SPX270416P06800000
SPX Apr 16 2027 6800.00 Put
optionOPRA
EODOct 28, 2026
98.90USD-1.719%(-1.73)6Vol5,606OI
SPX270416P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 102.75 | 102.75 | 98.90 | 98.90 | -1.719% | 6 | 5,607 | 0.000% |
| 2026-10-27 | 100.66 | 102.74 | 100.63 | 100.63 | -6.599% | 17 | 5,602 | -1.719% |
| 2026-10-26 | 108.50 | 108.50 | 107.74 | 107.74 | -10.885% | 8 | 5,602 | -8.205% |
| 2026-10-23 | 124.80 | 125.63 | 120.60 | 120.90 | +4.540% | 39 | 5,602 | -18.197% |
| 2026-10-22 | 108.15 | 115.92 | 108.15 | 115.65 | +21.801% | 7 | 5,601 | -14.483% |
| 2026-10-21 | 95.70 | 97.60 | 94.01 | 94.95 | -6.315% | 34 | 5,649 | +4.160% |
| 2026-10-20 | 102.75 | 102.75 | 100.35 | 101.35 | +2.023% | 3 | 5,613 | -2.417% |
| 2026-10-19 | 100.10 | 100.10 | 99.34 | 99.34 | -15.599% | 3 | 5,614 | -0.443% |
| 2026-10-16 | 93.91 | 118.20 | 93.91 | 117.70 | +22.210% | 64 | 5,614 | -15.973% |
| 2026-10-15 | 105.69 | 105.69 | 95.60 | 96.31 | -8.031% | 23 | 5,630 | +2.689% |
| 2026-10-14 | 96.67 | 104.86 | 96.67 | 104.72 | +14.825% | 64 | 5,627 | -5.558% |
| 2026-10-13 | 91.90 | 92.05 | 91.20 | 91.20 | -0.208% | 24 | 5,627 | +8.443% |
| 2026-10-12 | 91.39 | 91.39 | 91.39 | 91.39 | -1.125% | 4 | 5,623 | +8.218% |
| 2026-10-09 | 92.43 | 92.43 | 92.43 | 92.43 | -9.842% | 1 | 5,623 | +7.000% |
| 2026-10-08 | 96.01 | 102.52 | 96.01 | 102.52 | +10.474% | 4 | 5,620 | -3.531% |
| 2026-10-07 | 97.82 | 97.82 | 92.80 | 92.80 | +1.476% | 47 | 5,661 | +6.573% |
| 2026-10-06 | 92.77 | 92.77 | 90.96 | 91.45 | -5.410% | 8 | 5,662 | +8.147% |
| 2026-10-05 | 99.22 | 99.22 | 96.68 | 96.68 | -6.136% | 12 | 5,665 | +2.296% |
| 2026-10-02 | 103.65 | 105.40 | 102.92 | 103.00 | -7.681% | 10 | 5,661 | -3.981% |
| 2026-10-01 | 114.97 | 114.97 | 111.57 | 111.57 | +4.310% | 25 | 5,656 | -11.356% |
| 2026-09-30 | 104.04 | 106.96 | 103.48 | 106.96 | -4.115% | 7 | 5,657 | -7.536% |
| 2026-09-29 | 110.92 | 111.86 | 110.92 | 111.55 | +2.509% | 25 | 5,655 | -11.340% |
| 2026-09-28 | 110.38 | 110.38 | 104.70 | 108.82 | +7.075% | 10 | 5,654 | -9.116% |
| 2026-09-25 | 103.53 | 104.22 | 101.63 | 101.63 | -5.872% | 4 | 5,656 | -2.686% |
| 2026-09-24 | 113.15 | 114.97 | 107.97 | 107.97 | -0.772% | 4 | 5,654 | -8.400% |
| 2026-09-23 | 105.15 | 109.95 | 105.15 | 108.81 | +7.530% | 36 | 5,636 | -9.108% |
| 2026-09-22 | 102.98 | 103.29 | 101.19 | 101.19 | -4.312% | 110 | 5,539 | -2.263% |
