SPX270416P06900000
SPX Apr 16 2027 6900.00 Put
optionOPRA
EODOct 28, 2026
108.05USD-4.718%(-5.35)15Vol2,306OI
SPX270416P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 110.66 | 113.35 | 107.00 | 108.05 | -4.718% | 15 | 2,307 | 0.000% |
| 2026-10-27 | 111.27 | 113.40 | 111.27 | 113.40 | -2.494% | 3 | 2,306 | -4.718% |
| 2026-10-26 | 122.60 | 122.60 | 116.30 | 116.30 | -14.037% | 8 | 2,300 | -7.094% |
| 2026-10-23 | 134.17 | 138.25 | 133.79 | 135.29 | +8.789% | 54 | 2,286 | -20.135% |
| 2026-10-22 | 115.24 | 133.00 | 115.24 | 124.36 | +18.993% | 518 | 1,887 | -13.115% |
| 2026-10-21 | 107.48 | 107.70 | 103.81 | 104.51 | -2.418% | 14 | 1,887 | +3.387% |
| 2026-10-20 | 110.65 | 110.65 | 107.10 | 107.10 | -5.838% | 2 | 1,886 | +0.887% |
| 2026-10-19 | 114.94 | 115.00 | 113.74 | 113.74 | -12.238% | 4 | 1,885 | -5.003% |
| 2026-10-16 | 111.32 | 134.59 | 111.32 | 129.60 | +17.508% | 7 | 1,883 | -16.628% |
| 2026-10-15 | 116.27 | 116.27 | 110.29 | 110.29 | -2.571% | 66 | 1,892 | -2.031% |
| 2026-10-14 | 106.72 | 115.62 | 106.72 | 113.20 | +11.747% | 14 | 1,886 | -4.549% |
| 2026-10-13 | 102.20 | 102.20 | 101.30 | 101.30 | 0.000% | 2 | 1,886 | +6.663% |
| 2026-10-12 | 99.74 | 101.71 | 99.74 | 101.30 | -0.978% | 11 | 1,885 | +6.663% |
| 2026-10-09 | 103.56 | 104.49 | 102.30 | 102.30 | -5.888% | 5 | 1,885 | +5.621% |
| 2026-10-08 | 106.21 | 114.35 | 106.21 | 108.70 | +6.049% | 24 | 1,864 | -0.598% |
| 2026-10-07 | 107.97 | 107.97 | 102.50 | 102.50 | +1.535% | 23 | 1,854 | +5.415% |
| 2026-10-06 | 102.12 | 102.12 | 99.90 | 100.95 | -5.460% | 41 | 1,830 | +7.033% |
| 2026-10-05 | 112.40 | 112.40 | 106.60 | 106.78 | -7.948% | 12 | 1,830 | +1.189% |
| 2026-10-02 | 114.40 | 116.00 | 113.57 | 116.00 | -4.996% | 17 | 1,815 | -6.853% |
| 2026-10-01 | 126.49 | 126.49 | 122.10 | 122.10 | +4.636% | 22 | 1,834 | -11.507% |
| 2026-09-30 | 114.33 | 116.70 | 114.33 | 116.69 | -5.184% | 3 | 1,833 | -7.404% |
| 2026-09-29 | 123.07 | 123.07 | 123.07 | 123.07 | +4.182% | 10 | 1,827 | -12.204% |
| 2026-09-28 | 119.26 | 119.26 | 115.50 | 118.13 | +5.445% | 82 | 1,756 | -8.533% |
| 2026-09-25 | 117.02 | 119.07 | 112.03 | 112.03 | -5.873% | 9 | 1,752 | -3.553% |
| 2026-09-24 | 124.80 | 126.48 | 119.02 | 119.02 | -0.067% | 4 | 1,750 | -9.217% |
| 2026-09-23 | 115.95 | 120.52 | 115.95 | 119.10 | +5.501% | 28 | 1,744 | -9.278% |
