SPX270416P07000000
SPX Apr 16 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
119.40USD-3.014%(-3.71)1,012Vol11,890OI
SPX270416P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 120.41 | 120.41 | 119.40 | 119.40 | -3.014% | 1,012 | 10,890 | 0.000% |
| 2026-10-27 | 122.35 | 125.30 | 122.35 | 123.11 | -6.904% | 17 | 10,882 | -3.014% |
| 2026-10-26 | 135.90 | 135.90 | 131.60 | 132.24 | -10.108% | 14 | 10,880 | -9.710% |
| 2026-10-23 | 148.02 | 150.22 | 141.47 | 147.11 | +4.705% | 62 | 10,853 | -18.836% |
| 2026-10-22 | 139.95 | 146.70 | 133.60 | 140.50 | +21.529% | 1,241 | 10,722 | -15.018% |
| 2026-10-21 | 122.71 | 123.18 | 114.40 | 115.61 | -2.480% | 3,649 | 7,611 | +3.278% |
| 2026-10-20 | 123.78 | 123.78 | 118.55 | 118.55 | -8.136% | 14 | 7,606 | +0.717% |
| 2026-10-19 | 121.85 | 130.48 | 121.85 | 129.05 | -9.566% | 7 | 7,604 | -7.478% |
| 2026-10-16 | 118.20 | 144.10 | 117.56 | 142.70 | +20.830% | 242 | 7,611 | -16.328% |
| 2026-10-15 | 129.13 | 129.13 | 116.45 | 118.10 | -4.796% | 76 | 7,571 | +1.101% |
| 2026-10-14 | 115.10 | 126.90 | 113.70 | 124.05 | +11.737% | 3,034 | 6,495 | -3.748% |
| 2026-10-13 | 111.30 | 113.30 | 111.02 | 111.02 | -0.786% | 788 | 6,135 | +7.548% |
| 2026-10-12 | 111.85 | 111.90 | 111.30 | 111.90 | -0.134% | 3 | 6,134 | +6.702% |
| 2026-10-09 | 114.92 | 114.92 | 112.05 | 112.05 | -7.861% | 27 | 6,136 | +6.560% |
| 2026-10-08 | 116.72 | 127.10 | 116.72 | 121.61 | +6.135% | 7 | 6,132 | -1.817% |
| 2026-10-07 | 120.25 | 120.25 | 114.19 | 114.58 | +2.993% | 253 | 6,123 | +4.207% |
| 2026-10-06 | 110.68 | 111.53 | 110.40 | 111.25 | -5.800% | 102 | 6,033 | +7.326% |
| 2026-10-05 | 121.26 | 121.55 | 118.10 | 118.10 | -7.008% | 16 | 6,020 | +1.101% |
| 2026-10-02 | 125.49 | 131.47 | 125.49 | 127.00 | -6.823% | 33 | 6,010 | -5.984% |
| 2026-10-01 | 146.70 | 146.70 | 136.30 | 136.30 | +4.741% | 18 | 6,010 | -12.399% |
| 2026-09-30 | 130.32 | 130.32 | 130.13 | 130.13 | -3.807% | 6 | 6,013 | -8.246% |
| 2026-09-29 | 132.49 | 135.28 | 131.30 | 135.28 | +2.555% | 604 | 5,442 | -11.739% |
| 2026-09-28 | 131.21 | 135.36 | 128.98 | 131.91 | +4.063% | 113 | 5,464 | -9.484% |
| 2026-09-25 | 132.72 | 132.72 | 126.76 | 126.76 | -6.145% | 63 | 5,461 | -5.806% |
| 2026-09-24 | 140.64 | 141.02 | 132.86 | 135.06 | +3.021% | 88 | 5,406 | -11.595% |
| 2026-09-23 | 129.39 | 131.60 | 129.39 | 131.10 | +6.568% | 59 | 5,454 | -8.924% |
| 2026-09-22 | 123.50 | 123.50 | 123.02 | 123.02 | -4.033% | 826 | 5,024 | -2.943% |