| 2026-09-21 | 110.35 | 110.37 | 105.75 | 105.75 | -10.609% | 210 | 5,540 | -6.478% |
| 2026-09-18 | 121.90 | 121.90 | 118.30 | 118.30 | -2.513% | 6 | 5,540 | -16.399% |
| 2026-09-17 | 121.35 | 121.35 | 121.35 | 121.35 | -15.512% | 1 | 5,540 | -18.500% |
| 2026-09-16 | 126.30 | 143.63 | 126.30 | 143.63 | +4.382% | 16 | 5,536 | -31.143% |
| 2026-09-10 | 138.38 | 138.38 | 137.60 | 137.60 | +5.151% | 6 | 5,536 | -28.125% |
| 2026-09-09 | 130.90 | 130.90 | 130.86 | 130.86 | +6.781% | 2 | 5,536 | -24.423% |
| 2026-09-08 | 122.55 | 122.55 | 122.55 | 122.55 | +8.021% | 2 | 5,536 | -19.298% |
| 2026-09-04 | 113.45 | 113.45 | 113.45 | 113.45 | -0.735% | 1 | 5,536 | -12.825% |
| 2026-09-03 | 114.29 | 114.29 | 114.29 | 114.29 | -8.816% | 2 | 5,536 | -13.466% |
| 2026-09-02 | 126.27 | 126.31 | 125.34 | 125.34 | -7.114% | 91 | 5,505 | -21.095% |
| 2026-09-01 | 134.97 | 134.97 | 134.12 | 134.94 | +7.436% | 6 | 5,505 | -26.708% |
| 2026-08-31 | 132.59 | 132.59 | 125.60 | 125.60 | -3.176% | 33 | 5,506 | -21.258% |
| 2026-08-28 | 129.72 | 129.72 | 129.72 | 129.72 | +1.320% | 2 | 5,506 | -23.759% |
| 2026-08-27 | 128.03 | 128.03 | 128.03 | 128.03 | -10.022% | 30 | 5,476 | -22.752% |
| 2026-08-25 | 141.18 | 142.29 | 141.18 | 142.29 | +0.487% | 64 | 5,476 | -30.494% |
| 2026-08-19 | 141.60 | 141.60 | 141.60 | 141.60 | -5.215% | 1 | 5,416 | -30.155% |
| 2026-08-18 | 150.70 | 150.70 | 149.39 | 149.39 | +6.131% | 3 | 5,416 | -33.797% |
| 2026-08-17 | 138.80 | 140.76 | 138.80 | 140.76 | +0.831% | 3 | 5,413 | -29.739% |
| 2026-08-13 | 137.10 | 139.90 | 137.10 | 139.60 | -2.172% | 8 | 5,410 | -29.155% |
| 2026-08-12 | 142.70 | 142.70 | 142.70 | 142.70 | -3.451% | 2 | 5,410 | -30.694% |
| 2026-08-11 | 147.80 | 147.80 | 147.80 | 147.80 | +3.683% | 1 | 5,409 | -33.085% |
| 2026-08-10 | 145.11 | 145.11 | 142.55 | 142.55 | -1.349% | 6 | 5,413 | -30.621% |
| 2026-08-07 | 146.76 | 146.76 | 144.50 | 144.50 | -2.739% | 25 | 5,433 | -31.557% |
| 2026-08-06 | 147.49 | 148.57 | 147.24 | 148.57 | +1.275% | 4 | 5,432 | -33.432% |
| 2026-08-05 | 146.70 | 146.70 | 146.70 | 146.70 | -2.213% | 1 | 5,432 | -32.584% |
| 2026-08-04 | 150.30 | 150.30 | 150.02 | 150.02 | -9.779% | 11 | 5,441 | -34.075% |
| 2026-08-03 | 166.58 | 166.58 | 166.28 | 166.28 | -14.240% | 20 | 5,441 | -40.522% |
| 2026-07-31 | 193.92 | 193.92 | 193.89 | 193.89 | -11.542% | 150 | 5,291 | -48.992% |