| 2026-09-22 | 112.89 | 112.89 | 112.89 | 112.89 | -1.354% | 2 | 1,742 | -4.287% |
| 2026-09-21 | 118.09 | 118.09 | 114.44 | 114.44 | -14.469% | 15 | 1,743 | -5.584% |
| 2026-09-18 | 134.40 | 134.40 | 133.80 | 133.80 | -11.741% | 7 | 1,743 | -19.245% |
| 2026-09-16 | 139.10 | 151.60 | 139.10 | 151.60 | +3.003% | 5 | 1,739 | -28.727% |
| 2026-09-15 | 147.18 | 147.18 | 147.18 | 147.18 | +4.979% | 12 | 1,736 | -26.586% |
| 2026-09-11 | 140.20 | 140.20 | 140.20 | 140.20 | +6.293% | 5 | 1,731 | -22.932% |
| 2026-09-08 | 131.83 | 131.90 | 131.83 | 131.90 | +2.090% | 3 | 1,730 | -18.082% |
| 2026-09-04 | 129.20 | 129.20 | 129.20 | 129.20 | +1.973% | 1 | 1,729 | -16.370% |
| 2026-09-03 | 127.63 | 127.63 | 126.70 | 126.70 | -10.345% | 10 | 1,735 | -14.720% |
| 2026-09-01 | 141.32 | 141.32 | 141.32 | 141.32 | +1.457% | 1 | 1,735 | -23.542% |
| 2026-08-31 | 139.49 | 139.49 | 139.29 | 139.29 | -5.936% | 2 | 1,735 | -22.428% |
| 2026-08-26 | 148.40 | 148.40 | 148.08 | 148.08 | -4.081% | 2 | 1,733 | -27.033% |
| 2026-08-25 | 155.27 | 155.27 | 154.38 | 154.38 | -2.285% | 4 | 1,733 | -30.010% |
| 2026-08-21 | 157.98 | 157.99 | 157.98 | 157.99 | +1.969% | 2 | 1,734 | -31.610% |
| 2026-08-19 | 154.80 | 156.80 | 154.10 | 154.94 | +1.733% | 22 | 1,732 | -30.263% |
| 2026-08-13 | 150.52 | 152.30 | 150.08 | 152.30 | -1.869% | 8 | 1,730 | -29.054% |
| 2026-08-12 | 157.70 | 157.70 | 155.20 | 155.20 | -1.660% | 11 | 1,729 | -30.380% |
| 2026-08-11 | 157.95 | 157.95 | 157.82 | 157.82 | +0.702% | 12 | 1,729 | -31.536% |
| 2026-08-10 | 156.96 | 156.96 | 156.72 | 156.72 | -0.514% | 4 | 1,729 | -31.055% |
| 2026-08-07 | 159.58 | 159.58 | 157.44 | 157.53 | -1.722% | 12 | 1,729 | -31.410% |
| 2026-08-06 | 161.78 | 161.78 | 160.23 | 160.29 | -0.521% | 7 | 1,724 | -32.591% |
| 2026-08-05 | 159.36 | 161.13 | 159.36 | 161.13 | -0.537% | 53 | 1,701 | -32.942% |
| 2026-08-04 | 168.22 | 168.22 | 161.52 | 162.00 | -10.224% | 47 | 1,699 | -33.302% |
| 2026-08-03 | 180.45 | 180.45 | 180.45 | 180.45 | -14.689% | 30 | 1,698 | -40.122% |
| 2026-07-31 | 207.04 | 211.52 | 207.04 | 211.52 | -2.919% | 7 | 1,692 | -48.917% |
| 2026-07-30 | 229.85 | 229.85 | 217.88 | 217.88 | -1.776% | 11 | 1,693 | -50.408% |
| 2026-07-29 | 237.00 | 237.00 | 221.82 | 221.82 | +3.177% | 2 | 1,692 | -51.289% |
