SPX270416P06750000
SPX Apr 16 2027 6750.00 Put
optionOPRA
EODOct 28, 2026
92.66USD-5.197%(-5.08)4Vol1,082OI
SPX270416P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 92.66 | 92.66 | 92.66 | 92.66 | -5.197% | 4 | 1,086 | 0.000% |
| 2026-10-27 | 97.40 | 97.74 | 97.40 | 97.74 | -5.355% | 3 | 1,084 | -5.197% |
| 2026-10-26 | 105.70 | 105.70 | 103.27 | 103.27 | -8.139% | 5 | 1,080 | -10.274% |
| 2026-10-22 | 99.21 | 112.42 | 99.21 | 112.42 | +20.571% | 115 | 1,056 | -17.577% |
| 2026-10-21 | 93.25 | 93.25 | 93.24 | 93.24 | -3.178% | 10 | 1,076 | -0.622% |
| 2026-10-20 | 96.30 | 96.30 | 96.30 | 96.30 | -3.381% | 3 | 1,041 | -3.780% |
| 2026-10-19 | 99.67 | 99.67 | 99.67 | 99.67 | -10.770% | 2 | 1,043 | -7.033% |
| 2026-10-16 | 112.80 | 114.40 | 111.70 | 111.70 | +19.465% | 4 | 1,044 | -17.046% |
| 2026-10-15 | 102.34 | 102.34 | 93.50 | 93.50 | -6.425% | 7 | 1,042 | -0.898% |
| 2026-10-14 | 99.92 | 99.92 | 99.92 | 99.92 | +13.134% | 206 | 1,042 | -7.266% |
| 2026-10-13 | 87.07 | 88.64 | 86.52 | 88.32 | +0.329% | 132 | 982 | +4.914% |
| 2026-10-09 | 88.03 | 88.03 | 88.03 | 88.03 | -4.419% | 1 | 982 | +5.260% |
| 2026-10-05 | 92.30 | 92.30 | 92.10 | 92.10 | -10.102% | 3 | 982 | +0.608% |
| 2026-10-02 | 102.45 | 102.45 | 102.45 | 102.45 | -3.230% | 6 | 982 | -9.556% |
| 2026-10-01 | 105.87 | 105.87 | 105.87 | 105.87 | +4.100% | 1 | 983 | -12.478% |
| 2026-09-30 | 101.45 | 101.70 | 101.45 | 101.70 | -2.202% | 2 | 983 | -8.889% |
| 2026-09-29 | 106.52 | 106.52 | 103.99 | 103.99 | +0.096% | 6 | 981 | -10.895% |
| 2026-09-28 | 103.09 | 103.92 | 103.09 | 103.89 | +4.834% | 64 | 959 | -10.810% |
| 2026-09-25 | 105.44 | 105.86 | 99.10 | 99.10 | -4.066% | 3 | 957 | -6.498% |
| 2026-09-23 | 101.65 | 104.60 | 101.65 | 103.30 | +6.003% | 7 | 947 | -10.300% |
| 2026-09-22 | 97.45 | 97.45 | 97.45 | 97.45 | -5.617% | 9 | 947 | -4.915% |
| 2026-09-21 | 105.36 | 105.36 | 103.25 | 103.25 | -10.295% | 2 | 949 | -10.257% |
| 2026-09-17 | 115.45 | 116.85 | 115.10 | 115.10 | -4.695% | 46 | 976 | -19.496% |
| 2026-09-16 | 122.85 | 123.00 | 120.50 | 120.77 | -0.683% | 16 | 978 | -23.276% |
| 2026-09-11 | 121.70 | 121.70 | 121.60 | 121.60 | -7.676% | 2 | 976 | -23.799% |
| 2026-09-10 | 132.01 | 132.01 | 131.71 | 131.71 | +15.252% | 2 | 976 | -29.648% |
| 2026-09-08 | 114.28 | 114.28 | 114.28 | 114.28 | +4.166% | 1 | 1,014 | -18.918% |
| 2026-09-03 | 110.80 | 110.80 | 109.71 | 109.71 | -14.282% | 17 | 1,009 | -15.541% |
