SPX270416P07075000
SPX Apr 16 2027 7075.00 Put
optionOPRA
EODOct 28, 2026
130.70USD-10.907%(-16.00)30Vol785OI
SPX270416P07075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 130.52 | 131.40 | 130.10 | 130.70 | -10.907% | 30 | 761 | 0.000% |
| 2026-10-26 | 146.70 | 146.70 | 146.70 | 146.70 | -7.794% | 1 | 761 | -10.907% |
| 2026-10-23 | 157.80 | 159.10 | 157.80 | 159.10 | +0.696% | 35 | 732 | -17.850% |
| 2026-10-22 | 158.00 | 158.00 | 158.00 | 158.00 | +25.476% | 1 | 731 | -17.278% |
| 2026-10-21 | 130.75 | 130.75 | 125.59 | 125.92 | -17.807% | 257 | 474 | +3.796% |
| 2026-10-16 | 136.21 | 155.70 | 136.21 | 153.20 | +20.346% | 27 | 473 | -14.687% |
| 2026-10-15 | 142.59 | 143.36 | 127.00 | 127.30 | +2.827% | 43 | 432 | +2.671% |
| 2026-10-09 | 123.80 | 123.80 | 123.80 | 123.80 | +3.167% | 1 | 433 | +5.574% |
| 2026-10-06 | 120.03 | 120.03 | 120.00 | 120.00 | -6.469% | 2 | 432 | +8.917% |
| 2026-10-05 | 128.30 | 128.30 | 128.30 | 128.30 | -12.363% | 22 | 412 | +1.871% |
| 2026-10-01 | 146.40 | 146.40 | 146.40 | 146.40 | +6.854% | 10 | 402 | -10.724% |
| 2026-09-30 | 137.07 | 137.07 | 137.01 | 137.01 | -5.249% | 95 | 347 | -4.606% |
| 2026-09-29 | 144.60 | 144.60 | 144.60 | 144.60 | +2.263% | 1 | 346 | -9.613% |
| 2026-09-23 | 144.20 | 144.20 | 141.40 | 141.40 | -11.153% | 2 | 346 | -7.567% |
| 2026-09-18 | 161.60 | 161.60 | 159.15 | 159.15 | -5.493% | 14 | 332 | -17.876% |
| 2026-09-16 | 165.10 | 168.40 | 165.10 | 168.40 | -2.872% | 4 | 335 | -22.387% |
| 2026-09-15 | 173.38 | 173.38 | 173.38 | 173.38 | +2.835% | 8 | 335 | -24.616% |
| 2026-09-09 | 168.60 | 168.60 | 168.60 | 168.60 | +10.485% | 1 | 335 | -22.479% |
| 2026-09-04 | 152.30 | 152.60 | 152.20 | 152.60 | -15.955% | 12 | 331 | -14.351% |
| 2026-08-25 | 181.57 | 181.57 | 181.57 | 181.57 | -1.213% | 1 | 332 | -28.017% |
| 2026-08-24 | 183.97 | 183.97 | 183.80 | 183.80 | +1.772% | 2 | 332 | -28.890% |
| 2026-08-19 | 180.60 | 180.60 | 180.60 | 180.60 | -4.191% | 1 | 331 | -27.630% |
| 2026-08-18 | 192.00 | 192.00 | 188.50 | 188.50 | +3.845% | 6 | 328 | -30.663% |
| 2026-08-17 | 181.37 | 181.52 | 181.37 | 181.52 | +1.323% | 2 | 327 | -27.997% |
| 2026-08-14 | 175.41 | 179.15 | 175.41 | 179.15 | -3.015% | 188 | 340 | -27.044% |
| 2026-08-07 | 184.73 | 184.73 | 184.72 | 184.72 | -2.378% | 2 | 341 | -29.244% |
| 2026-08-06 | 189.41 | 189.45 | 189.22 | 189.22 | -5.428% | 10 | 346 | -30.927% |
| 2026-08-04 | 200.44 | 200.48 | 200.08 | 200.08 | -21.506% | 22 | 360 | -34.676% |
| 2026-07-30 | 261.16 | 261.16 | 253.98 | 254.90 | -7.444% | 26 | 334 | -48.725% |
