SPX270416P06925000
SPX Apr 16 2027 6925.00 Put
optionOPRA
EODOct 28, 2026
114.08USD-13.967%(-18.52)2Vol1,542OI
SPX270416P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 114.06 | 114.08 | 114.06 | 114.08 | -13.967% | 2 | 1,542 | 0.000% |
| 2026-10-22 | 129.40 | 136.30 | 129.40 | 132.60 | +23.154% | 43 | 1,542 | -13.967% |
| 2026-10-21 | 107.90 | 107.90 | 107.67 | 107.67 | -8.909% | 2 | 1,543 | +5.953% |
| 2026-10-20 | 118.20 | 118.20 | 118.20 | 118.20 | -1.327% | 12 | 1,531 | -3.486% |
| 2026-10-19 | 119.79 | 119.79 | 119.79 | 119.79 | -9.524% | 16 | 1,531 | -4.767% |
| 2026-10-16 | 134.10 | 137.84 | 132.40 | 132.40 | +15.937% | 4 | 1,527 | -13.837% |
| 2026-10-15 | 114.15 | 114.20 | 114.15 | 114.20 | +4.934% | 2 | 1,526 | -0.105% |
| 2026-10-14 | 105.97 | 108.83 | 105.97 | 108.83 | -4.030% | 4 | 1,524 | +4.824% |
| 2026-10-08 | 115.64 | 115.66 | 112.80 | 113.40 | +7.590% | 383 | 1,149 | +0.600% |
| 2026-10-07 | 110.92 | 111.46 | 105.10 | 105.40 | +1.964% | 14 | 1,135 | +8.235% |
| 2026-10-06 | 102.87 | 103.37 | 102.45 | 103.37 | -4.816% | 12 | 1,135 | +10.361% |
| 2026-10-05 | 115.02 | 115.02 | 108.60 | 108.60 | -11.657% | 4 | 1,134 | +5.046% |
| 2026-09-30 | 122.99 | 122.99 | 122.93 | 122.93 | +0.581% | 2 | 1,134 | -7.199% |
| 2026-09-28 | 122.22 | 122.22 | 122.22 | 122.22 | +0.427% | 1 | 1,134 | -6.660% |
| 2026-09-23 | 120.69 | 122.50 | 120.69 | 121.70 | +6.595% | 7 | 1,129 | -6.261% |
| 2026-09-22 | 116.20 | 116.20 | 114.17 | 114.17 | -3.032% | 3 | 1,126 | -0.079% |
| 2026-09-21 | 119.96 | 119.96 | 117.74 | 117.74 | -13.407% | 10 | 1,118 | -3.109% |
| 2026-09-17 | 136.46 | 136.46 | 135.91 | 135.97 | -6.678% | 4 | 1,118 | -16.099% |
| 2026-09-16 | 142.80 | 145.70 | 142.80 | 145.70 | +7.671% | 4 | 1,114 | -21.702% |
| 2026-09-08 | 137.31 | 137.41 | 135.32 | 135.32 | +4.454% | 4 | 1,114 | -15.696% |
| 2026-09-03 | 129.55 | 129.55 | 129.55 | 129.55 | -13.414% | 1 | 1,114 | -11.941% |
| 2026-09-01 | 149.69 | 149.69 | 149.62 | 149.62 | +5.813% | 2 | 1,115 | -23.754% |
| 2026-08-31 | 144.74 | 144.74 | 141.40 | 141.40 | -1.601% | 2 | 1,115 | -19.321% |
| 2026-08-27 | 143.70 | 143.70 | 143.70 | 143.70 | -10.176% | 1 | 1,115 | -20.612% |
| 2026-08-24 | 159.94 | 159.98 | 159.94 | 159.98 | +1.061% | 2 | 1,115 | -28.691% |
| 2026-08-19 | 159.20 | 159.20 | 158.30 | 158.30 | -4.477% | 2 | 1,115 | -27.934% |
| 2026-08-18 | 168.07 | 168.48 | 165.72 | 165.72 | +6.909% | 9 | 1,115 | -31.161% |
| 2026-08-14 | 155.09 | 155.09 | 155.01 | 155.01 | -3.661% | 6 | 1,115 | -26.405% |
| 2026-08-12 | 160.90 | 160.90 | 160.90 | 160.90 | -0.384% | 3 | 1,112 | -29.099% |
| 2026-08-11 | 161.14 | 161.52 | 161.11 | 161.52 | -2.133% | 36 | 1,112 | -29.371% |
| 2026-08-06 | 164.01 | 165.04 | 162.84 | 165.04 | -0.302% | 8 | 1,112 | -30.877% |
| 2026-08-05 | 162.70 | 165.59 | 162.70 | 165.54 | -3.627% | 16 | 1,112 | -31.086% |
| 2026-08-04 | 171.77 | 171.77 | 171.77 | 171.77 | -8.021% | 10 | 1,112 | -33.586% |
| 2026-08-03 | 186.44 | 186.94 | 186.44 | 186.75 | -14.413% | 44 | 1,112 | -38.913% |
