SPX270416P07050000
SPX Apr 16 2027 7050.00 Put
optionOPRA
EODOct 28, 2026
127.40USD-7.735%(-10.68)57Vol1,373OI
SPX270416P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 128.70 | 128.70 | 127.40 | 127.40 | -7.735% | 57 | 1,374 | 0.000% |
| 2026-10-26 | 143.00 | 143.00 | 138.08 | 138.08 | -10.686% | 3 | 1,371 | -7.735% |
| 2026-10-23 | 154.92 | 154.92 | 154.60 | 154.60 | +5.529% | 6 | 1,368 | -17.594% |
| 2026-10-22 | 143.37 | 152.40 | 138.41 | 146.50 | +15.473% | 286 | 1,097 | -13.038% |
| 2026-10-21 | 126.11 | 126.87 | 126.11 | 126.87 | -1.521% | 2 | 1,097 | +0.418% |
| 2026-10-20 | 128.48 | 128.83 | 128.48 | 128.83 | +0.822% | 2 | 1,095 | -1.110% |
| 2026-10-19 | 127.56 | 127.78 | 127.56 | 127.78 | -14.357% | 2 | 1,095 | -0.297% |
| 2026-10-16 | 151.90 | 151.90 | 149.20 | 149.20 | +20.937% | 7 | 1,093 | -14.611% |
| 2026-10-15 | 137.40 | 137.40 | 123.37 | 123.37 | +1.866% | 4 | 1,095 | +3.267% |
| 2026-10-09 | 121.11 | 121.11 | 121.11 | 121.11 | -6.867% | 8 | 1,096 | +5.194% |
| 2026-10-08 | 130.04 | 130.04 | 130.04 | 130.04 | +8.276% | 1 | 1,096 | -2.030% |
| 2026-10-07 | 124.40 | 124.40 | 120.00 | 120.10 | +2.378% | 23 | 1,076 | +6.078% |
| 2026-10-06 | 117.34 | 117.34 | 117.31 | 117.31 | -6.786% | 12 | 1,084 | +8.601% |
| 2026-10-05 | 127.70 | 127.70 | 125.81 | 125.85 | -12.991% | 38 | 1,068 | +1.232% |
| 2026-10-01 | 143.99 | 144.64 | 143.99 | 144.64 | +5.638% | 19 | 1,080 | -11.919% |
| 2026-09-30 | 135.46 | 136.92 | 135.46 | 136.92 | -2.928% | 36 | 1,112 | -6.953% |
| 2026-09-29 | 141.05 | 141.05 | 141.05 | 141.05 | +2.559% | 486 | 626 | -9.677% |
| 2026-09-28 | 137.53 | 137.53 | 137.53 | 137.53 | +3.406% | 18 | 614 | -7.366% |
| 2026-09-25 | 138.20 | 139.30 | 133.00 | 133.00 | -4.591% | 62 | 573 | -4.211% |
| 2026-09-24 | 140.80 | 140.80 | 139.40 | 139.40 | +1.014% | 24 | 557 | -8.608% |
| 2026-09-23 | 137.46 | 140.60 | 137.45 | 138.00 | +5.087% | 20 | 551 | -7.681% |
| 2026-09-22 | 131.29 | 131.32 | 131.29 | 131.32 | -1.795% | 2 | 551 | -2.985% |
| 2026-09-21 | 138.18 | 138.21 | 133.72 | 133.72 | -13.846% | 24 | 551 | -4.726% |
| 2026-09-18 | 157.40 | 157.80 | 155.21 | 155.21 | -5.705% | 12 | 543 | -17.918% |
| 2026-09-16 | 163.30 | 164.60 | 163.30 | 164.60 | -3.222% | 2 | 544 | -22.600% |
| 2026-09-15 | 167.58 | 170.08 | 167.58 | 170.08 | -3.948% | 5 | 543 | -25.094% |