| 2026-09-21 | 128.19 | 128.19 | 128.19 | 128.19 | -13.595% | 1 | 5,025 | -6.857% |
| 2026-09-18 | 150.10 | 150.10 | 148.36 | 148.36 | -1.533% | 15 | 5,015 | -19.520% |
| 2026-09-17 | 150.81 | 150.81 | 150.67 | 150.67 | -2.687% | 2 | 5,015 | -20.754% |
| 2026-09-16 | 153.10 | 156.40 | 153.10 | 154.83 | -3.725% | 6 | 5,014 | -22.883% |
| 2026-09-15 | 162.88 | 162.88 | 160.44 | 160.82 | +4.131% | 6 | 5,010 | -25.756% |
| 2026-09-14 | 161.95 | 161.95 | 154.44 | 154.44 | -8.399% | 3 | 5,008 | -22.688% |
| 2026-09-10 | 168.64 | 168.64 | 168.60 | 168.60 | +6.662% | 102 | 5,022 | -29.181% |
| 2026-09-09 | 153.81 | 159.39 | 153.81 | 158.07 | +6.588% | 5,688 | 5,255 | -24.464% |
| 2026-09-08 | 145.31 | 148.30 | 145.31 | 148.30 | +4.290% | 3 | 5,256 | -19.488% |
| 2026-09-04 | 142.20 | 142.20 | 142.20 | 142.20 | +2.783% | 1 | 5,256 | -16.034% |
| 2026-09-03 | 144.15 | 144.15 | 138.25 | 138.35 | -9.575% | 3 | 5,254 | -13.697% |
| 2026-09-02 | 153.00 | 153.00 | 153.00 | 153.00 | -2.318% | 1 | 5,254 | -21.961% |
| 2026-09-01 | 154.09 | 156.63 | 153.97 | 156.63 | +2.239% | 4 | 5,255 | -23.769% |
| 2026-08-31 | 153.20 | 153.20 | 153.20 | 153.20 | -0.976% | 3 | 5,252 | -22.063% |
| 2026-08-28 | 146.76 | 154.72 | 146.76 | 154.71 | -0.123% | 3 | 5,253 | -22.823% |
| 2026-08-27 | 154.90 | 154.90 | 154.90 | 154.90 | -9.102% | 1 | 5,252 | -22.918% |
| 2026-08-25 | 170.40 | 170.41 | 170.40 | 170.41 | +0.041% | 4 | 5,254 | -29.934% |
| 2026-08-21 | 174.20 | 174.20 | 169.49 | 170.34 | -5.335% | 16 | 5,254 | -29.905% |
| 2026-08-20 | 177.84 | 179.94 | 177.84 | 179.94 | +5.847% | 6 | 5,254 | -33.645% |
| 2026-08-19 | 170.00 | 170.00 | 170.00 | 170.00 | -3.846% | 12 | 5,242 | -29.765% |
| 2026-08-18 | 178.30 | 178.30 | 176.80 | 176.80 | +4.770% | 2 | 5,240 | -32.466% |
| 2026-08-17 | 168.75 | 168.75 | 168.75 | 168.75 | +2.947% | 1 | 5,240 | -29.244% |
| 2026-08-14 | 163.92 | 163.92 | 163.92 | 163.92 | -1.283% | 10 | 5,250 | -27.160% |
| 2026-08-13 | 163.50 | 166.49 | 163.43 | 166.05 | -3.150% | 25 | 5,218 | -28.094% |
| 2026-08-12 | 171.45 | 171.45 | 171.45 | 171.45 | -1.130% | 6 | 5,224 | -30.359% |
| 2026-08-11 | 173.93 | 173.93 | 173.41 | 173.41 | +0.434% | 200 | 5,142 | -31.146% |
| 2026-08-10 | 171.27 | 172.66 | 171.27 | 172.66 | +0.296% | 7 | 5,141 | -30.847% |
| 2026-08-07 | 172.15 | 172.15 | 172.15 | 172.15 | -1.674% | 10 | 5,151 | -30.642% |
| 2026-08-06 | 175.67 | 176.91 | 175.08 | 175.08 | -1.141% | 25 | 5,159 | -31.803% |