| 2026-07-29 | 275.40 | 275.40 | 275.40 | 275.40 | +3.243% | 3 | 331 | -52.542% |
| 2026-07-24 | 266.93 | 266.93 | 266.75 | 266.75 | +9.029% | 20 | 335 | -51.003% |
| 2026-07-22 | 244.66 | 244.66 | 244.66 | 244.66 | +0.184% | 20 | 335 | -46.579% |
| 2026-07-21 | 246.47 | 247.25 | 244.21 | 244.21 | +4.319% | 128 | 282 | -46.480% |
| 2026-07-15 | 234.10 | 234.10 | 234.10 | 234.10 | -9.306% | 2 | 282 | -44.169% |
| 2026-07-08 | 258.80 | 258.80 | 258.12 | 258.12 | +4.456% | 4 | 282 | -49.365% |
| 2026-07-07 | 247.26 | 247.26 | 247.11 | 247.11 | +1.254% | 2 | 282 | -47.109% |
| 2026-07-06 | 247.51 | 247.51 | 244.05 | 244.05 | -8.286% | 10 | 282 | -46.445% |
| 2026-06-17 | 266.10 | 266.10 | 266.10 | 266.10 | +0.712% | 1 | 281 | -50.883% |
| 2026-06-16 | 262.92 | 264.64 | 262.47 | 264.22 | +1.071% | 14 | 281 | -50.534% |
| 2026-06-15 | 265.74 | 265.74 | 261.42 | 261.42 | -4.772% | 4 | 281 | -50.004% |
| 2026-06-03 | 274.59 | 274.59 | 274.52 | 274.52 | +2.905% | 2 | 281 | -52.390% |
| 2026-06-01 | 266.58 | 266.77 | 266.58 | 266.77 | +1.149% | 4 | 279 | -51.006% |
| 2026-05-29 | 265.61 | 267.64 | 263.74 | 263.74 | -3.044% | 48 | 292 | -50.444% |
| 2026-05-28 | 277.70 | 277.70 | 272.02 | 272.02 | -4.491% | 9 | 291 | -51.952% |
| 2026-05-26 | 280.26 | 285.58 | 280.26 | 284.81 | -1.790% | 14 | 284 | -54.110% |
| 2026-05-22 | 289.60 | 290.00 | 289.60 | 290.00 | -6.197% | 2 | 283 | -54.931% |
| 2026-05-14 | 312.93 | 313.17 | 309.16 | 309.16 | -8.070% | 252 | 142 | -57.724% |
| 2026-05-12 | 336.30 | 336.30 | 336.30 | 336.30 | +3.315% | 1 | 141 | -61.136% |
| 2026-05-11 | 325.13 | 325.52 | 325.04 | 325.51 | -0.425% | 50 | 184 | -59.848% |
| 2026-05-08 | 332.62 | 333.60 | 326.85 | 326.90 | -4.635% | 10 | 179 | -60.018% |
| 2026-05-06 | 343.23 | 343.23 | 342.79 | 342.79 | -5.372% | 4 | 179 | -61.872% |
| 2026-05-04 | 362.31 | 362.31 | 362.25 | 362.25 | +1.564% | 2 | 179 | -63.920% |
| 2026-05-01 | 357.05 | 357.05 | 356.67 | 356.67 | -9.617% | 2 | 178 | -63.355% |
| 2026-04-24 | 399.67 | 400.55 | 390.90 | 394.62 | -1.909% | 12 | 178 | -66.880% |
| 2026-04-22 | 402.30 | 402.30 | 402.30 | 402.30 | -1.494% | 2 | 168 | -67.512% |
| 2026-04-21 | 408.40 | 408.40 | 408.40 | 408.40 | -1.403% | 69 | 98 | -67.997% |
| 2026-04-20 | 403.75 | 414.21 | 403.75 | 414.21 | +4.047% | 17 | 98 | -68.446% |
| 2026-04-17 | 401.40 | 402.60 | 391.90 | 398.10 | -10.810% | 63 | 84 | -67.169% |
| 2026-04-14 | 446.35 | 446.35 | 446.35 | 446.35 | -7.250% | 1 | 51 | -70.718% |
| 2026-04-13 | 480.99 | 481.24 | 480.84 | 481.24 | 0.000% | 50 | 50 | -72.841% |