SPX270416P06950000
SPX Apr 16 2027 6950.00 Put
optionOPRA
EODOct 28, 2026
112.38USD-7.315%(-8.87)172Vol293OI
SPX270416P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 117.29 | 117.85 | 112.38 | 112.38 | -7.315% | 172 | 286 | 0.000% |
| 2026-10-26 | 121.25 | 121.25 | 121.25 | 121.25 | -12.575% | 2 | 286 | -7.315% |
| 2026-10-23 | 145.93 | 145.93 | 138.26 | 138.69 | +1.642% | 4 | 286 | -18.970% |
| 2026-10-22 | 130.95 | 139.60 | 130.75 | 136.45 | +24.328% | 12 | 280 | -17.640% |
| 2026-10-21 | 111.20 | 111.20 | 109.50 | 109.75 | -19.123% | 31 | 306 | +2.396% |
| 2026-10-16 | 112.00 | 137.50 | 112.00 | 135.70 | +10.685% | 5 | 304 | -17.185% |
| 2026-10-15 | 128.55 | 128.55 | 122.44 | 122.60 | +4.101% | 76 | 372 | -8.336% |
| 2026-10-14 | 117.77 | 117.77 | 117.77 | 117.77 | +11.864% | 1 | 372 | -4.577% |
| 2026-10-13 | 105.28 | 105.28 | 105.28 | 105.28 | -0.416% | 4 | 368 | +6.744% |
| 2026-10-12 | 106.35 | 106.40 | 105.72 | 105.72 | -0.779% | 4 | 366 | +6.300% |
| 2026-10-09 | 108.05 | 108.43 | 106.55 | 106.55 | -9.427% | 34 | 348 | +5.472% |
| 2026-10-08 | 117.64 | 117.64 | 117.64 | 117.64 | +8.125% | 1 | 348 | -4.471% |
| 2026-10-07 | 114.04 | 114.05 | 108.20 | 108.80 | +3.639% | 166 | 283 | +3.290% |
| 2026-10-06 | 106.91 | 107.00 | 104.93 | 104.98 | -6.957% | 17 | 289 | +7.049% |
| 2026-10-05 | 118.13 | 118.13 | 112.83 | 112.83 | -5.495% | 20 | 286 | -0.399% |
| 2026-10-02 | 119.39 | 119.39 | 119.39 | 119.39 | -7.450% | 2 | 285 | -5.872% |
| 2026-09-30 | 123.34 | 129.00 | 122.81 | 129.00 | +4.547% | 7 | 285 | -12.884% |
| 2026-09-28 | 125.99 | 130.71 | 121.71 | 123.39 | +4.941% | 26 | 297 | -8.923% |
| 2026-09-25 | 127.40 | 127.40 | 117.58 | 117.58 | -7.220% | 3 | 297 | -4.423% |
| 2026-09-24 | 131.25 | 131.25 | 126.73 | 126.73 | +1.546% | 4 | 294 | -11.323% |
| 2026-09-23 | 124.09 | 126.82 | 122.44 | 124.80 | -11.079% | 12 | 285 | -9.952% |
| 2026-09-18 | 140.38 | 140.38 | 140.35 | 140.35 | +0.855% | 12 | 282 | -19.929% |
| 2026-09-17 | 140.75 | 143.56 | 139.16 | 139.16 | -5.571% | 16 | 270 | -19.244% |
| 2026-09-16 | 146.10 | 148.90 | 146.10 | 147.37 | +0.560% | 5 | 265 | -23.743% |
| 2026-09-11 | 145.40 | 146.62 | 145.40 | 146.55 | -8.578% | 22 | 264 | -23.316% |
| 2026-09-10 | 157.30 | 160.40 | 157.30 | 160.30 | +21.578% | 3 | 261 | -29.894% |
| 2026-09-03 | 137.00 | 137.00 | 131.80 | 131.85 | -6.190% | 6 | 266 | -14.767% |
| 2026-08-28 | 140.55 | 140.55 | 140.55 | 140.55 | -4.905% | 1 | 266 | -20.043% |
