SPX270416P06775000
SPX Apr 16 2027 6775.00 Put
optionOPRA
EODOct 28, 2026
94.91USD-3.752%(-3.70)7Vol465OI
SPX270416P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 98.02 | 98.02 | 94.91 | 94.91 | -3.752% | 7 | 455 | 0.000% |
| 2026-10-27 | 98.26 | 98.61 | 98.26 | 98.61 | -7.582% | 2 | 456 | -3.752% |
| 2026-10-26 | 107.72 | 107.72 | 106.70 | 106.70 | -9.423% | 3 | 458 | -11.050% |
| 2026-10-23 | 117.80 | 117.80 | 117.80 | 117.80 | +2.882% | 2 | 458 | -19.431% |
| 2026-10-22 | 101.73 | 114.53 | 101.66 | 114.50 | +23.517% | 7 | 459 | -17.109% |
| 2026-10-21 | 92.70 | 92.70 | 92.70 | 92.70 | -4.796% | 2 | 457 | +2.384% |
| 2026-10-20 | 97.37 | 97.37 | 97.37 | 97.37 | -5.558% | 2 | 457 | -2.526% |
| 2026-10-19 | 97.70 | 103.10 | 97.70 | 103.10 | -10.192% | 4 | 459 | -7.944% |
| 2026-10-16 | 116.00 | 116.00 | 114.80 | 114.80 | +15.702% | 3 | 458 | -17.326% |
| 2026-10-15 | 99.22 | 99.22 | 99.22 | 99.22 | +9.611% | 2 | 458 | -4.344% |
| 2026-10-13 | 88.62 | 90.67 | 88.62 | 90.52 | -6.997% | 168 | 355 | +4.850% |
| 2026-10-08 | 97.33 | 97.33 | 97.33 | 97.33 | +6.933% | 1 | 354 | -2.486% |
| 2026-10-07 | 91.00 | 91.02 | 91.00 | 91.02 | +2.488% | 2 | 355 | +4.274% |
| 2026-10-06 | 90.57 | 90.57 | 88.81 | 88.81 | -6.771% | 7 | 358 | +6.869% |
| 2026-10-05 | 96.82 | 96.82 | 95.26 | 95.26 | -5.412% | 7 | 357 | -0.367% |
| 2026-10-02 | 100.73 | 100.75 | 100.51 | 100.71 | -7.359% | 7 | 358 | -5.759% |
| 2026-10-01 | 108.60 | 108.71 | 108.60 | 108.71 | +6.328% | 36 | 352 | -12.694% |
| 2026-09-30 | 104.28 | 104.28 | 101.54 | 102.24 | -4.955% | 3 | 352 | -7.169% |
| 2026-09-29 | 107.19 | 107.57 | 107.19 | 107.57 | +2.156% | 2 | 351 | -11.769% |
| 2026-09-23 | 105.30 | 105.30 | 105.30 | 105.30 | +5.627% | 1 | 352 | -9.867% |
| 2026-09-22 | 99.69 | 99.69 | 99.69 | 99.69 | -3.495% | 3 | 352 | -4.795% |
| 2026-09-21 | 107.75 | 107.77 | 103.30 | 103.30 | -12.435% | 7 | 356 | -8.122% |
| 2026-09-17 | 119.65 | 119.65 | 117.97 | 117.97 | -16.594% | 9 | 355 | -19.547% |
| 2026-09-16 | 123.40 | 141.44 | 123.40 | 141.44 | +14.591% | 15 | 353 | -32.897% |
| 2026-09-11 | 124.50 | 124.50 | 122.81 | 123.43 | +8.177% | 12 | 353 | -23.106% |
| 2026-09-04 | 110.77 | 114.30 | 110.54 | 114.10 | +2.332% | 62 | 379 | -16.819% |
| 2026-09-03 | 117.01 | 117.01 | 111.50 | 111.50 | -7.821% | 3 | 378 | -14.879% |
| 2026-09-02 | 120.99 | 120.99 | 120.96 | 120.96 | -7.488% | 4 | 377 | -21.536% |
| 2026-09-01 | 125.64 | 130.75 | 125.64 | 130.75 | +5.231% | 32 | 354 | -27.411% |
| 2026-08-27 | 124.08 | 124.25 | 124.08 | 124.25 | -8.754% | 3 | 355 | -23.614% |
| 2026-08-26 | 136.17 | 136.17 | 136.17 | 136.17 | -2.471% | 1 | 354 | -30.300% |
| 2026-08-25 | 139.62 | 139.62 | 139.62 | 139.62 | -1.759% | 5 | 354 | -32.023% |
| 2026-08-21 | 141.98 | 142.12 | 141.98 | 142.12 | -2.917% | 2 | 353 | -33.218% |
| 2026-08-20 | 146.40 | 146.40 | 146.39 | 146.39 | +5.392% | 2 | 354 | -35.166% |
| 2026-08-19 | 139.40 | 139.40 | 138.90 | 138.90 | -4.405% | 3 | 352 | -31.670% |
| 2026-08-18 | 147.70 | 147.70 | 145.30 | 145.30 | +5.942% | 4 | 349 | -34.680% |
| 2026-08-17 | 137.15 | 137.15 | 137.15 | 137.15 | +0.705% | 5 | 344 | -30.798% |
| 2026-08-14 | 137.13 | 137.13 | 136.19 | 136.19 | +1.460% | 3 | 343 | -30.311% |
