SPX270416P06825000
SPX Apr 16 2027 6825.00 Put
optionOPRA
EODOct 28, 2026
101.27USD-2.079%(-2.15)1Vol509OI
SPX270416P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 101.27 | 101.27 | 101.27 | 101.27 | -2.079% | 1 | 509 | 0.000% |
| 2026-10-27 | 103.42 | 103.42 | 103.42 | 103.42 | -8.494% | 1 | 509 | -2.079% |
| 2026-10-26 | 113.02 | 113.02 | 113.02 | 113.02 | -3.402% | 2 | 509 | -10.396% |
| 2026-10-22 | 117.00 | 117.00 | 117.00 | 117.00 | +20.893% | 2 | 507 | -13.444% |
| 2026-10-21 | 98.05 | 98.05 | 96.78 | 96.78 | -5.856% | 10 | 511 | +4.639% |
| 2026-10-20 | 105.25 | 105.25 | 102.80 | 102.80 | +0.992% | 2 | 513 | -1.488% |
| 2026-10-19 | 101.79 | 101.79 | 101.79 | 101.79 | -15.246% | 1 | 513 | -0.511% |
| 2026-10-16 | 104.80 | 121.70 | 104.80 | 120.10 | +18.046% | 6 | 509 | -15.679% |
| 2026-10-15 | 101.74 | 101.74 | 101.74 | 101.74 | +6.012% | 64 | 509 | -0.462% |
| 2026-10-14 | 95.97 | 95.97 | 95.97 | 95.97 | +1.663% | 2 | 508 | +5.523% |
| 2026-10-09 | 97.18 | 97.18 | 94.40 | 94.40 | -1.048% | 6 | 506 | +7.278% |
| 2026-10-07 | 96.15 | 96.15 | 95.40 | 95.40 | -2.999% | 15 | 493 | +6.153% |
| 2026-10-05 | 104.07 | 104.07 | 98.35 | 98.35 | -9.738% | 2 | 493 | +2.969% |
| 2026-10-02 | 109.22 | 109.22 | 108.96 | 108.96 | +0.908% | 28 | 465 | -7.058% |
| 2026-09-30 | 108.18 | 108.18 | 107.64 | 107.98 | -2.957% | 46 | 419 | -6.214% |
| 2026-09-28 | 110.82 | 111.49 | 110.36 | 111.27 | +1.784% | 7 | 417 | -8.987% |
| 2026-09-25 | 109.32 | 109.32 | 109.32 | 109.32 | -7.583% | 2 | 419 | -7.364% |
| 2026-09-24 | 118.42 | 118.42 | 118.06 | 118.29 | +7.050% | 38 | 419 | -14.388% |
| 2026-09-23 | 106.35 | 110.70 | 106.35 | 110.50 | +6.148% | 8 | 416 | -8.353% |
| 2026-09-22 | 104.72 | 104.72 | 102.70 | 104.10 | -2.281% | 9 | 410 | -2.719% |
| 2026-09-21 | 109.93 | 109.93 | 106.51 | 106.53 | -19.418% | 37 | 427 | -4.938% |
| 2026-09-16 | 129.20 | 132.20 | 129.20 | 132.20 | +3.597% | 5 | 424 | -23.396% |
| 2026-09-11 | 130.40 | 130.40 | 127.20 | 127.61 | +8.144% | 5 | 421 | -20.641% |
| 2026-09-03 | 123.01 | 123.01 | 117.85 | 118.00 | -7.313% | 8 | 414 | -14.178% |
| 2026-09-02 | 127.31 | 127.31 | 127.31 | 127.31 | -5.871% | 6 | 408 | -20.454% |
| 2026-09-01 | 135.25 | 135.25 | 135.25 | 135.25 | +4.078% | 24 | 408 | -25.124% |
| 2026-08-31 | 131.73 | 131.94 | 129.93 | 129.95 | -0.802% | 61 | 434 | -22.070% |
| 2026-08-27 | 131.00 | 131.00 | 131.00 | 131.00 | -8.933% | 1 | 434 | -22.695% |
| 2026-08-25 | 144.72 | 144.72 | 143.41 | 143.85 | -0.656% | 32 | 464 | -29.600% |
| 2026-08-19 | 144.57 | 144.80 | 144.57 | 144.80 | -4.574% | 2 | 463 | -30.062% |
| 2026-08-18 | 153.40 | 153.40 | 151.74 | 151.74 | +2.423% | 6 | 464 | -33.261% |
| 2026-08-10 | 147.96 | 148.15 | 147.93 | 148.15 | -0.383% | 12 | 454 | -31.644% |
| 2026-08-07 | 148.72 | 148.72 | 148.72 | 148.72 | -1.248% | 1 | 453 | -31.906% |
| 2026-08-06 | 150.37 | 151.03 | 150.14 | 150.60 | -1.960% | 31 | 456 | -32.756% |
| 2026-08-04 | 159.38 | 159.38 | 153.61 | 153.61 | -22.937% | 22 | 466 | -34.073% |
| 2026-07-31 | 199.26 | 199.33 | 199.26 | 199.33 | -6.768% | 2 | 467 | -49.195% |