| 2026-08-27 | 147.80 | 147.80 | 147.80 | 147.80 | -9.768% | 1 | 266 | -23.965% |
| 2026-08-21 | 163.80 | 163.80 | 163.80 | 163.80 | +1.049% | 1 | 267 | -31.392% |
| 2026-08-19 | 163.30 | 163.30 | 161.10 | 162.10 | -4.026% | 8 | 267 | -30.672% |
| 2026-08-18 | 171.59 | 171.59 | 168.90 | 168.90 | +2.500% | 3 | 267 | -33.464% |
| 2026-08-17 | 159.66 | 164.78 | 159.66 | 164.78 | +3.870% | 90 | 357 | -31.800% |
| 2026-08-14 | 158.64 | 158.64 | 158.64 | 158.64 | +1.296% | 10 | 367 | -29.160% |
| 2026-08-13 | 156.61 | 156.61 | 156.61 | 156.61 | -4.738% | 2 | 368 | -28.242% |
| 2026-08-12 | 164.40 | 164.40 | 164.40 | 164.40 | -2.306% | 5 | 368 | -31.642% |
| 2026-08-11 | 164.59 | 168.28 | 164.59 | 168.28 | +2.410% | 32 | 389 | -33.218% |
| 2026-08-10 | 162.59 | 164.86 | 162.17 | 164.32 | -2.243% | 92 | 417 | -31.609% |
| 2026-08-06 | 167.51 | 168.81 | 167.49 | 168.09 | -0.421% | 40 | 440 | -33.143% |
| 2026-08-05 | 168.16 | 168.80 | 166.50 | 168.80 | -0.601% | 28 | 464 | -33.424% |
| 2026-08-04 | 175.44 | 175.69 | 169.82 | 169.82 | -11.108% | 74 | 499 | -33.824% |
| 2026-08-03 | 193.35 | 193.35 | 191.04 | 191.04 | -11.674% | 12 | 500 | -41.175% |
| 2026-07-31 | 216.29 | 216.29 | 216.29 | 216.29 | -14.544% | 1 | 500 | -48.042% |
| 2026-07-29 | 253.10 | 253.10 | 253.10 | 253.10 | +7.601% | 1 | 499 | -55.599% |
| 2026-07-24 | 235.11 | 235.22 | 235.11 | 235.22 | -5.195% | 2 | 500 | -52.223% |
| 2026-07-23 | 248.41 | 248.41 | 248.11 | 248.11 | +14.042% | 2 | 500 | -54.706% |
| 2026-07-22 | 218.71 | 218.71 | 217.56 | 217.56 | -0.312% | 20 | 490 | -48.345% |
| 2026-07-21 | 218.02 | 218.38 | 218.02 | 218.24 | -5.491% | 100 | 390 | -48.506% |
| 2026-07-20 | 230.91 | 230.92 | 230.90 | 230.92 | +4.210% | 14 | 392 | -51.334% |
| 2026-07-16 | 215.93 | 221.59 | 215.93 | 221.59 | -0.543% | 40 | 422 | -49.285% |
| 2026-07-09 | 223.93 | 223.93 | 222.80 | 222.80 | -3.257% | 34 | 427 | -49.560% |
| 2026-07-08 | 231.51 | 231.86 | 230.30 | 230.30 | +2.588% | 38 | 393 | -51.203% |
| 2026-07-07 | 228.76 | 228.76 | 224.49 | 224.49 | +2.199% | 20 | 373 | -49.940% |
| 2026-07-06 | 223.10 | 223.10 | 219.66 | 219.66 | -7.570% | 40 | 333 | -48.839% |
| 2026-07-02 | 223.26 | 237.94 | 223.26 | 237.65 | +3.614% | 32 | 352 | -52.712% |
| 2026-07-01 | 229.75 | 229.75 | 229.36 | 229.36 | +1.071% | 20 | 332 | -51.003% |
| 2026-06-30 | 233.01 | 233.01 | 226.93 | 226.93 | -9.755% | 14 | 322 | -50.478% |
| 2026-06-29 | 251.80 | 251.80 | 251.46 | 251.46 | -6.028% | 2 | 322 | -55.309% |
