Dark

SPX20270416P7000
SPX Apr 16 2027 7000.00 Put (SPX270416P07000000)
option OPRA

EOD

Sep 10, 2026

168.60+6.662%(+10.53)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	168.6400	168.6400	168.6000	168.6000	+6.662%	102	5,008	0.000%
2026-09-09	153.8100	159.3900	153.8100	158.0700	+6.588%	5,688	5,022	+6.662%
2026-09-08	145.3100	148.3000	145.3100	148.3000	+4.290%	3	5,255	+13.688%
2026-09-04	142.2000	142.2000	142.2000	142.2000	+2.783%	1	5,256	+18.565%
2026-09-03	144.1500	144.1500	138.2500	138.3500	-9.575%	3	5,256	+21.865%
2026-09-02	153.0000	153.0000	153.0000	153.0000	-2.318%	1	5,254	+10.196%
2026-09-01	154.0900	156.6300	153.9700	156.6300	+2.239%	4	5,254	+7.642%
2026-08-31	153.2000	153.2000	153.2000	153.2000	-0.976%	3	5,255	+10.052%
2026-08-28	146.7600	154.7200	146.7600	154.7100	-0.123%	3	5,252	+8.978%
2026-08-27	154.9000	154.9000	154.9000	154.9000	-9.102%	1	5,253	+8.844%
2026-08-25	170.4000	170.4100	170.4000	170.4100	+0.041%	4	5,252	-1.062%
2026-08-21	174.2000	174.2000	169.4900	170.3400	-5.335%	16	5,254	-1.021%
2026-08-20	177.8400	179.9400	177.8400	179.9400	+5.847%	6	5,254	-6.302%
2026-08-19	170.0000	170.0000	170.0000	170.0000	-3.846%	12	5,254	-0.824%
2026-08-18	178.3000	178.3000	176.8000	176.8000	+4.770%	2	5,242	-4.638%
2026-08-17	168.7500	168.7500	168.7500	168.7500	+2.947%	1	5,240	-0.089%
2026-08-14	163.9200	163.9200	163.9200	163.9200	-1.283%	10	5,240	+2.855%
2026-08-13	163.5000	166.4900	163.4300	166.0500	-3.150%	25	5,250	+1.536%
2026-08-12	171.4500	171.4500	171.4500	171.4500	-1.130%	6	5,218	-1.662%
2026-08-11	173.9300	173.9300	173.4100	173.4100	+0.434%	200	5,224	-2.774%
2026-08-10	171.2700	172.6600	171.2700	172.6600	+0.296%	7	5,142	-2.351%
2026-08-07	172.1500	172.1500	172.1500	172.1500	-1.674%	10	5,141	-2.062%
2026-08-06	175.6700	176.9100	175.0800	175.0800	-1.141%	25	5,151	-3.701%
2026-08-05	174.0000	177.6000	173.3700	177.1000	+0.757%	187	5,159	-4.800%
2026-08-04	188.9100	188.9100	175.7700	175.7700	-10.822%	66	5,247	-4.079%
2026-08-03	209.0000	209.0000	197.1000	197.1000	-7.681%	113	5,271	-14.460%
2026-07-31	236.5000	240.8000	213.5000	213.5000	-9.809%	19	5,232	-21.030%
2026-07-30	249.4000	250.7000	236.7200	236.7200	-8.106%	35	5,232	-28.777%
2026-07-29	238.3100	262.0500	238.3100	257.6000	+9.855%	41	5,209	-34.550%
2026-07-28	244.8700	244.8700	234.4900	234.4900	-5.941%	5	5,205	-28.099%
2026-07-27	236.0000	251.2700	236.0000	249.3000	-0.914%	17	5,207	-32.371%
2026-07-24	252.0000	252.0000	242.5000	251.6000	-0.198%	10	5,208	-32.989%
2026-07-23	257.4000	257.4000	252.1000	252.1000	+11.588%	10	5,208	-33.122%
2026-07-22	229.1500	229.1500	225.9200	225.9200	-1.586%	13	5,210	-25.372%
2026-07-21	232.9000	232.9000	229.5600	229.5600	-6.214%	4	5,200	-26.555%
2026-07-20	232.4000	244.7700	232.4000	244.7700	-1.461%	23	5,201	-31.119%