| 2026-07-30 | 218.20 | 218.20 | 218.20 | 218.20 | -8.913% | 10 | 1,112 | -47.718% |
| 2026-07-29 | 239.24 | 239.55 | 239.24 | 239.55 | +9.369% | 4 | 1,112 | -52.377% |
| 2026-07-28 | 219.12 | 219.12 | 219.03 | 219.03 | -10.956% | 2 | 1,112 | -47.916% |
| 2026-07-23 | 243.03 | 245.98 | 243.03 | 245.98 | +14.831% | 12 | 1,112 | -53.622% |
| 2026-07-21 | 214.47 | 214.47 | 214.21 | 214.21 | -7.477% | 2 | 1,112 | -46.744% |
| 2026-07-20 | 221.28 | 231.52 | 221.28 | 231.52 | +9.156% | 6 | 1,112 | -50.726% |
| 2026-07-14 | 212.10 | 212.10 | 212.10 | 212.10 | -6.096% | 1 | 555 | -46.214% |
| 2026-07-08 | 226.98 | 226.98 | 225.87 | 225.87 | +1.624% | 2 | 555 | -49.493% |
| 2026-07-07 | 223.22 | 223.22 | 222.26 | 222.26 | +2.946% | 20 | 545 | -48.673% |
| 2026-07-06 | 215.90 | 215.90 | 215.90 | 215.90 | -3.227% | 1 | 545 | -47.161% |
| 2026-07-01 | 224.15 | 224.15 | 223.10 | 223.10 | -9.676% | 20 | 525 | -48.866% |
| 2026-06-29 | 247.00 | 247.00 | 247.00 | 247.00 | -5.491% | 2 | 527 | -53.814% |
| 2026-06-25 | 262.84 | 262.84 | 261.35 | 261.35 | -0.355% | 2 | 527 | -56.350% |
| 2026-06-23 | 261.53 | 262.28 | 261.53 | 262.28 | +9.024% | 2 | 526 | -56.504% |
| 2026-06-22 | 229.97 | 242.68 | 229.97 | 240.57 | -22.372% | 50 | 524 | -52.579% |
| 2026-06-11 | 310.17 | 310.17 | 309.90 | 309.90 | +1.291% | 2 | 525 | -63.188% |
| 2026-06-10 | 305.68 | 305.95 | 305.68 | 305.95 | +15.475% | 2 | 526 | -62.713% |
| 2026-06-08 | 256.98 | 266.10 | 256.98 | 264.95 | +5.520% | 16 | 520 | -56.943% |
| 2026-06-05 | 250.52 | 251.09 | 250.52 | 251.09 | +6.120% | 304 | 279 | -54.566% |
| 2026-06-01 | 238.06 | 238.53 | 236.58 | 236.61 | -5.943% | 76 | 244 | -51.786% |
| 2026-05-26 | 250.78 | 251.84 | 250.78 | 251.56 | -2.515% | 6 | 242 | -54.651% |
| 2026-05-22 | 258.80 | 258.80 | 257.64 | 258.05 | -8.010% | 33 | 244 | -55.792% |
| 2026-05-21 | 277.07 | 280.52 | 277.07 | 280.52 | -3.820% | 3 | 242 | -59.333% |
| 2026-05-20 | 291.76 | 291.76 | 291.66 | 291.66 | +1.295% | 4 | 243 | -60.886% |
| 2026-05-19 | 287.91 | 287.93 | 287.91 | 287.93 | +1.922% | 2 | 242 | -60.379% |
| 2026-05-14 | 282.32 | 282.50 | 282.32 | 282.50 | -6.190% | 2 | 241 | -59.618% |
| 2026-05-12 | 301.14 | 301.14 | 301.14 | 301.14 | -0.898% | 101 | 140 | -62.117% |
| 2026-05-07 | 304.27 | 304.31 | 303.87 | 303.87 | +0.224% | 6 | 138 | -62.458% |
| 2026-05-06 | 302.36 | 303.19 | 301.94 | 303.19 | -6.151% | 20 | 128 | -62.373% |
| 2026-05-05 | 323.35 | 323.35 | 323.06 | 323.06 | -5.502% | 4 | 126 | -64.688% |
| 2026-05-04 | 324.43 | 341.87 | 324.43 | 341.87 | +7.408% | 8 | 122 | -66.631% |
| 2026-05-01 | 318.15 | 318.29 | 318.15 | 318.29 | -3.367% | 48 | 98 | -64.158% |
| 2026-04-30 | 340.55 | 341.68 | 328.27 | 329.38 | -14.438% | 212 | 98 | -65.365% |
| 2026-04-15 | 385.05 | 385.05 | 384.65 | 384.96 | -4.405% | 46 | 30 | -70.366% |
| 2026-04-14 | 405.17 | 406.60 | 399.70 | 402.70 | -8.315% | 10 | 11 | -71.671% |
| 2026-04-13 | 439.22 | 439.22 | 439.22 | 439.22 | -34.957% | 1 | 2 | -74.027% |
| 2026-03-27 | 675.28 | 675.28 | 675.28 | 675.28 | 0.000% | 1 | 1 | -83.106% |