SPX270416P06850000
SPX Apr 16 2027 6850.00 Put
optionOPRA
EODOct 28, 2026
101.80USD-18.154%(-22.58)3Vol357OI
SPX270416P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 101.63 | 101.80 | 101.63 | 101.80 | -18.154% | 3 | 357 | 0.000% |
| 2026-10-23 | 130.33 | 130.33 | 123.89 | 124.38 | +0.590% | 4 | 358 | -18.154% |
| 2026-10-22 | 123.65 | 123.65 | 123.65 | 123.65 | +24.459% | 2 | 359 | -17.671% |
| 2026-10-21 | 99.22 | 99.35 | 99.22 | 99.35 | -7.650% | 4 | 359 | +2.466% |
| 2026-10-20 | 107.58 | 107.58 | 107.58 | 107.58 | -1.610% | 45 | 314 | -5.373% |
| 2026-10-19 | 109.31 | 109.40 | 109.30 | 109.34 | -11.250% | 44 | 320 | -6.896% |
| 2026-10-16 | 101.20 | 124.70 | 101.20 | 123.20 | +11.292% | 6 | 319 | -17.370% |
| 2026-10-15 | 116.35 | 116.35 | 110.64 | 110.70 | +5.208% | 18 | 322 | -8.040% |
| 2026-10-14 | 105.22 | 105.22 | 105.22 | 105.22 | +8.374% | 1 | 321 | -3.250% |
| 2026-10-13 | 97.09 | 97.09 | 97.09 | 97.09 | +1.135% | 10 | 311 | +4.851% |
| 2026-10-12 | 96.35 | 96.35 | 96.00 | 96.00 | -0.415% | 3 | 311 | +6.042% |
| 2026-10-09 | 96.40 | 96.40 | 96.40 | 96.40 | -2.969% | 1 | 311 | +5.602% |
| 2026-10-07 | 99.35 | 99.35 | 99.35 | 99.35 | +3.274% | 2 | 312 | +2.466% |
| 2026-10-06 | 96.81 | 96.95 | 95.31 | 96.20 | -5.501% | 47 | 321 | +5.821% |
| 2026-10-05 | 106.83 | 106.83 | 101.80 | 101.80 | -5.871% | 18 | 323 | 0.000% |
| 2026-10-02 | 108.15 | 108.15 | 108.15 | 108.15 | -2.848% | 1 | 323 | -5.871% |
| 2026-09-30 | 111.32 | 111.32 | 111.32 | 111.32 | -5.017% | 15 | 323 | -8.552% |
| 2026-09-29 | 117.20 | 117.20 | 117.20 | 117.20 | +1.878% | 1 | 323 | -13.140% |
| 2026-09-28 | 115.04 | 115.04 | 115.04 | 115.04 | +7.938% | 4 | 322 | -11.509% |
| 2026-09-25 | 115.55 | 115.55 | 106.58 | 106.58 | -7.160% | 4 | 323 | -4.485% |
| 2026-09-24 | 118.90 | 121.28 | 114.80 | 114.80 | +0.702% | 43 | 318 | -11.324% |
| 2026-09-23 | 112.49 | 114.92 | 112.17 | 114.00 | +5.614% | 12 | 310 | -10.702% |
| 2026-09-22 | 107.94 | 107.94 | 107.94 | 107.94 | -15.408% | 2 | 310 | -5.688% |
| 2026-09-17 | 127.60 | 127.60 | 127.60 | 127.60 | -4.648% | 1 | 311 | -20.219% |
| 2026-09-16 | 132.60 | 135.50 | 132.60 | 133.82 | +10.231% | 5 | 309 | -23.928% |
| 2026-09-04 | 121.40 | 121.40 | 121.40 | 121.40 | -17.003% | 1 | 309 | -16.145% |
| 2026-08-25 | 146.23 | 146.27 | 146.23 | 146.27 | -4.617% | 2 | 309 | -30.403% |
| 2026-08-20 | 153.35 | 153.35 | 153.35 | 153.35 | +3.615% | 10 | 319 | -33.616% |
| 2026-08-12 | 150.70 | 150.70 | 147.83 | 148.00 | -2.226% | 43 | 319 | -31.216% |
| 2026-08-07 | 151.40 | 151.49 | 151.37 | 151.37 | -2.026% | 4 | 317 | -32.748% |
| 2026-08-06 | 154.53 | 154.53 | 154.50 | 154.50 | +1.518% | 2 | 317 | -34.110% |
| 2026-08-05 | 151.91 | 152.19 | 151.91 | 152.19 | -12.820% | 2 | 318 | -33.110% |
| 2026-08-03 | 174.41 | 174.57 | 174.41 | 174.57 | -7.089% | 2 | 318 | -41.685% |