| 2026-08-13 | 134.48 | 134.48 | 134.23 | 134.23 | -3.055% | 2 | 343 | -29.293% |
| 2026-08-12 | 138.46 | 138.46 | 138.46 | 138.46 | -3.613% | 1 | 342 | -31.453% |
| 2026-08-11 | 143.59 | 143.65 | 143.59 | 143.65 | +1.555% | 5 | 342 | -33.930% |
| 2026-08-10 | 141.45 | 141.45 | 141.45 | 141.45 | +0.014% | 1 | 342 | -32.902% |
| 2026-08-07 | 142.71 | 142.71 | 141.43 | 141.43 | -1.723% | 44 | 364 | -32.893% |
| 2026-08-05 | 143.52 | 144.04 | 143.33 | 143.91 | -2.029% | 56 | 343 | -34.049% |
| 2026-08-04 | 151.00 | 151.00 | 146.89 | 146.89 | -9.800% | 6 | 339 | -35.387% |
| 2026-08-03 | 162.50 | 162.85 | 162.50 | 162.85 | -24.815% | 8 | 331 | -41.719% |
| 2026-07-29 | 211.73 | 216.60 | 211.49 | 216.60 | +11.955% | 5 | 331 | -56.182% |
| 2026-07-28 | 195.26 | 195.26 | 193.09 | 193.47 | +0.135% | 60 | 311 | -50.943% |
| 2026-07-27 | 193.46 | 193.46 | 193.21 | 193.21 | -9.917% | 2 | 310 | -50.877% |
| 2026-07-23 | 214.23 | 214.48 | 214.23 | 214.48 | +9.916% | 2 | 309 | -55.749% |
| 2026-07-20 | 193.06 | 195.16 | 192.93 | 195.13 | +6.833% | 4 | 307 | -51.361% |
| 2026-07-10 | 189.53 | 189.67 | 182.62 | 182.65 | -6.247% | 8 | 303 | -48.037% |
| 2026-07-09 | 195.58 | 195.58 | 194.82 | 194.82 | -0.179% | 2 | 303 | -51.283% |
| 2026-07-07 | 195.36 | 195.36 | 195.17 | 195.17 | -2.072% | 2 | 302 | -51.371% |
| 2026-07-01 | 199.30 | 199.30 | 199.30 | 199.30 | -16.517% | 1 | 301 | -52.378% |
| 2026-06-23 | 241.49 | 241.49 | 238.73 | 238.73 | +11.938% | 2 | 301 | -60.244% |
| 2026-06-22 | 213.86 | 213.86 | 213.27 | 213.27 | -1.273% | 2 | 301 | -55.498% |
| 2026-06-18 | 215.66 | 216.02 | 215.66 | 216.02 | -20.479% | 2 | 301 | -56.064% |
| 2026-06-11 | 269.96 | 274.74 | 269.96 | 271.65 | +3.062% | 11 | 307 | -65.062% |
| 2026-06-10 | 263.58 | 263.58 | 263.58 | 263.58 | +18.436% | 2 | 308 | -63.992% |
| 2026-06-04 | 222.80 | 222.80 | 222.55 | 222.55 | +5.619% | 2 | 307 | -57.353% |
| 2026-06-02 | 210.71 | 210.71 | 210.71 | 210.71 | -0.735% | 240 | 319 | -54.957% |
| 2026-06-01 | 210.97 | 212.68 | 210.93 | 212.27 | -1.141% | 78 | 319 | -55.288% |
| 2026-05-28 | 214.72 | 214.72 | 214.72 | 214.72 | -5.117% | 240 | 113 | -55.798% |
| 2026-05-27 | 226.60 | 226.70 | 226.25 | 226.30 | -0.238% | 78 | 85 | -58.060% |
| 2026-05-26 | 224.28 | 228.16 | 223.26 | 226.84 | -9.144% | 67 | 80 | -58.160% |
| 2026-05-14 | 250.32 | 250.36 | 249.66 | 249.67 | -4.487% | 24 | 92 | -61.986% |
| 2026-05-08 | 265.87 | 267.00 | 261.40 | 261.40 | -8.780% | 56 | 65 | -63.692% |
| 2026-05-05 | 286.59 | 286.59 | 286.56 | 286.56 | -5.006% | 8 | 61 | -66.880% |
| 2026-05-04 | 301.64 | 301.66 | 301.64 | 301.66 | +7.521% | 8 | 57 | -68.537% |
| 2026-05-01 | 280.69 | 280.69 | 280.56 | 280.56 | -7.421% | 30 | 42 | -66.171% |
| 2026-04-30 | 305.36 | 305.36 | 303.05 | 303.05 | -13.116% | 64 | 42 | -68.682% |
| 2026-04-16 | 350.00 | 350.00 | 348.00 | 348.80 | -2.105% | 4 | 11 | -72.790% |
| 2026-04-15 | 353.10 | 356.30 | 353.10 | 356.30 | -11.748% | 6 | 7 | -73.362% |
| 2026-04-09 | 403.73 | 403.73 | 403.73 | 403.73 | -5.094% | 2 | 3 | -76.492% |
| 2026-04-08 | 421.80 | 425.40 | 421.80 | 425.40 | -20.900% | 2 | 1 | -77.689% |
| 2026-03-20 | 537.80 | 537.80 | 537.80 | 537.80 | 0.000% | 1 | 1 | -82.352% |