| 2026-08-05 | 174.00 | 177.60 | 173.37 | 177.10 | +0.757% | 187 | 5,247 | -32.580% |
| 2026-08-04 | 188.91 | 188.91 | 175.77 | 175.77 | -10.822% | 66 | 5,271 | -32.070% |
| 2026-08-03 | 209.00 | 209.00 | 197.10 | 197.10 | -7.681% | 113 | 5,232 | -39.422% |
| 2026-07-31 | 236.50 | 240.80 | 213.50 | 213.50 | -9.809% | 19 | 5,232 | -44.075% |
| 2026-07-30 | 249.40 | 250.70 | 236.72 | 236.72 | -8.106% | 35 | 5,209 | -49.561% |
| 2026-07-29 | 238.31 | 262.05 | 238.31 | 257.60 | +9.855% | 41 | 5,205 | -53.649% |
| 2026-07-28 | 244.87 | 244.87 | 234.49 | 234.49 | -5.941% | 5 | 5,207 | -49.081% |
| 2026-07-27 | 236.00 | 251.27 | 236.00 | 249.30 | -0.914% | 17 | 5,208 | -52.106% |
| 2026-07-24 | 252.00 | 252.00 | 242.50 | 251.60 | -0.198% | 10 | 5,208 | -52.544% |
| 2026-07-23 | 257.40 | 257.40 | 252.10 | 252.10 | +11.588% | 10 | 5,210 | -52.638% |
| 2026-07-22 | 229.15 | 229.15 | 225.92 | 225.92 | -1.586% | 13 | 5,200 | -47.149% |
| 2026-07-21 | 232.90 | 232.90 | 229.56 | 229.56 | -6.214% | 4 | 5,201 | -47.987% |
| 2026-07-20 | 232.40 | 244.77 | 232.40 | 244.77 | -1.461% | 23 | 5,202 | -51.220% |
| 2026-07-17 | 257.80 | 257.80 | 244.40 | 248.40 | +8.938% | 82 | 5,223 | -51.932% |
| 2026-07-16 | 227.09 | 228.40 | 223.50 | 228.02 | +4.104% | 14 | 5,226 | -47.636% |
| 2026-07-15 | 219.03 | 219.03 | 219.03 | 219.03 | -4.823% | 1 | 5,227 | -45.487% |
| 2026-07-14 | 230.13 | 230.13 | 230.13 | 230.13 | -1.240% | 20 | 5,246 | -48.116% |
| 2026-07-13 | 225.59 | 233.02 | 225.50 | 233.02 | +5.339% | 34 | 5,243 | -48.760% |
| 2026-07-10 | 225.08 | 225.08 | 221.01 | 221.21 | -2.906% | 22 | 5,222 | -46.024% |
| 2026-07-09 | 227.83 | 227.83 | 227.83 | 227.83 | -4.654% | 1 | 5,223 | -47.593% |
| 2026-07-08 | 244.87 | 255.62 | 238.95 | 238.95 | +2.796% | 54 | 5,173 | -50.031% |
| 2026-07-07 | 240.26 | 240.26 | 232.45 | 232.45 | +2.207% | 6 | 5,167 | -48.634% |
| 2026-07-06 | 227.52 | 227.68 | 227.43 | 227.43 | -9.463% | 3 | 5,168 | -47.500% |
| 2026-07-02 | 237.79 | 251.20 | 231.62 | 251.20 | +5.524% | 17 | 5,169 | -52.468% |
| 2026-07-01 | 243.37 | 243.47 | 238.05 | 238.05 | -3.169% | 3 | 5,165 | -49.842% |
| 2026-06-30 | 245.84 | 245.84 | 245.84 | 245.84 | -3.201% | 3 | 5,162 | -51.432% |
| 2026-06-29 | 273.62 | 273.62 | 253.97 | 253.97 | -8.903% | 40 | 5,142 | -52.987% |
| 2026-06-26 | 271.32 | 278.79 | 271.32 | 278.79 | +2.602% | 9 | 5,138 | -57.172% |
| 2026-06-25 | 274.55 | 274.55 | 271.72 | 271.72 | -5.728% | 10 | 5,138 | -56.058% |