| 2026-09-01 | 128.07 | 128.07 | 126.99 | 127.99 | +3.913% | 13 | 1,009 | -27.604% |
| 2026-08-31 | 123.07 | 123.17 | 123.07 | 123.17 | +0.794% | 30 | 1,003 | -24.771% |
| 2026-08-28 | 122.17 | 122.40 | 122.14 | 122.20 | -0.025% | 7 | 1,006 | -24.173% |
| 2026-08-27 | 121.30 | 122.23 | 121.30 | 122.23 | -7.191% | 3 | 1,005 | -24.192% |
| 2026-08-26 | 134.60 | 134.63 | 131.70 | 131.70 | -3.233% | 8 | 1,011 | -29.643% |
| 2026-08-25 | 137.69 | 137.69 | 136.10 | 136.10 | -2.924% | 2 | 1,013 | -31.918% |
| 2026-08-24 | 139.11 | 140.20 | 139.11 | 140.20 | +1.206% | 3 | 1,016 | -33.909% |
| 2026-08-21 | 139.45 | 139.45 | 138.53 | 138.53 | -2.050% | 6 | 1,012 | -33.112% |
| 2026-08-20 | 141.13 | 141.43 | 141.13 | 141.43 | +3.008% | 216 | 831 | -34.483% |
| 2026-08-19 | 137.80 | 137.80 | 137.30 | 137.30 | -4.653% | 11 | 821 | -32.513% |
| 2026-08-18 | 144.00 | 144.00 | 144.00 | 144.00 | +6.762% | 1 | 820 | -35.653% |
| 2026-08-17 | 134.71 | 134.88 | 134.71 | 134.88 | +1.881% | 3 | 818 | -31.302% |
| 2026-08-14 | 132.39 | 132.39 | 132.39 | 132.39 | -0.794% | 1 | 818 | -30.010% |
| 2026-08-13 | 131.42 | 133.45 | 130.92 | 133.45 | -4.747% | 7 | 819 | -30.566% |
| 2026-08-11 | 140.27 | 140.27 | 139.81 | 140.10 | +0.459% | 7 | 819 | -33.862% |
| 2026-08-07 | 139.46 | 139.46 | 139.46 | 139.46 | -12.509% | 2 | 817 | -33.558% |
| 2026-08-03 | 159.10 | 159.40 | 159.05 | 159.40 | -18.789% | 14 | 819 | -41.870% |
| 2026-07-28 | 196.28 | 196.28 | 196.28 | 196.28 | +6.212% | 30 | 789 | -52.792% |
| 2026-07-21 | 184.80 | 184.80 | 184.80 | 184.80 | -6.869% | 1 | 789 | -49.859% |
| 2026-07-20 | 189.95 | 198.43 | 189.95 | 198.43 | +11.022% | 4 | 787 | -53.303% |
| 2026-07-10 | 178.56 | 178.73 | 178.56 | 178.73 | -6.385% | 2 | 787 | -48.156% |
| 2026-07-09 | 191.27 | 191.27 | 190.92 | 190.92 | -6.407% | 2 | 788 | -51.467% |
| 2026-07-02 | 204.25 | 204.25 | 203.99 | 203.99 | +5.438% | 2 | 788 | -54.576% |
| 2026-07-01 | 194.68 | 194.68 | 193.47 | 193.47 | -0.437% | 3 | 785 | -52.106% |
| 2026-06-30 | 194.32 | 194.32 | 194.32 | 194.32 | -11.913% | 24 | 785 | -52.316% |
| 2026-06-26 | 220.60 | 220.60 | 220.60 | 220.60 | -4.955% | 1 | 786 | -57.996% |
| 2026-06-24 | 218.06 | 233.40 | 218.06 | 232.10 | -0.017% | 150 | 704 | -60.078% |
| 2026-06-23 | 232.14 | 232.14 | 232.14 | 232.14 | +10.108% | 10 | 704 | -60.084% |
| 2026-06-22 | 210.83 | 210.83 | 210.83 | 210.83 | +2.769% | 180 | 736 | -56.050% |