2026-07-17	257.8000	257.8000	244.4000	248.4000	+8.938%	82	5,202	-32.126%
2026-07-16	227.0900	228.4000	223.5000	228.0200	+4.104%	14	5,223	-26.059%
2026-07-15	219.0300	219.0300	219.0300	219.0300	-4.823%	1	5,226	-23.024%
2026-07-14	230.1300	230.1300	230.1300	230.1300	-1.240%	20	5,227	-26.737%
2026-07-13	225.5900	233.0200	225.5000	233.0200	+5.339%	34	5,246	-27.646%
2026-07-10	225.0800	225.0800	221.0100	221.2100	-2.906%	22	5,243	-23.783%
2026-07-09	227.8300	227.8300	227.8300	227.8300	-4.654%	1	5,222	-25.997%
2026-07-08	244.8700	255.6200	238.9500	238.9500	+2.796%	54	5,223	-29.441%
2026-07-07	240.2600	240.2600	232.4500	232.4500	+2.207%	6	5,173	-27.468%
2026-07-06	227.5200	227.6800	227.4300	227.4300	-9.463%	3	5,167	-25.867%
2026-07-02	237.7900	251.2000	231.6200	251.2000	+5.524%	17	5,169	-32.882%
2026-07-01	243.3700	243.4700	238.0500	238.0500	-3.169%	3	5,169	-29.175%
2026-06-30	245.8400	245.8400	245.8400	245.8400	-3.201%	3	5,165	-31.419%
2026-06-29	273.6200	273.6200	253.9700	253.9700	-8.903%	40	5,162	-33.614%
2026-06-26	271.3200	278.7900	271.3200	278.7900	+2.602%	9	5,142	-39.524%
2026-06-25	274.5500	274.5500	271.7200	271.7200	-5.728%	10	5,138	-37.951%
2026-06-24	273.6800	288.2300	273.6800	288.2300	+2.573%	7	5,138	-41.505%
2026-06-23	278.3800	281.0000	278.3800	281.0000	+9.160%	12	5,133	-40.000%
2026-06-22	256.6000	257.4200	255.9000	257.4200	+2.627%	79	5,145	-34.504%
2026-06-18	253.3200	254.1900	250.8300	250.8300	-9.405%	18	5,089	-32.783%
2026-06-17	263.1800	276.8700	259.4500	276.8700	+11.641%	9	5,089	-39.105%
2026-06-16	248.0000	248.0000	248.0000	248.0000	+0.825%	1	5,089	-32.016%
2026-06-15	245.3600	245.9700	245.1900	245.9700	-12.854%	12	5,090	-31.455%
2026-06-12	298.3300	298.3300	282.2500	282.2500	-11.648%	6	5,090	-40.266%
2026-06-11	320.2600	320.2600	319.4600	319.4600	+13.412%	254	5,090	-47.223%
2026-06-09	277.7200	282.0800	277.3600	281.6800	+1.829%	12	4,840	-40.145%
2026-06-08	277.5500	280.7700	276.6200	276.6200	+10.524%	305	4,844	-39.050%
2026-06-04	262.8000	263.4100	250.1500	250.2800	-3.956%	6	4,713	-32.635%
2026-06-03	260.5900	260.5900	260.5900	260.5900	+4.453%	2	4,708	-35.301%
2026-06-02	249.4800	249.4800	249.4800	249.4800	-0.208%	126	4,706	-32.419%
2026-06-01	252.4300	252.4300	250.0000	250.0000	-0.004%	4	4,580	-32.560%
2026-05-29	250.3600	252.7500	250.0100	250.0100	-2.153%	4	4,579	-32.563%
2026-05-28	257.4600	257.5100	255.5100	255.5100	-5.198%	8	4,578	-34.014%
2026-05-27	268.8100	269.5200	268.8100	269.5200	-0.318%	104	4,576	-37.444%
2026-05-26	270.4300	270.4300	270.3800	270.3800	-9.511%	2	4,526	-37.643%
2026-05-21	296.3400	298.8000	293.0900	298.8000	-2.084%	32	4,525	-43.574%
2026-05-20	304.3800	305.1600	304.3800	305.1600	-0.196%	5	4,525	-44.750%
2026-05-19	307.3300	307.3300	305.3800	305.7600	-0.563%	22	4,525	-44.859%
2026-05-18	307.4900	307.4900	307.4900	307.4900	+0.352%	2	4,525	-45.169%