| 2026-07-29 | 219.38 | 219.38 | 219.19 | 219.19 | +6.403% | 2 | 5,291 | -54.879% |
| 2026-07-28 | 206.00 | 206.00 | 206.00 | 206.00 | -3.195% | 1 | 5,291 | -51.990% |
| 2026-07-27 | 207.62 | 213.03 | 207.62 | 212.80 | +2.165% | 5 | 5,291 | -53.524% |
| 2026-07-24 | 208.29 | 208.29 | 208.29 | 208.29 | +7.035% | 1 | 5,291 | -52.518% |
| 2026-07-22 | 194.60 | 194.60 | 194.60 | 194.60 | -0.460% | 1 | 5,291 | -49.178% |
| 2026-07-21 | 197.39 | 197.39 | 194.77 | 195.50 | -1.872% | 92 | 5,291 | -49.412% |
| 2026-07-20 | 200.57 | 200.57 | 198.98 | 199.23 | +3.201% | 780 | 4,991 | -50.359% |
| 2026-07-16 | 193.24 | 193.24 | 193.05 | 193.05 | +3.835% | 4 | 4,991 | -48.770% |
| 2026-07-15 | 185.92 | 185.92 | 185.92 | 185.92 | -4.352% | 10 | 4,991 | -46.805% |
| 2026-07-14 | 194.38 | 194.38 | 194.38 | 194.38 | +0.543% | 1 | 4,991 | -49.120% |
| 2026-07-09 | 193.63 | 193.63 | 193.33 | 193.33 | -4.306% | 2 | 4,991 | -48.844% |
| 2026-07-08 | 215.00 | 215.00 | 202.03 | 202.03 | +5.032% | 2 | 4,992 | -51.047% |
| 2026-07-06 | 195.00 | 196.19 | 192.14 | 192.35 | -2.800% | 14 | 4,991 | -48.583% |
| 2026-07-02 | 197.89 | 197.89 | 197.89 | 197.89 | -1.060% | 10 | 5,001 | -50.023% |
| 2026-07-01 | 200.01 | 200.01 | 200.01 | 200.01 | -0.828% | 10 | 5,001 | -50.552% |
| 2026-06-30 | 206.40 | 206.56 | 201.68 | 201.68 | -8.717% | 70 | 5,002 | -50.962% |
| 2026-06-29 | 230.21 | 230.21 | 220.94 | 220.94 | -6.214% | 13 | 5,004 | -55.237% |
| 2026-06-26 | 235.61 | 235.61 | 235.58 | 235.58 | -0.666% | 2 | 5,004 | -58.019% |
| 2026-06-23 | 247.00 | 247.00 | 237.16 | 237.16 | +9.700% | 25 | 5,003 | -58.298% |
| 2026-06-18 | 216.19 | 216.19 | 216.19 | 216.19 | +1.507% | 1 | 5,004 | -54.253% |
| 2026-06-16 | 212.98 | 212.98 | 212.98 | 212.98 | +2.404% | 380 | 5,004 | -53.564% |
| 2026-06-15 | 207.98 | 207.98 | 207.98 | 207.98 | -14.412% | 180 | 4,849 | -52.447% |
| 2026-06-12 | 243.00 | 243.00 | 243.00 | 243.00 | -9.608% | 1 | 4,849 | -59.300% |
| 2026-06-10 | 268.83 | 268.83 | 268.83 | 268.83 | -2.386% | 2 | 4,849 | -63.211% |
| 2026-06-09 | 275.40 | 275.40 | 275.40 | 275.40 | +13.919% | 8 | 4,857 | -64.089% |
| 2026-06-08 | 242.75 | 242.75 | 241.75 | 241.75 | +11.973% | 3,500 | 1,498 | -59.090% |
| 2026-06-01 | 215.90 | 215.90 | 215.90 | 215.90 | +0.883% | 1 | 1,498 | -54.192% |
| 2026-05-29 | 214.11 | 214.34 | 213.80 | 214.01 | -7.715% | 87 | 1,516 | -53.787% |
