SPX270416P06875000
SPX Apr 16 2027 6875.00 Put
optionOPRA
EODOct 28, 2026
106.32USD-11.400%(-13.68)4Vol349OI
SPX270416P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 108.74 | 108.74 | 106.14 | 106.32 | -11.400% | 4 | 349 | 0.000% |
| 2026-10-26 | 120.00 | 120.00 | 120.00 | 120.00 | -5.063% | 2 | 349 | -11.400% |
| 2026-10-22 | 116.40 | 128.00 | 116.40 | 126.40 | +12.736% | 5 | 347 | -15.886% |
| 2026-10-19 | 110.91 | 112.12 | 110.82 | 112.12 | -10.804% | 16 | 347 | -5.173% |
| 2026-10-16 | 127.00 | 129.10 | 125.70 | 125.70 | +16.174% | 5 | 344 | -15.418% |
| 2026-10-15 | 108.20 | 108.20 | 108.20 | 108.20 | -1.636% | 3 | 341 | -1.738% |
| 2026-10-14 | 109.70 | 110.00 | 109.70 | 110.00 | +12.119% | 4 | 337 | -3.345% |
| 2026-10-12 | 98.20 | 98.20 | 98.11 | 98.11 | -2.135% | 9 | 369 | +8.368% |
| 2026-10-09 | 100.25 | 100.25 | 100.25 | 100.25 | -5.066% | 1 | 370 | +6.055% |
| 2026-10-08 | 109.80 | 109.80 | 105.60 | 105.60 | +4.121% | 2 | 369 | +0.682% |
| 2026-10-07 | 104.52 | 104.52 | 101.42 | 101.42 | +4.021% | 257 | 227 | +4.831% |
| 2026-10-06 | 99.13 | 99.13 | 97.50 | 97.50 | -15.438% | 2 | 236 | +9.046% |
| 2026-09-28 | 113.47 | 115.30 | 113.47 | 115.30 | +2.965% | 6 | 232 | -7.788% |
| 2026-09-25 | 112.14 | 112.14 | 111.98 | 111.98 | -3.299% | 2 | 232 | -5.054% |
| 2026-09-23 | 115.09 | 117.52 | 115.09 | 115.80 | +2.315% | 5 | 230 | -8.187% |
| 2026-09-21 | 113.73 | 113.73 | 113.18 | 113.18 | -23.682% | 4 | 228 | -6.061% |
| 2026-09-16 | 135.80 | 148.30 | 135.80 | 148.30 | +15.265% | 5 | 226 | -28.307% |
| 2026-09-03 | 128.66 | 128.66 | 128.66 | 128.66 | -9.706% | 1 | 198 | -17.364% |
| 2026-09-01 | 142.49 | 142.49 | 142.49 | 142.49 | +4.603% | 1 | 198 | -25.384% |
| 2026-08-31 | 136.46 | 136.46 | 136.22 | 136.22 | -0.909% | 64 | 201 | -21.950% |
| 2026-08-27 | 137.47 | 137.47 | 137.47 | 137.47 | -7.184% | 30 | 231 | -22.659% |
| 2026-08-26 | 148.11 | 148.11 | 148.11 | 148.11 | -3.900% | 10 | 241 | -28.216% |
| 2026-08-24 | 154.84 | 154.86 | 154.12 | 154.12 | +1.528% | 86 | 222 | -31.015% |
| 2026-08-19 | 153.20 | 153.30 | 151.30 | 151.80 | +3.258% | 9 | 214 | -29.960% |
| 2026-08-13 | 147.11 | 147.18 | 146.80 | 147.01 | -4.848% | 106 | 233 | -27.678% |
| 2026-08-12 | 154.50 | 154.50 | 154.50 | 154.50 | +1.252% | 2 | 233 | -31.184% |
| 2026-08-10 | 152.73 | 152.73 | 152.59 | 152.59 | -3.197% | 2 | 234 | -30.323% |
| 2026-08-06 | 158.87 | 158.87 | 157.61 | 157.63 | -1.061% | 6 | 235 | -32.551% |
| 2026-08-05 | 156.21 | 159.77 | 156.21 | 159.32 | +0.638% | 6 | 235 | -33.266% |
| 2026-08-04 | 158.31 | 158.31 | 158.31 | 158.31 | -27.587% | 80 | 315 | -32.841% |