| 2026-07-28 | 215.48 | 215.48 | 214.99 | 214.99 | -3.462% | 5 | 1,691 | -49.742% |
| 2026-07-27 | 216.60 | 230.87 | 216.60 | 222.70 | -4.038% | 3 | 1,688 | -51.482% |
| 2026-07-24 | 232.07 | 232.07 | 232.07 | 232.07 | -3.809% | 10 | 1,688 | -53.441% |
| 2026-07-23 | 239.28 | 241.26 | 238.86 | 241.26 | +13.523% | 4 | 1,688 | -55.214% |
| 2026-07-22 | 212.77 | 212.77 | 212.52 | 212.52 | +0.787% | 4 | 1,686 | -49.158% |
| 2026-07-21 | 210.86 | 210.86 | 210.86 | 210.86 | -6.230% | 1 | 1,687 | -48.757% |
| 2026-07-20 | 221.06 | 224.87 | 216.48 | 224.87 | -2.005% | 180 | 1,677 | -51.950% |
| 2026-07-17 | 233.23 | 233.23 | 229.47 | 229.47 | +12.447% | 802 | 1,051 | -52.913% |
| 2026-07-16 | 204.04 | 204.07 | 204.04 | 204.07 | -1.549% | 4 | 1,049 | -47.052% |
| 2026-07-13 | 207.28 | 207.28 | 207.28 | 207.28 | -1.074% | 10 | 950 | -47.872% |
| 2026-07-09 | 213.73 | 213.73 | 209.53 | 209.53 | -4.620% | 45 | 940 | -48.432% |
| 2026-07-08 | 226.11 | 226.11 | 219.68 | 219.68 | +1.469% | 3 | 939 | -50.815% |
| 2026-07-07 | 221.35 | 221.35 | 214.42 | 216.50 | +3.243% | 512 | 671 | -50.092% |
| 2026-07-06 | 211.50 | 213.06 | 209.38 | 209.70 | -9.934% | 15 | 665 | -48.474% |
| 2026-07-02 | 218.74 | 233.86 | 218.74 | 232.83 | +5.163% | 25 | 656 | -53.593% |
| 2026-07-01 | 223.87 | 223.87 | 214.04 | 221.40 | +1.202% | 5 | 655 | -51.197% |
| 2026-06-30 | 225.23 | 225.23 | 218.77 | 218.77 | -8.899% | 20 | 635 | -50.610% |
| 2026-06-29 | 239.94 | 240.14 | 239.87 | 240.14 | +3.957% | 5 | 633 | -55.005% |
| 2026-06-18 | 234.17 | 234.17 | 231.00 | 231.00 | +0.330% | 2 | 633 | -53.225% |
| 2026-06-16 | 230.24 | 230.24 | 230.24 | 230.24 | -12.323% | 8 | 625 | -53.071% |
| 2026-06-12 | 262.46 | 262.60 | 262.46 | 262.60 | -13.729% | 2 | 624 | -58.854% |
| 2026-06-11 | 303.73 | 304.39 | 303.73 | 304.39 | +16.139% | 4 | 624 | -64.503% |
| 2026-06-08 | 262.56 | 262.56 | 262.09 | 262.09 | +13.175% | 2 | 624 | -58.774% |
| 2026-06-04 | 230.90 | 231.58 | 230.80 | 231.58 | -6.839% | 52 | 624 | -53.342% |
| 2026-05-28 | 248.59 | 248.59 | 248.58 | 248.58 | -0.703% | 4 | 622 | -56.533% |
| 2026-05-26 | 246.21 | 251.00 | 245.94 | 250.34 | -8.575% | 8 | 624 | -56.839% |
| 2026-05-21 | 271.92 | 273.82 | 271.92 | 273.82 | -0.976% | 2 | 625 | -60.540% |
| 2026-05-20 | 277.41 | 277.41 | 276.52 | 276.52 | -1.981% | 4 | 628 | -60.925% |
