +3.929% | 42 | 1,608 | -11.760% |
| 2026-09-23 | 102.10 | 102.20 | 100.80 | 100.80 | +7.474% | 10 | 1,608 | -8.294% |
| 2026-09-22 | 96.26 | 96.36 | 93.76 | 93.79 | -4.306% | 113 | 1,718 | -1.439% |
| 2026-09-21 | 99.37 | 99.41 | 98.01 | 98.01 | -9.485% | 295 | 1,981 | -5.683% |
| 2026-09-18 | 113.91 | 113.91 | 108.28 | 108.28 | -3.070% | 8 | 1,977 | -14.629% |
| 2026-09-17 | 113.05 | 113.07 | 111.71 | 111.71 | -7.609% | 213 | 2,159 | -17.250% |
| 2026-09-16 | 117.34 | 120.91 | 117.34 | 120.91 | -0.698% | 12 | 2,158 | -23.546% |
| 2026-09-14 | 121.76 | 121.76 | 121.76 | 121.76 | +6.341% | 4 | 2,158 | -24.080% |
| 2026-09-11 | 115.96 | 118.80 | 114.50 | 114.50 | -6.477% | 12 | 2,149 | -19.266% |
| 2026-09-09 | 118.58 | 122.43 | 118.58 | 122.43 | +9.400% | 9 | 2,149 | -24.496% |
| 2026-09-08 | 111.91 | 111.91 | 111.91 | 111.91 | +4.199% | 2 | 2,149 | -17.398% |
| 2026-09-03 | 107.40 | 107.40 | 107.40 | 107.40 | -13.485% | 2 | 2,149 | -13.929% |
| 2026-09-01 | 125.38 | 125.38 | 123.62 | 124.14 | +3.106% | 13 | 2,158 | -25.536% |
| 2026-08-31 | 123.05 | 124.15 | 119.77 | 120.40 | +0.442% | 125 | 2,119 | -23.223% |
| 2026-08-27 | 118.74 | 119.87 | 118.74 | 119.87 | -8.286% | 2 | 2,119 | -22.883% |
| 2026-08-26 | 131.66 | 131.66 | 129.45 | 130.70 | +0.461% | 6 | 2,119 | -29.273% |
| 2026-08-25 | 130.40 | 131.35 | 130.10 | 130.10 | -2.386% | 4 | 2,119 | -28.947% |
| 2026-08-24 | 136.45 | 136.45 | 133.26 | 133.28 | +0.248% | 6 | 2,119 | -30.642% |
| 2026-08-21 | 132.95 | 132.95 | 132.95 | 132.95 | -0.554% | 1 | 2,119 | -30.470% |
| 2026-08-19 | 133.99 | 133.99 | 133.69 | 133.69 | -4.048% | 4 | 2,119 | -30.855% |
| 2026-08-18 | 141.45 | 141.45 | 139.33 | 139.33 | +2.569% | 5 | 2,119 | -33.654% |
| 2026-08-17 | 131.32 | 135.84 | 131.32 | 135.84 | +3.489% | 178 | 1,948 | -31.949% |
| 2026-08-14 | 131.70 | 131.70 | 131.26 | 131.26 | +1.086% | 6 | 1,948 | -29.575% |
| 2026-08-13 | 128.20 | 131.62 | 128.20 | 129.85 | -3.256% | 9 | 1,948 | -28.810% |
| 2026-08-12 | 134.22 | 134.22 | 134.22 | 134.22 | -0.908% | 5 | 1,948 | -31.128% |
| 2026-08-11 | 136.93 | 136.93 | 135.45 | 135.45 | -0.441% | 6 | 1,948 | -31.753% |
| 2026-08-10 | 134.46 | 136.05 | 134.46 | 136.05 | -1.377% | 6 | 1,948 | -32.054% |
| 2026-08-07 | 138.17 | 138.17 | 137.95 | 137.95 | -0.318% | 2 | 1,948 | -32.990% |