| 2026-07-30 | 219.09 | 219.09 | 218.62 | 218.62 | -1.549% | 10 | 316 | -51.368% |
| 2026-07-29 | 222.32 | 222.32 | 222.06 | 222.06 | -0.488% | 2 | 317 | -52.121% |
| 2026-07-28 | 223.15 | 223.15 | 223.15 | 223.15 | +2.175% | 1 | 316 | -52.355% |
| 2026-07-27 | 215.62 | 218.40 | 215.62 | 218.40 | -4.084% | 12 | 306 | -51.319% |
| 2026-07-24 | 230.66 | 230.66 | 226.07 | 227.70 | -0.641% | 13 | 298 | -53.307% |
| 2026-07-23 | 229.17 | 229.17 | 229.17 | 229.17 | +9.588% | 2 | 298 | -53.606% |
| 2026-07-21 | 209.12 | 209.12 | 209.12 | 209.12 | +1.112% | 10 | 288 | -49.158% |
| 2026-07-14 | 205.07 | 207.44 | 205.07 | 206.82 | +4.239% | 92 | 217 | -48.593% |
| 2026-07-10 | 198.38 | 198.41 | 198.38 | 198.41 | -5.248% | 2 | 217 | -46.414% |
| 2026-07-07 | 215.20 | 215.72 | 209.40 | 209.40 | -7.394% | 5 | 220 | -49.226% |
| 2026-07-02 | 224.11 | 230.13 | 223.87 | 226.12 | +2.960% | 202 | 140 | -52.981% |
| 2026-06-30 | 225.61 | 226.21 | 219.29 | 219.62 | -3.810% | 22 | 119 | -51.589% |
| 2026-06-29 | 233.30 | 233.65 | 228.32 | 228.32 | -8.313% | 6 | 116 | -53.434% |
| 2026-06-26 | 248.88 | 249.02 | 248.88 | 249.02 | +10.040% | 2 | 115 | -57.305% |
| 2026-06-17 | 230.59 | 230.59 | 226.30 | 226.30 | -17.829% | 20 | 116 | -53.018% |
| 2026-06-09 | 275.40 | 275.40 | 275.40 | 275.40 | +20.478% | 1 | 117 | -61.394% |
| 2026-06-01 | 228.97 | 228.97 | 228.59 | 228.59 | -6.880% | 4 | 118 | -53.489% |
| 2026-05-27 | 245.54 | 245.54 | 245.48 | 245.48 | +1.484% | 2 | 118 | -56.689% |
| 2026-05-26 | 241.88 | 241.91 | 241.88 | 241.89 | -9.732% | 4 | 117 | -56.046% |
| 2026-05-21 | 267.82 | 267.97 | 267.82 | 267.97 | -5.578% | 40 | 157 | -60.324% |
| 2026-05-19 | 283.26 | 283.80 | 283.26 | 283.80 | +6.700% | 2 | 157 | -62.537% |
| 2026-05-14 | 269.77 | 269.77 | 265.98 | 265.98 | -6.312% | 22 | 142 | -60.027% |
| 2026-05-12 | 283.90 | 283.90 | 283.90 | 283.90 | +1.924% | 2 | 140 | -62.550% |
| 2026-05-11 | 278.26 | 278.54 | 278.26 | 278.54 | -4.802% | 2 | 139 | -61.830% |
| 2026-05-06 | 292.56 | 292.59 | 292.56 | 292.59 | -4.914% | 4 | 137 | -63.662% |
| 2026-05-05 | 311.35 | 313.35 | 307.71 | 307.71 | -1.856% | 20 | 127 | -65.448% |
| 2026-05-04 | 317.43 | 317.82 | 313.49 | 313.53 | +3.128% | 44 | 85 | -66.089% |
| 2026-05-01 | 306.71 | 306.71 | 304.02 | 304.02 | -7.739% | 54 | 58 | -65.029% |
| 2026-04-30 | 328.78 | 329.52 | 328.75 | 329.52 | -3.287% | 104 | 58 | -67.735% |
| 2026-04-29 | 340.25 | 340.72 | 340.25 | 340.72 | -11.776% | 12 | 6 | -68.795% |
| 2026-04-14 | 394.00 | 394.00 | 386.20 | 386.20 | 0.000% | 3 | 3 | -72.470% |