| 2026-09-10 | 177.07 | 177.07 | 177.07 | 177.07 | +21.364% | 2 | 541 | -28.051% |
| 2026-09-04 | 145.97 | 145.97 | 145.90 | 145.90 | -9.097% | 2 | 542 | -12.680% |
| 2026-09-02 | 160.50 | 160.50 | 160.50 | 160.50 | +0.156% | 1 | 541 | -20.623% |
| 2026-08-27 | 161.50 | 161.50 | 160.25 | 160.25 | -10.475% | 3 | 540 | -20.499% |
| 2026-08-19 | 179.00 | 179.30 | 179.00 | 179.00 | -4.482% | 4 | 540 | -28.827% |
| 2026-08-18 | 187.40 | 187.40 | 187.40 | 187.40 | +5.858% | 1 | 540 | -32.017% |
| 2026-08-17 | 176.57 | 177.03 | 176.52 | 177.03 | +2.460% | 4 | 538 | -28.035% |
| 2026-08-13 | 170.92 | 173.85 | 170.92 | 172.78 | -3.797% | 108 | 538 | -26.265% |
| 2026-08-12 | 179.60 | 179.60 | 179.60 | 179.60 | -2.035% | 1 | 537 | -29.065% |
| 2026-08-11 | 184.05 | 184.12 | 183.19 | 183.33 | +1.276% | 22 | 538 | -30.508% |
| 2026-08-10 | 180.03 | 181.02 | 177.09 | 181.02 | +0.028% | 48 | 536 | -29.621% |
| 2026-08-07 | 183.40 | 183.40 | 179.69 | 180.97 | -2.573% | 9 | 536 | -29.602% |
| 2026-08-06 | 185.73 | 185.75 | 185.73 | 185.75 | +2.021% | 4 | 536 | -31.413% |
| 2026-08-05 | 181.02 | 183.06 | 181.01 | 182.07 | -1.653% | 22 | 536 | -30.027% |
| 2026-08-04 | 193.55 | 193.73 | 184.97 | 185.13 | -9.794% | 92 | 603 | -31.183% |
| 2026-08-03 | 218.91 | 218.91 | 205.23 | 205.23 | -20.653% | 20 | 603 | -37.923% |
| 2026-07-30 | 252.47 | 258.65 | 252.47 | 258.65 | +1.567% | 40 | 587 | -50.744% |
| 2026-07-29 | 255.20 | 255.20 | 254.66 | 254.66 | -3.472% | 6 | 583 | -49.973% |
| 2026-07-27 | 257.40 | 263.82 | 257.40 | 263.82 | -0.011% | 12 | 573 | -51.709% |
| 2026-07-24 | 263.85 | 263.85 | 263.85 | 263.85 | -1.353% | 2 | 573 | -51.715% |
| 2026-07-23 | 276.67 | 277.06 | 264.21 | 267.47 | +12.619% | 66 | 547 | -52.368% |
| 2026-07-21 | 241.60 | 241.60 | 237.27 | 237.50 | +2.992% | 62 | 530 | -46.358% |
| 2026-07-16 | 230.60 | 230.60 | 230.60 | 230.60 | -1.398% | 20 | 510 | -44.753% |
| 2026-07-15 | 233.87 | 233.87 | 233.87 | 233.87 | -0.856% | 24 | 510 | -45.525% |
| 2026-07-14 | 236.67 | 236.67 | 235.76 | 235.89 | -2.581% | 72 | 486 | -45.992% |
| 2026-07-13 | 242.14 | 242.14 | 242.14 | 242.14 | +5.826% | 10 | 486 | -47.386% |
| 2026-07-10 | 234.39 | 235.00 | 228.51 | 228.81 | -9.397% | 36 | 482 | -44.321% |
| 2026-07-08 | 252.93 | 252.93 | 252.54 | 252.54 | +1.077% | 4 | 482 | -49.553% |