| 2026-05-27 | 231.60 | 231.90 | 231.60 | 231.90 | +1.002% | 3 | 1,516 | -57.352% |
| 2026-05-26 | 228.01 | 229.62 | 227.55 | 229.60 | -1.813% | 39 | 1,507 | -56.925% |
| 2026-05-22 | 233.84 | 233.84 | 233.84 | 233.84 | -10.782% | 10 | 1,507 | -57.706% |
| 2026-05-20 | 262.10 | 262.10 | 262.10 | 262.10 | -0.141% | 4 | 1,505 | -62.266% |
| 2026-05-19 | 262.58 | 262.58 | 262.47 | 262.47 | +6.177% | 2 | 1,505 | -62.320% |
| 2026-05-14 | 255.35 | 255.70 | 247.20 | 247.20 | -4.824% | 10 | 1,485 | -59.992% |
| 2026-05-13 | 259.73 | 259.73 | 259.73 | 259.73 | -3.764% | 10 | 1,485 | -61.922% |
| 2026-05-12 | 273.20 | 273.20 | 269.89 | 269.89 | +1.501% | 14 | 1,487 | -63.355% |
| 2026-05-08 | 267.40 | 267.40 | 265.90 | 265.90 | -4.576% | 5 | 1,482 | -62.806% |
| 2026-05-06 | 278.65 | 278.65 | 278.65 | 278.65 | -4.595% | 1 | 1,481 | -64.507% |
| 2026-05-05 | 293.00 | 293.31 | 292.07 | 292.07 | -0.748% | 18 | 1,481 | -66.138% |
| 2026-05-04 | 293.99 | 294.27 | 293.89 | 294.27 | +0.140% | 20 | 1,481 | -66.391% |
| 2026-05-01 | 286.53 | 293.96 | 286.38 | 293.86 | -2.750% | 42 | 1,489 | -66.345% |
| 2026-04-30 | 311.13 | 311.13 | 302.17 | 302.17 | -5.807% | 216 | 1,489 | -67.270% |
| 2026-04-27 | 320.80 | 321.10 | 320.80 | 320.80 | -7.816% | 3 | 1,246 | -69.171% |
| 2026-04-23 | 328.33 | 348.00 | 328.33 | 348.00 | +5.885% | 56 | 1,243 | -71.580% |
| 2026-04-22 | 328.15 | 328.66 | 328.15 | 328.66 | -1.743% | 89 | 1,246 | -69.908% |
| 2026-04-20 | 329.67 | 334.49 | 329.67 | 334.49 | +2.103% | 4 | 1,291 | -70.433% |
| 2026-04-17 | 332.70 | 332.70 | 322.66 | 327.60 | -7.195% | 14 | 1,289 | -69.811% |
| 2026-04-16 | 348.17 | 355.30 | 348.17 | 353.00 | -0.254% | 313 | 1,259 | -71.983% |
| 2026-04-15 | 353.10 | 354.50 | 353.10 | 353.90 | -3.498% | 133 | 954 | -72.054% |
| 2026-04-14 | 372.45 | 372.45 | 364.34 | 366.73 | -6.910% | 13 | 954 | -73.032% |
| 2026-04-13 | 414.59 | 414.59 | 393.95 | 393.95 | -5.072% | 74 | 955 | -74.895% |
| 2026-04-10 | 412.49 | 415.00 | 411.47 | 415.00 | +0.655% | 403 | 883 | -76.169% |
| 2026-04-09 | 430.99 | 435.63 | 411.23 | 412.30 | -5.998% | 8 | 537 | -76.013% |
| 2026-04-08 | 438.43 | 438.61 | 431.02 | 438.61 | -31.056% | 830 | 533 | -77.451% |
| 2026-03-30 | 634.21 | 636.18 | 634.21 | 636.18 | +21.675% | 2 | 4 | -84.454% |
| 2026-03-23 | 523.19 | 523.19 | 519.85 | 522.85 | 0.000% | 3 | 3 | -81.084% |