| 2026-06-24 | 273.68 | 288.23 | 273.68 | 288.23 | +2.573% | 7 | 5,133 | -58.575% |
| 2026-06-23 | 278.38 | 281.00 | 278.38 | 281.00 | +9.160% | 12 | 5,145 | -57.509% |
| 2026-06-22 | 256.60 | 257.42 | 255.90 | 257.42 | +2.627% | 79 | 5,100 | -53.617% |
| 2026-06-18 | 253.32 | 254.19 | 250.83 | 250.83 | -9.405% | 18 | 5,092 | -52.398% |
| 2026-06-17 | 263.18 | 276.87 | 259.45 | 276.87 | +11.641% | 9 | 5,089 | -56.875% |
| 2026-06-16 | 248.00 | 248.00 | 248.00 | 248.00 | +0.825% | 1 | 5,089 | -51.855% |
| 2026-06-15 | 245.36 | 245.97 | 245.19 | 245.97 | -12.854% | 12 | 5,090 | -51.457% |
| 2026-06-12 | 298.33 | 298.33 | 282.25 | 282.25 | -11.648% | 6 | 5,090 | -57.697% |
| 2026-06-11 | 320.26 | 320.26 | 319.46 | 319.46 | +13.412% | 254 | 4,840 | -62.624% |
| 2026-06-09 | 277.72 | 282.08 | 277.36 | 281.68 | +1.829% | 12 | 4,844 | -57.611% |
| 2026-06-08 | 277.55 | 280.77 | 276.62 | 276.62 | +10.524% | 305 | 4,713 | -56.836% |
| 2026-06-04 | 262.80 | 263.41 | 250.15 | 250.28 | -3.956% | 6 | 4,708 | -52.293% |
| 2026-06-03 | 260.59 | 260.59 | 260.59 | 260.59 | +4.453% | 2 | 4,706 | -54.181% |
| 2026-06-02 | 249.48 | 249.48 | 249.48 | 249.48 | -0.208% | 126 | 4,580 | -52.140% |
| 2026-06-01 | 252.43 | 252.43 | 250.00 | 250.00 | -0.004% | 4 | 4,579 | -52.240% |
| 2026-05-29 | 250.36 | 252.75 | 250.01 | 250.01 | -2.153% | 4 | 4,578 | -52.242% |
| 2026-05-28 | 257.46 | 257.51 | 255.51 | 255.51 | -5.198% | 8 | 4,576 | -53.270% |
| 2026-05-27 | 268.81 | 269.52 | 268.81 | 269.52 | -0.318% | 104 | 4,526 | -55.699% |
| 2026-05-26 | 270.43 | 270.43 | 270.38 | 270.38 | -9.511% | 2 | 4,525 | -55.840% |
| 2026-05-21 | 296.34 | 298.80 | 293.09 | 298.80 | -2.084% | 32 | 4,523 | -60.040% |
| 2026-05-20 | 304.38 | 305.16 | 304.38 | 305.16 | -0.196% | 5 | 4,525 | -60.873% |
| 2026-05-19 | 307.33 | 307.33 | 305.38 | 305.76 | -0.563% | 22 | 4,526 | -60.950% |
| 2026-05-18 | 307.49 | 307.49 | 307.49 | 307.49 | +0.352% | 2 | 4,526 | -61.169% |
| 2026-05-15 | 306.41 | 306.41 | 306.41 | 306.41 | +5.973% | 20 | 4,506 | -61.033% |
| 2026-05-14 | 300.52 | 300.52 | 289.14 | 289.14 | -3.591% | 114 | 4,495 | -58.705% |
| 2026-05-13 | 299.91 | 299.91 | 299.91 | 299.91 | -7.235% | 1 | 4,495 | -60.188% |
| 2026-05-12 | 316.71 | 323.70 | 316.71 | 323.30 | +5.636% | 102 | 4,442 | -63.068% |
| 2026-05-11 | 307.26 | 307.80 | 305.33 | 306.05 | -2.073% | 160 | 4,306 | -60.987% |
| 2026-05-08 | 312.53 | 312.53 | 312.53 | 312.53 | -2.962% | 203 | 4,170 | -61.796% |