| 2026-06-18 | 205.15 | 205.15 | 205.15 | 205.15 | -7.864% | 180 | 587 | -54.833% |
| 2026-06-17 | 221.50 | 224.24 | 221.50 | 222.66 | +8.456% | 181 | 712 | -58.385% |
| 2026-06-16 | 204.57 | 205.30 | 204.57 | 205.30 | -22.135% | 181 | 532 | -54.866% |
| 2026-06-11 | 258.75 | 263.66 | 258.75 | 263.66 | +11.413% | 20 | 522 | -64.856% |
| 2026-06-08 | 237.10 | 237.10 | 236.65 | 236.65 | +9.789% | 4 | 520 | -60.845% |
| 2026-06-04 | 216.88 | 216.88 | 215.55 | 215.55 | +3.705% | 10 | 524 | -57.012% |
| 2026-05-29 | 207.85 | 207.85 | 207.85 | 207.85 | -6.027% | 2 | 522 | -55.420% |
| 2026-05-27 | 221.24 | 221.24 | 221.18 | 221.18 | +0.816% | 4 | 522 | -58.107% |
| 2026-05-26 | 219.77 | 219.77 | 219.39 | 219.39 | -4.113% | 12 | 519 | -57.765% |
| 2026-05-22 | 228.80 | 228.80 | 228.80 | 228.80 | -9.483% | 1 | 518 | -59.502% |
| 2026-05-18 | 252.77 | 252.77 | 252.77 | 252.77 | +0.906% | 1 | 518 | -63.342% |
| 2026-05-15 | 256.41 | 256.41 | 250.50 | 250.50 | +1.891% | 5 | 517 | -63.010% |
| 2026-05-14 | 245.85 | 245.88 | 245.83 | 245.85 | -8.504% | 16 | 522 | -62.310% |
| 2026-05-12 | 268.70 | 268.70 | 268.70 | 268.70 | +4.634% | 1 | 522 | -65.515% |
| 2026-05-08 | 260.56 | 261.37 | 256.50 | 256.80 | -13.724% | 87 | 480 | -63.917% |
| 2026-05-04 | 297.95 | 297.95 | 297.65 | 297.65 | -0.667% | 4 | 478 | -68.869% |
| 2026-04-30 | 299.64 | 299.65 | 299.64 | 299.65 | -2.695% | 56 | 478 | -69.077% |
| 2026-04-24 | 314.20 | 314.20 | 307.95 | 307.95 | -1.739% | 71 | 241 | -69.911% |
| 2026-04-23 | 313.25 | 313.40 | 313.25 | 313.40 | -2.154% | 2 | 173 | -70.434% |
| 2026-04-20 | 320.66 | 320.66 | 320.30 | 320.30 | +3.060% | 2 | 173 | -71.071% |
| 2026-04-17 | 310.79 | 310.79 | 310.79 | 310.79 | -8.693% | 1 | 173 | -70.186% |
| 2026-04-16 | 341.62 | 341.99 | 336.30 | 340.38 | +0.630% | 7 | 173 | -72.777% |
| 2026-04-15 | 343.76 | 343.80 | 338.10 | 338.25 | -3.462% | 13 | 173 | -72.606% |
| 2026-04-14 | 356.22 | 356.22 | 350.38 | 350.38 | -11.549% | 8 | 185 | -73.554% |
| 2026-04-13 | 396.84 | 397.22 | 396.13 | 396.13 | +1.426% | 10 | 183 | -76.609% |
| 2026-04-10 | 390.56 | 390.56 | 390.56 | 390.56 | -1.719% | 1 | 178 | -76.275% |
| 2026-04-09 | 416.03 | 416.03 | 397.39 | 397.39 | -4.379% | 7 | 177 | -76.683% |
| 2026-04-08 | 412.17 | 422.87 | 412.03 | 415.59 | -17.338% | 204 | 174 | -77.704% |
| 2026-04-07 | 498.67 | 502.76 | 498.67 | 502.76 | -4.236% | 12 | 7 | -81.570% |
| 2026-03-20 | 525.00 | 525.00 | 525.00 | 525.00 | 0.000% | 1 | 1 | -82.350% |