| 2026-07-07 | 250.08 | 250.08 | 249.85 | 249.85 | -0.379% | 2 | 482 | -49.009% |
| 2026-06-30 | 250.80 | 250.80 | 250.80 | 250.80 | -7.798% | 1 | 483 | -49.203% |
| 2026-06-29 | 272.16 | 272.16 | 272.01 | 272.01 | -2.899% | 4 | 483 | -53.163% |
| 2026-06-26 | 280.13 | 280.13 | 280.13 | 280.13 | +0.014% | 2 | 483 | -54.521% |
| 2026-06-17 | 264.98 | 280.13 | 264.98 | 280.09 | -2.312% | 6 | 483 | -54.515% |
| 2026-06-08 | 286.01 | 286.72 | 286.01 | 286.72 | +4.730% | 2 | 484 | -55.566% |
| 2026-06-05 | 273.77 | 273.77 | 273.77 | 273.77 | +3.614% | 1 | 484 | -53.465% |
| 2026-06-04 | 264.22 | 264.22 | 264.22 | 264.22 | +0.605% | 1 | 483 | -51.783% |
| 2026-06-01 | 260.47 | 262.63 | 260.20 | 262.63 | +0.455% | 8 | 483 | -51.491% |
| 2026-05-29 | 261.66 | 261.66 | 261.44 | 261.44 | -6.284% | 2 | 484 | -51.270% |
| 2026-05-27 | 278.97 | 278.97 | 278.97 | 278.97 | -0.193% | 1 | 484 | -54.332% |
| 2026-05-26 | 275.82 | 281.91 | 275.40 | 279.51 | -8.776% | 14 | 484 | -54.420% |
| 2026-05-21 | 306.20 | 306.40 | 306.20 | 306.40 | -3.069% | 20 | 504 | -58.420% |
| 2026-05-19 | 317.48 | 317.48 | 316.10 | 316.10 | +2.947% | 2 | 504 | -59.696% |
| 2026-05-14 | 309.83 | 309.83 | 306.55 | 307.05 | -2.980% | 48 | 504 | -58.508% |
| 2026-05-11 | 319.33 | 319.33 | 316.41 | 316.48 | -5.260% | 10 | 503 | -59.745% |
| 2026-05-06 | 338.99 | 339.56 | 334.05 | 334.05 | -7.662% | 13 | 503 | -61.862% |
| 2026-05-04 | 361.30 | 361.77 | 361.30 | 361.77 | -4.677% | 20 | 483 | -64.784% |
| 2026-04-27 | 385.46 | 385.46 | 379.52 | 379.52 | -3.060% | 21 | 483 | -66.431% |
| 2026-04-24 | 395.95 | 395.95 | 391.50 | 391.50 | -6.427% | 2 | 472 | -67.458% |
| 2026-04-23 | 394.43 | 418.39 | 390.69 | 418.39 | +6.836% | 6 | 471 | -69.550% |
| 2026-04-22 | 391.99 | 393.14 | 391.62 | 391.62 | -2.266% | 49 | 470 | -67.468% |
| 2026-04-21 | 406.00 | 410.00 | 400.70 | 400.70 | -0.348% | 433 | 34 | -68.206% |
| 2026-04-20 | 398.90 | 407.10 | 398.90 | 402.10 | +2.108% | 9 | 34 | -68.316% |
| 2026-04-17 | 393.40 | 393.80 | 393.40 | 393.80 | -5.880% | 3 | 29 | -67.649% |
| 2026-04-16 | 425.80 | 429.00 | 418.40 | 418.40 | -0.712% | 21 | 26 | -69.551% |
| 2026-04-15 | 432.45 | 432.45 | 421.40 | 421.40 | -3.878% | 3 | 8 | -69.767% |
| 2026-04-14 | 439.26 | 439.26 | 438.40 | 438.40 | -11.399% | 6 | 7 | -70.940% |
| 2026-04-09 | 494.80 | 494.80 | 494.80 | 494.80 | 0.000% | 1 | 1 | -74.252% |