| 2026-07-31 | 187.89 | 187.89 | 187.89 | 187.89 | -7.671% | 10 | 329 | -45.819% |
| 2026-07-30 | 221.26 | 221.26 | 203.50 | 203.50 | -1.975% | 11 | 321 | -49.975% |
| 2026-07-27 | 207.60 | 207.60 | 207.60 | 207.60 | -0.883% | 1 | 322 | -50.963% |
| 2026-07-24 | 209.71 | 209.71 | 209.45 | 209.45 | -0.772% | 2 | 323 | -51.397% |
| 2026-07-20 | 212.01 | 212.01 | 211.08 | 211.08 | +7.458% | 4 | 323 | -51.772% |
| 2026-07-15 | 196.43 | 196.43 | 196.43 | 196.43 | +0.889% | 10 | 315 | -48.175% |
| 2026-07-10 | 195.08 | 195.33 | 194.70 | 194.70 | -4.638% | 40 | 306 | -47.714% |
| 2026-07-09 | 204.33 | 204.33 | 204.17 | 204.17 | +1.577% | 2 | 307 | -50.140% |
| 2026-07-06 | 200.90 | 201.00 | 200.90 | 201.00 | -6.246% | 9 | 306 | -49.353% |
| 2026-07-02 | 205.26 | 223.52 | 205.26 | 214.39 | +1.037% | 70 | 278 | -52.516% |
| 2026-06-30 | 215.27 | 215.31 | 209.52 | 212.19 | -13.884% | 8 | 278 | -52.024% |
| 2026-06-25 | 246.40 | 246.40 | 246.40 | 246.40 | +3.512% | 1 | 277 | -58.685% |
| 2026-06-24 | 235.61 | 238.29 | 235.47 | 238.04 | +4.882% | 12 | 271 | -57.234% |
| 2026-06-22 | 225.92 | 226.96 | 225.92 | 226.96 | +2.101% | 20 | 280 | -55.146% |
| 2026-06-17 | 226.63 | 226.63 | 222.29 | 222.29 | -8.164% | 4 | 279 | -54.204% |
| 2026-06-09 | 242.05 | 242.05 | 242.05 | 242.05 | +3.653% | 10 | 264 | -57.943% |
| 2026-06-05 | 233.52 | 233.52 | 233.52 | 233.52 | +4.859% | 1 | 263 | -56.406% |
| 2026-06-04 | 222.60 | 222.70 | 222.60 | 222.70 | +0.117% | 50 | 232 | -54.288% |
| 2026-06-02 | 223.49 | 223.49 | 222.44 | 222.44 | -0.975% | 2 | 231 | -54.235% |
| 2026-06-01 | 224.63 | 224.63 | 224.63 | 224.63 | -5.271% | 2 | 229 | -54.681% |
| 2026-05-26 | 237.24 | 237.24 | 237.13 | 237.13 | -14.732% | 4 | 229 | -57.070% |
| 2026-05-08 | 279.14 | 279.14 | 278.10 | 278.10 | -2.510% | 3 | 100 | -63.394% |
| 2026-05-06 | 285.26 | 285.26 | 285.26 | 285.26 | -6.702% | 1 | 97 | -64.313% |
| 2026-05-05 | 305.14 | 305.75 | 305.14 | 305.75 | -0.157% | 4 | 95 | -66.705% |
| 2026-05-04 | 306.19 | 306.23 | 306.19 | 306.23 | -1.359% | 4 | 93 | -66.757% |
| 2026-05-01 | 301.06 | 310.45 | 295.55 | 310.45 | -0.656% | 88 | 50 | -67.209% |
| 2026-04-30 | 324.06 | 324.30 | 310.53 | 312.50 | -7.643% | 51 | 50 | -67.424% |
| 2026-04-24 | 339.61 | 339.63 | 338.36 | 338.36 | -5.747% | 38 | 24 | -69.914% |
| 2026-04-21 | 340.70 | 358.99 | 340.70 | 358.99 | +3.724% | 4 | 13 | -71.643% |
| 2026-04-20 | 341.90 | 347.08 | 341.90 | 346.10 | -6.870% | 10 | 13 | -70.587% |
| 2026-04-15 | 371.31 | 371.63 | 371.30 | 371.63 | -4.539% | 4 | 15 | -72.607% |
| 2026-04-14 | 389.60 | 389.60 | 389.30 | 389.30 | -9.696% | 10 | 15 | -73.851% |
| 2026-04-10 | 420.35 | 431.10 | 418.79 | 431.10 | -24.254% | 6 | 5 | -76.386% |
| 2026-03-26 | 569.27 | 569.27 | 569.14 | 569.14 | 0.000% | 2 | 1 | -82.113% |