SPX270416P07025000
SPX Apr 16 2027 7025.00 Put
optionOPRA
EODOct 27, 2026
126.10USD-3.916%(-5.14)25Vol482OI
SPX270416P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 126.00 | 126.10 | 126.00 | 126.10 | -3.916% | 25 | 482 | 0.000% |
| 2026-10-26 | 139.50 | 139.50 | 131.24 | 131.24 | -12.971% | 4 | 480 | -3.916% |
| 2026-10-23 | 150.00 | 151.10 | 150.00 | 150.80 | +2.865% | 32 | 478 | -16.379% |
| 2026-10-22 | 133.50 | 148.70 | 131.55 | 146.60 | +18.465% | 6 | 478 | -13.984% |
| 2026-10-20 | 123.75 | 123.75 | 123.75 | 123.75 | -6.498% | 4 | 478 | +1.899% |
| 2026-10-19 | 132.35 | 132.35 | 132.35 | 132.35 | -9.411% | 50 | 444 | -4.722% |
| 2026-10-16 | 117.80 | 147.90 | 117.80 | 146.10 | +8.867% | 8 | 440 | -13.689% |
| 2026-10-15 | 134.20 | 134.20 | 134.20 | 134.20 | +2.069% | 3 | 444 | -6.036% |
| 2026-10-14 | 131.48 | 131.48 | 131.48 | 131.48 | +16.354% | 1 | 444 | -4.092% |
| 2026-10-13 | 114.90 | 114.90 | 113.00 | 113.00 | -3.253% | 5 | 441 | +11.593% |
| 2026-10-09 | 116.80 | 116.80 | 116.80 | 116.80 | -9.918% | 3 | 441 | +7.962% |
| 2026-10-08 | 123.00 | 129.66 | 123.00 | 129.66 | +14.520% | 5 | 440 | -2.746% |
| 2026-10-06 | 113.22 | 113.22 | 113.22 | 113.22 | -15.570% | 2 | 439 | +11.376% |
| 2026-09-30 | 134.10 | 134.10 | 134.10 | 134.10 | -2.544% | 16 | 439 | -5.966% |
| 2026-09-29 | 139.53 | 139.53 | 137.60 | 137.60 | -0.145% | 16 | 440 | -8.358% |
| 2026-09-24 | 144.53 | 144.53 | 137.80 | 137.80 | +1.908% | 52 | 441 | -8.491% |
| 2026-09-23 | 133.55 | 135.52 | 133.47 | 135.22 | -11.621% | 201 | 471 | -6.745% |
| 2026-09-18 | 153.80 | 153.80 | 152.80 | 153.00 | -4.494% | 14 | 467 | -17.582% |
| 2026-09-16 | 157.50 | 160.20 | 157.50 | 160.20 | -7.077% | 4 | 468 | -21.286% |
| 2026-09-10 | 172.08 | 172.40 | 168.43 | 172.40 | +6.439% | 3 | 468 | -26.856% |
| 2026-09-09 | 161.91 | 161.97 | 161.91 | 161.97 | +9.159% | 2 | 469 | -22.146% |
| 2026-09-03 | 148.19 | 148.38 | 148.19 | 148.38 | -8.565% | 2 | 218 | -15.016% |
| 2026-08-31 | 161.81 | 162.28 | 161.81 | 162.28 | +7.999% | 2 | 218 | -22.295% |
| 2026-08-28 | 150.26 | 150.26 | 150.26 | 150.26 | -12.477% | 1 | 218 | -16.079% |
| 2026-08-25 | 171.77 | 171.77 | 171.68 | 171.68 | -1.892% | 2 | 218 | -26.549% |
| 2026-08-21 | 174.99 | 174.99 | 174.99 | 174.99 | -1.834% | 4 | 216 | -27.939% |
| 2026-08-20 | 178.22 | 178.26 | 178.22 | 178.26 | +2.254% | 2 | 216 | -29.261% |
| 2026-08-19 | 174.60 | 174.60 | 174.32 | 174.33 | -3.466% | 5 | 216 | -27.666% |
| 2026-08-18 | 182.00 | 182.00 | 180.59 | 180.59 | +4.526% | 3 | 217 | -30.173% |
| 2026-08-17 | 172.21 | 172.77 | 172.21 | 172.77 | +2.019% | 4 | 215 | -27.013% |
| 2026-08-14 | 168.86 | 169.35 | 168.86 | 169.35 | +0.266% | 4 | 215 | -25.539% |
| 2026-08-13 | 169.10 | 169.10 | 168.90 | 168.90 | -1.808% | 2 | 213 | -25.340% |
| 2026-08-12 | 174.52 | 174.52 | 172.01 | 172.01 | -4.651% | 4 | 213 | -26.690% |
| 2026-08-11 | 175.23 | 180.40 | 175.23 | 180.40 | +2.094% | 26 | 205 | -30.100% |
| 2026-08-10 | 174.27 | 176.70 | 174.18 | 176.70 | -0.237% | 5 | 202 | -28.636% |
| 2026-08-07 | 177.12 | 177.12 | 177.12 | 177.12 | -2.111% | 1 | 201 | -28.805% |
| 2026-08-06 | 179.78 | 180.94 | 179.02 | 180.94 | +0.244% | 40 | 213 | -30.308% |
| 2026-08-05 | 177.41 | 180.50 | 177.23 | 180.50 | -0.944% | 32 | 215 | -30.139% |
| 2026-08-04 | 183.37 | 183.37 | 182.18 | 182.22 | -9.721% | 60 | 275 | -30.798% |
