SPX270416P06975000
SPX Apr 16 2027 6975.00 Put
optionOPRA
EODOct 26, 2026
128.99USD-10.467%(-15.08)2Vol2,812OI
SPX270416P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 130.40 | 130.40 | 128.99 | 128.99 | -10.467% | 2 | 2,810 | 0.000% |
| 2026-10-23 | 136.60 | 145.22 | 136.60 | 144.07 | +1.888% | 4 | 2,814 | -10.467% |
| 2026-10-22 | 136.55 | 143.10 | 136.55 | 141.40 | +22.213% | 8 | 2,812 | -8.777% |
| 2026-10-21 | 115.70 | 115.70 | 115.70 | 115.70 | -2.264% | 1 | 2,791 | +11.487% |
| 2026-10-20 | 120.22 | 120.65 | 116.90 | 118.38 | -6.992% | 1,730 | 1,061 | +8.963% |
| 2026-10-19 | 127.28 | 127.28 | 127.28 | 127.28 | -8.300% | 1 | 1,061 | +1.343% |
| 2026-10-16 | 122.35 | 140.70 | 122.35 | 138.80 | +14.145% | 25 | 1,036 | -7.068% |
| 2026-10-14 | 115.01 | 121.60 | 115.01 | 121.60 | +13.264% | 2 | 1,035 | +6.077% |
| 2026-10-13 | 107.36 | 107.36 | 107.36 | 107.36 | -1.133% | 2 | 1,034 | +20.147% |
| 2026-10-12 | 108.59 | 108.59 | 108.59 | 108.59 | -3.715% | 4 | 1,030 | +18.786% |
| 2026-10-09 | 112.81 | 112.81 | 112.78 | 112.78 | -2.372% | 2 | 1,030 | +14.373% |
| 2026-10-07 | 115.26 | 115.52 | 115.26 | 115.52 | +5.469% | 3 | 1,031 | +11.660% |
| 2026-10-06 | 109.23 | 109.69 | 107.40 | 109.53 | -3.929% | 11 | 1,024 | +17.767% |
| 2026-10-05 | 114.01 | 114.01 | 114.01 | 114.01 | -20.328% | 2 | 1,024 | +13.139% |
| 2026-10-01 | 143.10 | 143.10 | 143.10 | 143.10 | +10.930% | 1 | 1,023 | -9.860% |
| 2026-09-23 | 129.00 | 129.00 | 129.00 | 129.00 | -9.474% | 1 | 1,022 | -0.008% |
| 2026-09-17 | 142.50 | 142.50 | 142.50 | 142.50 | -16.033% | 1 | 1,021 | -9.481% |
| 2026-09-16 | 149.60 | 169.71 | 149.60 | 169.71 | +12.287% | 9 | 1,024 | -23.994% |
| 2026-09-09 | 151.29 | 151.29 | 151.14 | 151.14 | -6.496% | 2 | 1,024 | -14.655% |
| 2026-08-26 | 161.64 | 161.64 | 161.64 | 161.64 | -3.556% | 2 | 1,024 | -20.199% |
| 2026-08-21 | 167.60 | 167.60 | 167.60 | 167.60 | -4.735% | 1 | 1,025 | -23.037% |
| 2026-08-20 | 171.71 | 175.94 | 171.71 | 175.93 | +5.854% | 50 | 1,025 | -26.681% |
| 2026-08-19 | 166.20 | 166.20 | 166.20 | 166.20 | -5.083% | 1 | 1,025 | -22.389% |
| 2026-08-18 | 175.10 | 175.10 | 175.10 | 175.10 | +6.853% | 1 | 1,025 | -26.334% |
| 2026-08-17 | 163.89 | 164.12 | 163.87 | 163.87 | +1.242% | 12 | 1,025 | -21.285% |
| 2026-08-14 | 164.05 | 164.05 | 161.83 | 161.86 | -3.752% | 4 | 1,025 | -20.308% |
| 2026-08-12 | 168.15 | 168.17 | 168.15 | 168.17 | -2.623% | 4 | 1,025 | -23.298% |
| 2026-08-11 | 170.59 | 172.70 | 168.27 | 172.70 | +2.706% | 60 | 1,009 | -25.310% |
| 2026-08-10 | 166.01 | 168.15 | 166.01 | 168.15 | -2.837% | 34 | 1,007 | -23.289% |
| 2026-08-06 | 171.87 | 173.21 | 171.21 | 173.06 | +1.549% | 118 | 1,007 | -25.465% |
| 2026-08-05 | 169.61 | 171.28 | 169.52 | 170.42 | -3.379% | 49 | 1,008 | -24.311% |
| 2026-08-04 | 184.26 | 184.26 | 176.38 | 176.38 | -12.636% | 22 | 1,008 | -26.868% |
| 2026-08-03 | 201.89 | 201.89 | 201.89 | 201.89 | -11.761% | 1 | 1,009 | -36.109% |
| 2026-07-31 | 228.56 | 228.80 | 228.56 | 228.80 | -14.352% | 4 | 1,009 | -43.623% |
| 2026-07-29 | 267.14 | 267.14 | 267.14 | 267.14 | +5.727% | 2 | 1,009 | -51.714% |
| 2026-07-23 | 252.66 | 252.67 | 252.66 | 252.67 | +4.194% | 4 | 1,009 | -48.949% |
