SPX270416P07100000
SPX Apr 16 2027 7100.00 Put
optionOPRA
EODOct 27, 2026
138.54USD-6.335%(-9.37)1Vol1,386OI
SPX270416P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 138.54 | 138.54 | 138.54 | 138.54 | -6.335% | 1 | 1,386 | 0.000% |
| 2026-10-26 | 142.12 | 148.22 | 142.12 | 147.91 | -7.150% | 10 | 1,378 | -6.335% |
| 2026-10-23 | 169.05 | 169.05 | 159.30 | 159.30 | +0.823% | 43 | 1,338 | -13.032% |
| 2026-10-22 | 152.80 | 158.00 | 152.80 | 158.00 | +22.433% | 12 | 1,331 | -12.316% |
| 2026-10-21 | 131.25 | 131.43 | 126.80 | 129.05 | -3.916% | 6 | 1,332 | +7.354% |
| 2026-10-19 | 138.38 | 140.48 | 134.31 | 134.31 | -12.615% | 29 | 1,327 | +3.149% |
| 2026-10-16 | 153.64 | 160.20 | 153.62 | 153.70 | +8.599% | 106 | 1,276 | -9.863% |
| 2026-10-15 | 141.53 | 141.53 | 141.53 | 141.53 | +1.674% | 1 | 1,276 | -2.113% |
| 2026-10-14 | 136.07 | 139.20 | 136.07 | 139.20 | +4.036% | 5 | 1,275 | -0.474% |
| 2026-10-08 | 129.22 | 133.80 | 129.22 | 133.80 | +8.772% | 2 | 1,275 | +3.543% |
| 2026-10-06 | 122.10 | 123.01 | 122.10 | 123.01 | -7.218% | 6 | 1,275 | +12.625% |
| 2026-10-05 | 134.25 | 134.25 | 132.58 | 132.58 | -8.616% | 84 | 1,195 | +4.495% |
| 2026-10-02 | 139.37 | 145.37 | 139.37 | 145.08 | -2.957% | 14 | 1,203 | -4.508% |
| 2026-10-01 | 149.50 | 149.50 | 149.50 | 149.50 | -0.691% | 13 | 1,190 | -7.331% |
| 2026-09-29 | 150.48 | 150.54 | 150.48 | 150.54 | +3.173% | 2 | 1,190 | -7.971% |
| 2026-09-28 | 145.30 | 145.91 | 144.80 | 145.91 | +2.307% | 11 | 1,196 | -5.051% |
| 2026-09-25 | 142.62 | 142.62 | 142.62 | 142.62 | -7.647% | 1 | 1,196 | -2.861% |
| 2026-09-24 | 154.43 | 154.43 | 154.43 | 154.43 | +6.430% | 1 | 1,195 | -10.289% |
| 2026-09-23 | 142.21 | 146.52 | 141.98 | 145.10 | +7.801% | 229 | 1,115 | -4.521% |
| 2026-09-22 | 134.60 | 134.60 | 134.60 | 134.60 | -4.186% | 3 | 1,118 | +2.927% |
| 2026-09-21 | 141.80 | 141.80 | 140.48 | 140.48 | -14.938% | 13 | 1,118 | -1.381% |
| 2026-09-17 | 165.15 | 165.15 | 165.15 | 165.15 | -4.917% | 4 | 1,115 | -16.113% |
| 2026-09-16 | 169.00 | 173.70 | 169.00 | 173.69 | -1.909% | 16 | 1,116 | -20.237% |
| 2026-09-15 | 176.08 | 177.21 | 176.08 | 177.07 | +4.448% | 7 | 1,111 | -21.760% |
| 2026-09-14 | 174.14 | 174.14 | 169.53 | 169.53 | +3.675% | 10 | 1,103 | -18.280% |
| 2026-09-11 | 163.66 | 163.66 | 163.52 | 163.52 | +8.500% | 4 | 1,105 | -15.276% |
| 2026-09-03 | 150.71 | 150.71 | 150.71 | 150.71 | -11.705% | 30 | 1,127 | -8.075% |
| 2026-08-28 | 170.69 | 170.69 | 170.69 | 170.69 | -8.132% | 1 | 1,126 | -18.835% |
| 2026-08-19 | 185.80 | 185.80 | 185.80 | 185.80 | -3.979% | 1 | 1,126 | -25.436% |
| 2026-08-18 | 196.30 | 196.30 | 193.50 | 193.50 | +5.588% | 20 | 1,127 | -28.403% |
| 2026-08-17 | 183.18 | 183.26 | 183.18 | 183.26 | +1.249% | 2 | 1,127 | -24.402% |
| 2026-08-14 | 181.06 | 181.06 | 181.00 | 181.00 | -1.039% | 80 | 1,079 | -23.459% |
| 2026-08-13 | 179.54 | 182.90 | 178.27 | 182.90 | -1.146% | 112 | 1,139 | -24.254% |