2026-05-15	306.4100	306.4100	306.4100	306.4100	+5.973%	20	4,525	-44.976%
2026-05-14	300.5200	300.5200	289.1400	289.1400	-3.591%	114	4,506	-41.689%
2026-05-13	299.9100	299.9100	299.9100	299.9100	-7.235%	1	4,495	-43.783%
2026-05-12	316.7100	323.7000	316.7100	323.3000	+5.636%	102	4,495	-47.850%
2026-05-11	307.2600	307.8000	305.3300	306.0500	-2.073%	160	4,495	-44.911%
2026-05-08	312.5300	312.5300	312.5300	312.5300	-2.962%	203	4,306	-46.053%
2026-05-07	317.0500	322.0700	314.0000	322.0700	+0.685%	2,825	4,170	-47.651%
2026-05-06	333.8200	333.8200	319.8800	319.8800	-5.473%	6	1,361	-47.293%
2026-05-05	339.8300	339.8700	338.4000	338.4000	+0.148%	5	1,358	-50.177%
2026-05-01	337.1000	338.2700	331.9900	337.9000	-3.122%	111	1,304	-50.104%
2026-04-30	361.1100	361.1100	347.2800	348.7900	-6.466%	6	1,304	-51.661%
2026-04-29	375.5600	379.6000	372.9000	372.9000	-0.294%	5	1,303	-54.787%
2026-04-28	380.1900	383.2600	374.0000	374.0000	+1.677%	10	1,302	-54.920%
2026-04-27	373.2100	373.2100	365.8200	367.8300	-0.937%	42	1,309	-54.164%
2026-04-24	375.1600	377.4000	370.5100	371.3100	-5.179%	19	1,137	-54.593%
2026-04-23	380.2500	391.5900	372.0000	391.5900	+4.984%	22	1,138	-56.945%
2026-04-22	380.3800	380.3800	373.0000	373.0000	-7.054%	149	1,127	-54.799%
2026-04-21	380.9100	401.3700	380.9100	401.3100	+4.456%	17	1,119	-57.988%
2026-04-20	387.6000	392.6700	384.1900	384.1900	+2.216%	10	1,119	-56.115%
2026-04-17	379.0900	380.9000	370.9800	375.8600	-6.850%	1,590	1,117	-55.143%
2026-04-16	410.7000	411.4000	403.5000	403.5000	-1.183%	473	576	-58.216%
2026-04-15	416.0100	420.5000	408.3300	408.3300	-3.402%	77	309	-58.710%
2026-04-14	432.4900	433.4000	420.7600	422.7100	-5.476%	112	308	-60.114%
2026-04-13	464.4700	464.4700	446.2000	447.2000	-6.672%	3	212	-62.299%
2026-04-10	470.5300	479.1700	470.5300	479.1700	+0.791%	7	210	-64.814%
2026-04-09	487.0200	487.0200	475.4100	475.4100	-4.685%	55	204	-64.536%
2026-04-08	498.7800	498.7800	498.7800	498.7800	-15.605%	96	155	-66.198%
2026-04-07	600.3100	603.1000	591.0100	591.0100	-0.912%	7	60	-71.473%
2026-04-06	592.1300	597.5400	588.2500	596.4500	-0.261%	46	57	-71.733%
2026-04-01	598.0100	598.0100	598.0100	598.0100	-8.140%	15	49	-71.806%
2026-03-31	698.1400	698.1400	651.0000	651.0000	-12.646%	12	34	-74.101%
2026-03-30	701.3000	745.2400	701.3000	745.2400	+22.474%	5	22	-77.376%
2026-03-25	596.7100	612.0300	596.5400	608.4900	-1.309%	17	21	-72.292%
2026-03-24	617.5500	617.5500	616.5600	616.5600	-1.909%	2	4	-72.655%
2026-03-20	629.6300	629.6300	628.5600	628.5600	0.000%	4	4	-73.177%

.dark-mode .qcX8Dh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcX8Dh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270416P7000SPX Apr 16 2027 7000.00 Put (SPX270416P07000000)option OPRA

SPX20270416P7000
SPX Apr 16 2027 7000.00 Put (SPX270416P07000000)
option OPRA