| 2026-05-19 | 287.45 | 287.45 | 281.97 | 282.11 | +0.053% | 5 | 625 | -61.699% |
| 2026-05-15 | 282.17 | 282.17 | 281.96 | 281.96 | +5.765% | 2 | 624 | -61.679% |
| 2026-05-14 | 266.94 | 266.94 | 266.40 | 266.59 | -4.194% | 8 | 624 | -59.470% |
| 2026-05-13 | 278.26 | 278.26 | 278.26 | 278.26 | -5.863% | 1 | 625 | -61.169% |
| 2026-05-12 | 295.59 | 295.59 | 295.59 | 295.59 | +3.785% | 1 | 624 | -63.446% |
| 2026-05-11 | 284.81 | 284.81 | 284.81 | 284.81 | -1.817% | 1 | 625 | -62.062% |
| 2026-05-08 | 290.08 | 290.08 | 290.08 | 290.08 | -1.467% | 3 | 627 | -62.752% |
| 2026-05-07 | 294.40 | 294.40 | 294.40 | 294.40 | -0.919% | 1 | 627 | -63.298% |
| 2026-05-06 | 310.37 | 310.37 | 296.79 | 297.13 | -6.389% | 104 | 612 | -63.635% |
| 2026-05-05 | 317.11 | 317.91 | 317.11 | 317.41 | -0.660% | 20 | 612 | -65.959% |
| 2026-05-04 | 319.36 | 319.52 | 319.36 | 319.52 | +1.839% | 36 | 611 | -66.184% |
| 2026-05-01 | 313.13 | 313.75 | 307.44 | 313.75 | -2.900% | 253 | 419 | -65.562% |
| 2026-04-30 | 334.75 | 335.25 | 322.33 | 323.12 | -6.450% | 190 | 419 | -66.560% |
| 2026-04-27 | 345.40 | 345.40 | 345.40 | 345.40 | -1.693% | 1 | 417 | -68.717% |
| 2026-04-23 | 352.87 | 352.87 | 351.11 | 351.35 | -2.368% | 6 | 416 | -69.247% |
| 2026-04-20 | 359.87 | 359.87 | 359.87 | 359.87 | +2.864% | 2 | 412 | -69.975% |
| 2026-04-17 | 352.83 | 352.83 | 346.63 | 349.85 | -7.557% | 237 | 412 | -69.115% |
| 2026-04-16 | 374.82 | 380.89 | 374.82 | 378.45 | -0.253% | 6 | 206 | -71.449% |
| 2026-04-15 | 389.40 | 389.52 | 377.94 | 379.41 | -3.610% | 388 | 204 | -71.522% |
| 2026-04-14 | 401.02 | 401.02 | 390.77 | 393.62 | -5.083% | 8 | 18 | -72.550% |
| 2026-04-13 | 447.19 | 447.19 | 414.70 | 414.70 | -5.038% | 6 | 15 | -73.945% |
| 2026-04-10 | 437.17 | 437.17 | 436.70 | 436.70 | -1.889% | 4 | 13 | -75.258% |
| 2026-04-09 | 445.18 | 445.18 | 445.11 | 445.11 | -3.988% | 2 | 10 | -75.725% |
| 2026-04-08 | 463.43 | 463.60 | 463.43 | 463.60 | -15.468% | 10 | 9 | -76.693% |
| 2026-04-06 | 549.12 | 549.12 | 548.43 | 548.43 | -4.111% | 2 | 5 | -80.298% |
| 2026-04-02 | 572.59 | 572.59 | 571.94 | 571.94 | -12.210% | 2 | 3 | -81.108% |
| 2026-03-31 | 645.26 | 654.50 | 644.66 | 651.49 | -0.654% | 4 | 3 | -83.415% |
| 2026-03-27 | 655.31 | 655.78 | 655.31 | 655.78 | 0.000% | 2 | 1 | -83.523% |