| 2026-07-28 | 213.80 | 213.80 | 213.80 | 213.80 | +0.418% | 1 | 468 | -52.633% |
| 2026-07-27 | 212.91 | 212.91 | 212.91 | 212.91 | +4.686% | 10 | 457 | -52.435% |
| 2026-07-20 | 203.45 | 203.45 | 203.38 | 203.38 | -6.151% | 2 | 457 | -50.207% |
| 2026-07-17 | 216.71 | 216.71 | 216.71 | 216.71 | +12.349% | 1 | 456 | -53.269% |
| 2026-07-10 | 192.86 | 192.89 | 192.86 | 192.89 | -7.113% | 2 | 456 | -47.499% |
| 2026-07-07 | 207.58 | 207.80 | 207.58 | 207.66 | +5.518% | 84 | 387 | -51.233% |
| 2026-07-06 | 199.00 | 200.06 | 196.70 | 196.80 | -9.758% | 8 | 389 | -48.542% |
| 2026-07-02 | 215.19 | 218.49 | 215.10 | 218.08 | +6.122% | 166 | 392 | -53.563% |
| 2026-07-01 | 213.84 | 213.84 | 205.50 | 205.50 | +0.509% | 35 | 362 | -50.720% |
| 2026-06-30 | 205.02 | 205.02 | 204.46 | 204.46 | -14.362% | 4 | 362 | -50.470% |
| 2026-06-25 | 235.99 | 238.75 | 235.99 | 238.75 | +8.983% | 2 | 363 | -57.583% |
| 2026-06-17 | 218.66 | 219.07 | 218.66 | 219.07 | -15.476% | 2 | 364 | -53.773% |
| 2026-06-05 | 234.90 | 259.18 | 234.90 | 259.18 | +18.325% | 241 | 449 | -60.927% |
| 2026-06-02 | 219.04 | 219.04 | 219.04 | 219.04 | -0.332% | 240 | 209 | -53.766% |
| 2026-06-01 | 219.82 | 219.82 | 219.77 | 219.77 | -1.245% | 2 | 209 | -53.920% |
| 2026-05-28 | 223.23 | 223.23 | 222.54 | 222.54 | -5.338% | 26 | 213 | -54.494% |
| 2026-05-27 | 232.85 | 235.20 | 232.85 | 235.09 | -0.055% | 8 | 215 | -56.923% |
| 2026-05-26 | 232.61 | 235.22 | 231.77 | 235.22 | -3.404% | 190 | 146 | -56.947% |
| 2026-05-22 | 243.68 | 243.68 | 243.51 | 243.51 | -8.269% | 2 | 146 | -58.412% |
| 2026-05-19 | 265.47 | 265.47 | 265.46 | 265.46 | +0.667% | 2 | 145 | -61.851% |
| 2026-05-18 | 263.70 | 263.70 | 263.70 | 263.70 | -3.051% | 1 | 144 | -61.597% |
| 2026-05-11 | 272.00 | 272.00 | 272.00 | 272.00 | +0.147% | 1 | 143 | -62.768% |
| 2026-05-08 | 271.60 | 271.60 | 271.60 | 271.60 | -3.021% | 1 | 142 | -62.714% |
| 2026-05-07 | 280.01 | 280.06 | 279.99 | 280.06 | -6.291% | 8 | 138 | -63.840% |
| 2026-05-05 | 300.12 | 300.17 | 298.67 | 298.86 | -4.612% | 12 | 132 | -66.115% |
| 2026-05-04 | 299.70 | 316.04 | 299.70 | 313.31 | +7.893% | 78 | 94 | -67.677% |
| 2026-05-01 | 296.05 | 296.74 | 290.35 | 290.39 | -7.501% | 68 | 60 | -65.126% |
| 2026-04-30 | 317.15 | 317.15 | 313.94 | 313.94 | -6.146% | 64 | 60 | -67.742% |
| 2026-04-22 | 330.50 | 334.50 | 330.40 | 334.50 | -5.268% | 3 | 28 | -69.725% |
| 2026-04-21 | 330.80 | 353.10 | 330.80 | 353.10 | +3.700% | 7 | 21 | -71.320% |
| 2026-04-20 | 339.80 | 340.50 | 339.00 | 340.50 | +1.977% | 8 | 21 | -70.258% |
| 2026-04-17 | 327.05 | 333.90 | 327.05 | 333.90 | -6.313% | 3 | 20 | -69.671% |
| 2026-04-16 | 356.40 | 356.40 | 356.40 | 356.40 | -4.142% | 2 | 23 | -71.585% |
| 2026-04-14 | 377.10 | 377.10 | 371.80 | 371.80 | -7.650% | 4 | 25 | -72.762% |
| 2026-04-13 | 421.60 | 421.60 | 402.60 | 402.60 | -4.913% | 16 | 21 | -74.846% |
| 2026-04-10 | 415.20 | 423.40 | 412.68 | 423.40 | -22.335% | 4 | 5 | -76.082% |
| 2026-04-07 | 545.16 | 545.16 | 545.16 | 545.16 | 0.000% | 1 | 1 | -81.424% |