| 2026-08-03 | 206.51 | 206.55 | 201.84 | 201.84 | -10.564% | 10 | 274 | -37.525% |
| 2026-07-31 | 226.09 | 226.09 | 225.68 | 225.68 | -3.233% | 50 | 224 | -44.124% |
| 2026-07-30 | 233.22 | 233.22 | 233.22 | 233.22 | -14.665% | 2 | 224 | -45.931% |
| 2026-07-29 | 260.25 | 273.30 | 255.90 | 273.30 | +13.402% | 22 | 214 | -53.860% |
| 2026-07-28 | 239.26 | 241.00 | 239.26 | 241.00 | -3.600% | 4 | 214 | -47.676% |
| 2026-07-27 | 250.60 | 257.20 | 250.00 | 250.00 | -3.809% | 4 | 214 | -49.560% |
| 2026-07-23 | 266.20 | 266.32 | 259.90 | 259.90 | +14.026% | 5 | 213 | -51.481% |
| 2026-07-13 | 227.93 | 227.93 | 227.93 | 227.93 | +1.600% | 10 | 213 | -44.676% |
| 2026-07-10 | 224.69 | 224.69 | 224.34 | 224.34 | -4.981% | 12 | 212 | -43.791% |
| 2026-07-09 | 236.10 | 236.10 | 236.10 | 236.10 | +0.768% | 2 | 214 | -46.590% |
| 2026-07-06 | 233.25 | 234.30 | 233.25 | 234.30 | -10.899% | 13 | 202 | -46.180% |
| 2026-06-29 | 263.10 | 263.10 | 262.96 | 262.96 | -10.801% | 4 | 200 | -52.046% |
| 2026-06-23 | 292.32 | 294.91 | 292.25 | 294.80 | +12.177% | 6 | 200 | -57.225% |
| 2026-06-22 | 261.92 | 262.80 | 261.92 | 262.80 | +1.342% | 2 | 199 | -52.017% |
| 2026-06-18 | 259.14 | 259.32 | 259.14 | 259.32 | +0.942% | 2 | 200 | -51.373% |
| 2026-06-17 | 255.64 | 256.90 | 255.61 | 256.90 | -21.929% | 4 | 199 | -50.915% |
| 2026-06-11 | 329.06 | 329.06 | 329.06 | 329.06 | +13.332% | 2 | 199 | -61.679% |
| 2026-06-08 | 289.74 | 290.35 | 289.74 | 290.35 | -3.042% | 4 | 197 | -56.570% |
| 2026-06-05 | 298.51 | 299.46 | 298.51 | 299.46 | +17.022% | 2 | 197 | -57.891% |
| 2026-06-01 | 255.64 | 255.90 | 255.64 | 255.90 | +0.412% | 2 | 197 | -50.723% |
| 2026-05-29 | 255.20 | 255.20 | 254.85 | 254.85 | -6.908% | 4 | 196 | -50.520% |
| 2026-05-28 | 273.93 | 273.93 | 273.76 | 273.76 | -0.743% | 2 | 196 | -53.938% |
| 2026-05-27 | 275.92 | 275.92 | 275.81 | 275.81 | +0.174% | 2 | 195 | -54.280% |
| 2026-05-26 | 270.77 | 275.41 | 270.47 | 275.33 | -1.315% | 13 | 188 | -54.200% |
| 2026-05-22 | 278.60 | 279.00 | 278.60 | 279.00 | -7.960% | 2 | 186 | -54.803% |
| 2026-05-21 | 305.41 | 305.41 | 302.77 | 303.13 | -2.955% | 6 | 183 | -58.401% |
| 2026-05-20 | 313.28 | 313.28 | 312.36 | 312.36 | +2.662% | 4 | 183 | -59.630% |
| 2026-05-15 | 303.97 | 304.26 | 303.97 | 304.26 | +0.892% | 4 | 181 | -58.555% |
| 2026-05-14 | 301.76 | 302.35 | 301.57 | 301.57 | -7.386% | 60 | 155 | -58.185% |
| 2026-05-06 | 333.70 | 333.70 | 325.62 | 325.62 | -3.765% | 3 | 156 | -61.274% |
| 2026-05-01 | 338.10 | 338.36 | 338.10 | 338.36 | -11.885% | 48 | 156 | -62.732% |
| 2026-04-28 | 389.32 | 389.32 | 384.00 | 384.00 | +1.341% | 2 | 156 | -67.161% |
| 2026-04-27 | 378.92 | 378.92 | 378.92 | 378.92 | +0.435% | 141 | 156 | -66.721% |
| 2026-04-24 | 377.28 | 377.28 | 377.28 | 377.28 | -4.073% | 1 | 15 | -66.577% |
| 2026-04-21 | 406.75 | 406.75 | 393.30 | 393.30 | +0.288% | 2 | 15 | -67.938% |
| 2026-04-20 | 391.70 | 392.20 | 391.70 | 392.17 | +1.101% | 4 | 15 | -67.846% |
| 2026-04-17 | 386.52 | 387.90 | 386.52 | 387.90 | -5.505% | 4 | 14 | -67.492% |
| 2026-04-16 | 419.20 | 421.20 | 410.50 | 410.50 | -2.950% | 13 | 16 | -69.281% |
| 2026-04-15 | 422.98 | 422.98 | 422.98 | 422.98 | -2.951% | 3 | 3 | -70.188% |
| 2026-04-14 | 435.84 | 435.84 | 435.84 | 435.84 | 0.000% | 1 | 1 | -71.067% |