| 2026-08-06 | 138.42 | 138.42 | 138.39 | 138.39 | +0.662% | 2 | 1,948 | -33.203% |
| 2026-08-05 | 139.00 | 139.29 | 137.32 | 137.48 | -2.676% | 9 | 1,949 | -32.761% |
| 2026-08-04 | 146.70 | 146.70 | 138.88 | 141.26 | -27.073% | 21 | 1,962 | -34.560% |
| 2026-07-28 | 193.70 | 193.70 | 193.70 | 193.70 | +0.321% | 1 | 1,962 | -52.277% |
| 2026-07-24 | 192.91 | 193.08 | 192.91 | 193.08 | +7.047% | 2 | 1,962 | -52.123% |
| 2026-07-21 | 180.53 | 180.53 | 180.37 | 180.37 | -4.099% | 2 | 1,961 | -48.750% |
| 2026-07-20 | 190.56 | 191.07 | 188.08 | 188.08 | +2.356% | 8 | 1,961 | -50.851% |
| 2026-07-15 | 183.05 | 184.19 | 183.05 | 183.75 | +1.268% | 195 | 1,616 | -49.693% |
| 2026-07-14 | 181.45 | 181.45 | 181.45 | 181.45 | -1.919% | 7 | 1,609 | -49.055% |
| 2026-07-13 | 184.93 | 185.36 | 184.93 | 185.00 | +2.097% | 166 | 1,447 | -50.032% |
| 2026-07-09 | 181.20 | 181.20 | 181.20 | 181.20 | +0.332% | 1 | 1,322 | -48.985% |
| 2026-07-06 | 183.76 | 184.00 | 180.60 | 180.60 | -12.394% | 22 | 1,182 | -48.815% |
| 2026-06-22 | 196.09 | 208.80 | 196.06 | 206.15 | +2.374% | 150 | 1,032 | -55.159% |
| 2026-06-18 | 202.64 | 205.11 | 201.37 | 201.37 | -8.510% | 150 | 882 | -54.094% |
| 2026-06-17 | 202.27 | 223.77 | 202.04 | 220.10 | +8.901% | 430 | 459 | -58.001% |
| 2026-06-16 | 200.90 | 202.14 | 200.52 | 202.11 | -5.912% | 499 | 15 | -54.263% |
| 2026-05-26 | 214.84 | 214.84 | 214.81 | 214.81 | -10.005% | 2 | 16 | -56.967% |
| 2026-05-21 | 238.38 | 238.69 | 238.38 | 238.69 | -6.645% | 2 | 15 | -61.272% |
| 2026-05-08 | 256.56 | 256.56 | 255.46 | 255.68 | -14.488% | 12 | 10 | -63.845% |
| 2026-04-30 | 299.00 | 299.00 | 299.00 | 299.00 | -0.157% | 1 | 10 | -69.084% |
| 2026-04-27 | 299.47 | 299.47 | 299.47 | 299.47 | -2.516% | 1 | 10 | -69.132% |
| 2026-04-17 | 309.10 | 310.80 | 302.80 | 307.20 | -12.650% | 14 | 10 | -69.909% |
| 2026-04-14 | 351.69 | 351.69 | 351.69 | 351.69 | -8.552% | 1 | 5 | -73.715% |
| 2026-04-10 | 383.81 | 384.58 | 383.81 | 384.58 | -6.360% | 4 | 5 | -75.963% |
| 2026-04-08 | 407.30 | 410.70 | 407.30 | 410.70 | -33.426% | 2 | 3 | -77.492% |
| 2026-03-30 | 616.91 | 616.91 | 616.91 | 616.91 | +18.842% | 1 | 3 | -85.016% |
| 2026-03-20 | 512.28 | 519.10 | 512.28 | 519.10 | 0.000% | 3 | 2 | -82.192% |