| 2026-05-07 | 317.05 | 322.07 | 314.00 | 322.07 | +0.685% | 2,825 | 1,361 | -62.927% |
| 2026-05-06 | 333.82 | 333.82 | 319.88 | 319.88 | -5.473% | 6 | 1,358 | -62.674% |
| 2026-05-05 | 339.83 | 339.87 | 338.40 | 338.40 | +0.148% | 5 | 1,355 | -64.716% |
| 2026-05-01 | 337.10 | 338.27 | 331.99 | 337.90 | -3.122% | 111 | 1,304 | -64.664% |
| 2026-04-30 | 361.11 | 361.11 | 347.28 | 348.79 | -6.466% | 6 | 1,304 | -65.767% |
| 2026-04-29 | 375.56 | 379.60 | 372.90 | 372.90 | -0.294% | 5 | 1,303 | -67.981% |
| 2026-04-28 | 380.19 | 383.26 | 374.00 | 374.00 | +1.677% | 10 | 1,302 | -68.075% |
| 2026-04-27 | 373.21 | 373.21 | 365.82 | 367.83 | -0.937% | 42 | 1,309 | -67.539% |
| 2026-04-24 | 375.16 | 377.40 | 370.51 | 371.31 | -5.179% | 19 | 1,137 | -67.844% |
| 2026-04-23 | 380.25 | 391.59 | 372.00 | 391.59 | +4.984% | 22 | 1,138 | -69.509% |
| 2026-04-22 | 380.38 | 380.38 | 373.00 | 373.00 | -7.054% | 149 | 1,127 | -67.989% |
| 2026-04-21 | 380.91 | 401.37 | 380.91 | 401.31 | +4.456% | 17 | 1,119 | -70.247% |
| 2026-04-20 | 387.60 | 392.67 | 384.19 | 384.19 | +2.216% | 10 | 1,119 | -68.922% |
| 2026-04-17 | 379.09 | 380.90 | 370.98 | 375.86 | -6.850% | 1,590 | 1,117 | -68.233% |
| 2026-04-16 | 410.70 | 411.40 | 403.50 | 403.50 | -1.183% | 473 | 576 | -70.409% |
| 2026-04-15 | 416.01 | 420.50 | 408.33 | 408.33 | -3.402% | 77 | 309 | -70.759% |
| 2026-04-14 | 432.49 | 433.40 | 420.76 | 422.71 | -5.476% | 112 | 308 | -71.754% |
| 2026-04-13 | 464.47 | 464.47 | 446.20 | 447.20 | -6.672% | 3 | 212 | -73.301% |
| 2026-04-10 | 470.53 | 479.17 | 470.53 | 479.17 | +0.791% | 7 | 210 | -75.082% |
| 2026-04-09 | 487.02 | 487.02 | 475.41 | 475.41 | -4.685% | 55 | 204 | -74.885% |
| 2026-04-08 | 498.78 | 498.78 | 498.78 | 498.78 | -15.605% | 96 | 155 | -76.062% |
| 2026-04-07 | 600.31 | 603.10 | 591.01 | 591.01 | -0.912% | 7 | 60 | -79.797% |
| 2026-04-06 | 592.13 | 597.54 | 588.25 | 596.45 | -0.261% | 46 | 57 | -79.982% |
| 2026-04-01 | 598.01 | 598.01 | 598.01 | 598.01 | -8.140% | 15 | 49 | -80.034% |
| 2026-03-31 | 698.14 | 698.14 | 651.00 | 651.00 | -12.646% | 12 | 34 | -81.659% |
| 2026-03-30 | 701.30 | 745.24 | 701.30 | 745.24 | +22.474% | 5 | 22 | -83.978% |
| 2026-03-25 | 596.71 | 612.03 | 596.54 | 608.49 | -1.309% | 17 | 21 | -80.378% |
| 2026-03-24 | 617.55 | 617.55 | 616.56 | 616.56 | -1.909% | 2 | 4 | -80.634% |
| 2026-03-20 | 629.63 | 629.63 | 628.56 | 628.56 | 0.000% | 4 | 4 | -81.004% |