| 2026-07-17 | 242.50 | 242.50 | 242.50 | 242.50 | +11.942% | 1 | 1,008 | -46.808% |
| 2026-07-15 | 216.63 | 216.63 | 216.63 | 216.63 | -4.488% | 10 | 1,008 | -40.456% |
| 2026-07-14 | 223.28 | 226.81 | 223.28 | 226.81 | -1.720% | 20 | 1,008 | -43.129% |
| 2026-07-13 | 226.28 | 230.78 | 226.28 | 230.78 | +4.161% | 20 | 1,008 | -44.107% |
| 2026-07-10 | 221.30 | 221.56 | 221.30 | 221.56 | -0.690% | 2 | 1,008 | -41.781% |
| 2026-07-09 | 225.10 | 225.10 | 222.50 | 223.10 | -10.927% | 13 | 1,011 | -42.183% |
| 2026-07-08 | 241.94 | 250.47 | 241.94 | 250.47 | +12.535% | 3 | 1,010 | -48.501% |
| 2026-07-06 | 223.74 | 223.74 | 222.56 | 222.57 | -8.219% | 14 | 1,011 | -42.045% |
| 2026-07-02 | 242.50 | 242.50 | 242.50 | 242.50 | -3.816% | 1 | 1,010 | -46.808% |
| 2026-06-29 | 256.84 | 257.16 | 252.10 | 252.12 | -4.871% | 6 | 1,012 | -48.838% |
| 2026-06-26 | 264.68 | 265.07 | 264.68 | 265.03 | +5.258% | 6 | 1,011 | -51.330% |
| 2026-06-22 | 252.66 | 252.66 | 251.79 | 251.79 | +2.437% | 4 | 1,011 | -48.771% |
| 2026-06-17 | 245.70 | 245.80 | 245.70 | 245.80 | -10.887% | 2 | 1,011 | -47.522% |
| 2026-06-08 | 275.79 | 275.83 | 275.79 | 275.83 | +10.257% | 2 | 1,011 | -53.236% |
| 2026-06-03 | 250.17 | 250.17 | 250.17 | 250.17 | +1.708% | 1 | 1,010 | -48.439% |
| 2026-06-01 | 245.98 | 245.98 | 245.97 | 245.97 | -2.698% | 1,004 | 111 | -47.559% |
| 2026-05-28 | 252.40 | 252.79 | 252.30 | 252.79 | -3.275% | 60 | 87 | -48.973% |
| 2026-05-27 | 262.00 | 262.00 | 261.35 | 261.35 | -0.229% | 2 | 86 | -50.645% |
| 2026-05-26 | 260.95 | 261.95 | 260.70 | 261.95 | -2.181% | 8 | 84 | -50.758% |
| 2026-05-22 | 268.22 | 268.22 | 267.79 | 267.79 | -8.800% | 4 | 84 | -51.832% |
| 2026-05-21 | 293.08 | 293.63 | 293.08 | 293.63 | +2.560% | 2 | 83 | -56.071% |
| 2026-05-20 | 286.30 | 286.30 | 286.30 | 286.30 | -4.055% | 1 | 83 | -54.946% |
| 2026-05-15 | 303.16 | 303.16 | 298.40 | 298.40 | +4.299% | 7 | 80 | -56.773% |
| 2026-05-14 | 291.17 | 291.24 | 285.62 | 286.10 | -6.756% | 72 | 72 | -54.914% |
| 2026-05-08 | 306.56 | 306.83 | 306.56 | 306.83 | -2.837% | 4 | 70 | -57.960% |
| 2026-05-07 | 317.14 | 317.14 | 315.79 | 315.79 | -0.548% | 4 | 68 | -59.153% |
| 2026-05-06 | 317.41 | 317.53 | 317.41 | 317.53 | -5.121% | 4 | 66 | -59.377% |
| 2026-05-05 | 334.64 | 334.81 | 334.56 | 334.67 | -1.166% | 8 | 65 | -61.458% |
| 2026-05-04 | 337.81 | 338.62 | 337.81 | 338.62 | +4.008% | 48 | 65 | -61.907% |
| 2026-05-01 | 326.61 | 326.61 | 325.57 | 325.57 | -12.233% | 100 | 43 | -60.380% |
| 2026-04-29 | 371.47 | 371.47 | 370.95 | 370.95 | +1.853% | 2 | 43 | -65.227% |
| 2026-04-27 | 364.20 | 364.20 | 364.20 | 364.20 | +0.663% | 2 | 43 | -64.583% |
| 2026-04-24 | 361.50 | 361.80 | 361.50 | 361.80 | -8.196% | 2 | 44 | -64.348% |
| 2026-04-23 | 394.10 | 394.10 | 394.10 | 394.10 | +0.484% | 1 | 44 | -67.270% |
| 2026-04-21 | 386.31 | 392.20 | 386.31 | 392.20 | -1.556% | 2 | 44 | -67.111% |
| 2026-04-16 | 398.40 | 398.40 | 398.40 | 398.40 | -0.762% | 1 | 44 | -67.623% |
| 2026-04-15 | 409.90 | 412.00 | 399.00 | 401.46 | -3.791% | 61 | 43 | -67.870% |
| 2026-04-14 | 414.01 | 417.28 | 413.96 | 417.28 | -33.024% | 4 | 13 | -69.088% |
| 2026-03-20 | 622.72 | 623.03 | 621.79 | 623.03 | 0.000% | 20 | 10 | -79.296% |