| 2026-06-24 | 267.59 | 267.59 | 267.59 | 267.59 | +0.116% | 30 | 292 | -58.003% |
| 2026-06-23 | 267.28 | 267.28 | 267.28 | 267.28 | +14.261% | 10 | 282 | -57.954% |
| 2026-06-22 | 234.13 | 234.13 | 233.92 | 233.92 | -4.166% | 2 | 282 | -51.958% |
| 2026-06-18 | 243.97 | 244.09 | 243.97 | 244.09 | +0.947% | 2 | 283 | -53.960% |
| 2026-06-17 | 242.00 | 242.00 | 241.80 | 241.80 | +1.142% | 6 | 283 | -53.524% |
| 2026-06-15 | 239.07 | 239.07 | 239.07 | 239.07 | -5.232% | 10 | 272 | -52.993% |
| 2026-06-05 | 252.27 | 252.27 | 252.27 | 252.27 | +2.770% | 1 | 272 | -55.452% |
| 2026-06-03 | 245.47 | 245.47 | 245.47 | 245.47 | +2.198% | 1 | 271 | -54.218% |
| 2026-06-02 | 241.34 | 241.34 | 240.19 | 240.19 | -0.464% | 2 | 270 | -53.212% |
| 2026-06-01 | 241.12 | 241.56 | 241.08 | 241.31 | +0.337% | 56 | 252 | -53.429% |
| 2026-05-29 | 240.42 | 240.89 | 240.31 | 240.50 | -7.589% | 54 | 239 | -53.272% |
| 2026-05-26 | 257.50 | 260.65 | 257.50 | 260.25 | -8.514% | 7 | 240 | -56.818% |
| 2026-05-21 | 287.44 | 288.16 | 284.47 | 284.47 | -2.911% | 5 | 239 | -60.495% |
| 2026-05-20 | 292.30 | 293.00 | 292.30 | 293.00 | -1.875% | 4 | 239 | -61.645% |
| 2026-05-19 | 298.60 | 298.60 | 298.60 | 298.60 | -2.571% | 1 | 239 | -62.364% |
| 2026-05-12 | 306.48 | 306.48 | 306.48 | 306.48 | +2.279% | 175 | 151 | -63.332% |
| 2026-05-08 | 300.74 | 300.74 | 299.65 | 299.65 | -3.429% | 3 | 154 | -62.496% |
| 2026-05-07 | 310.93 | 310.93 | 310.29 | 310.29 | +1.019% | 2 | 154 | -63.782% |
| 2026-05-06 | 307.16 | 307.16 | 307.16 | 307.16 | -6.596% | 1 | 153 | -63.413% |
| 2026-05-05 | 328.74 | 328.85 | 328.74 | 328.85 | -1.044% | 4 | 151 | -65.826% |
| 2026-05-04 | 332.36 | 332.36 | 332.32 | 332.32 | -0.592% | 4 | 149 | -66.183% |
| 2026-05-01 | 324.57 | 334.30 | 318.65 | 334.30 | -0.170% | 136 | 84 | -66.383% |
| 2026-04-30 | 338.10 | 338.10 | 334.63 | 334.87 | -8.159% | 122 | 84 | -66.441% |
| 2026-04-24 | 364.62 | 364.62 | 364.62 | 364.62 | -1.077% | 1 | 23 | -69.179% |
| 2026-04-23 | 360.50 | 368.59 | 359.40 | 368.59 | -0.730% | 7 | 23 | -69.511% |
| 2026-04-20 | 370.84 | 371.30 | 370.80 | 371.30 | +2.450% | 8 | 21 | -69.733% |
| 2026-04-17 | 363.00 | 363.09 | 362.11 | 362.42 | -9.980% | 28 | 17 | -68.992% |
| 2026-04-15 | 401.10 | 402.60 | 401.10 | 402.60 | -1.093% | 4 | 12 | -72.086% |
| 2026-04-14 | 410.00 | 411.15 | 406.70 | 407.05 | -10.098% | 8 | 9 | -72.392% |
| 2026-04-10 | 452.77 | 452.77 | 452.77 | 452.77 | 0.000% | 1 | 1 | -75.179% |