| 2026-08-12 | 186.60 | 187.93 | 185.02 | 185.02 | -3.676% | 15 | 1,146 | -25.122% |
| 2026-08-11 | 187.78 | 192.08 | 187.57 | 192.08 | +3.258% | 6 | 1,149 | -27.874% |
| 2026-08-10 | 186.02 | 186.02 | 186.02 | 186.02 | -1.190% | 20 | 1,149 | -25.524% |
| 2026-08-07 | 191.39 | 191.58 | 188.16 | 188.26 | -2.547% | 14 | 1,155 | -26.410% |
| 2026-08-06 | 190.26 | 193.18 | 190.26 | 193.18 | +1.813% | 16 | 1,161 | -28.285% |
| 2026-08-05 | 189.02 | 190.12 | 189.02 | 189.74 | -0.644% | 18 | 1,166 | -26.984% |
| 2026-08-04 | 206.92 | 206.92 | 190.97 | 190.97 | -11.947% | 22 | 1,166 | -27.455% |
| 2026-08-03 | 216.88 | 216.88 | 216.88 | 216.88 | -10.910% | 2 | 1,166 | -36.121% |
| 2026-07-31 | 254.44 | 254.44 | 243.44 | 243.44 | -6.120% | 12 | 1,164 | -43.091% |
| 2026-07-30 | 259.31 | 259.31 | 259.31 | 259.31 | +2.555% | 52 | 1,113 | -46.574% |
| 2026-07-29 | 252.85 | 252.85 | 252.85 | 252.85 | -1.419% | 10 | 1,101 | -45.209% |
| 2026-07-28 | 269.48 | 269.48 | 255.40 | 256.49 | -4.008% | 24 | 1,077 | -45.986% |
| 2026-07-27 | 267.20 | 267.20 | 267.20 | 267.20 | -5.922% | 2 | 1,075 | -48.151% |
| 2026-07-23 | 281.83 | 284.02 | 281.83 | 284.02 | +12.684% | 2 | 1,074 | -51.222% |
| 2026-07-21 | 252.13 | 252.13 | 252.05 | 252.05 | -5.173% | 2 | 1,074 | -45.035% |
| 2026-07-17 | 265.80 | 265.80 | 265.80 | 265.80 | +7.221% | 2 | 1,076 | -47.878% |
| 2026-07-14 | 247.90 | 247.90 | 247.90 | 247.90 | +3.283% | 2 | 1,078 | -44.115% |
| 2026-07-10 | 244.41 | 244.49 | 240.02 | 240.02 | -4.317% | 8 | 1,074 | -42.280% |
| 2026-07-06 | 252.79 | 253.36 | 250.85 | 250.85 | -7.333% | 6 | 1,074 | -44.772% |
| 2026-07-02 | 250.91 | 271.00 | 250.89 | 270.70 | +4.143% | 48 | 1,038 | -48.822% |
| 2026-06-30 | 265.14 | 265.52 | 259.93 | 259.93 | -6.338% | 54 | 986 | -46.701% |
| 2026-06-29 | 285.21 | 285.21 | 275.85 | 277.52 | +4.547% | 7 | 984 | -50.079% |
| 2026-06-22 | 265.24 | 265.45 | 265.24 | 265.45 | -13.745% | 24 | 984 | -47.809% |
| 2026-06-08 | 306.21 | 307.75 | 306.21 | 307.75 | +13.750% | 2 | 985 | -54.983% |
| 2026-06-04 | 270.40 | 270.61 | 270.40 | 270.55 | -0.207% | 4 | 985 | -48.793% |
| 2026-06-01 | 271.04 | 271.11 | 270.17 | 271.11 | +0.385% | 60 | 956 | -48.899% |
| 2026-05-29 | 271.71 | 272.95 | 268.04 | 270.07 | -15.347% | 150 | 1,029 | -48.702% |
| 2026-05-18 | 319.03 | 319.03 | 319.03 | 319.03 | -0.022% | 1 | 1,028 | -56.575% |
| 2026-05-14 | 319.07 | 319.18 | 319.07 | 319.10 | -2.823% | 36 | 1,028 | -56.584% |
| 2026-05-11 | 331.72 | 331.72 | 328.37 | 328.37 | -15.156% | 85 | 988 | -57.810% |
| 2026-05-04 | 387.03 | 387.03 | 387.03 | 387.03 | +8.097% | 1 | 989 | -64.204% |
| 2026-05-01 | 358.77 | 359.26 | 358.04 | 358.04 | -7.942% | 12 | 994 | -61.306% |
| 2026-04-30 | 388.93 | 388.93 | 388.93 | 388.93 | -4.942% | 1 | 994 | -64.379% |
| 2026-04-29 | 410.80 | 410.98 | 398.68 | 409.15 | +0.430% | 54 | 992 | -66.140% |
| 2026-04-28 | 405.79 | 407.40 | 404.79 | 407.40 | +3.522% | 236 | 963 | -65.994% |
| 2026-04-27 | 401.29 | 403.59 | 393.54 | 393.54 | -2.073% | 127 | 815 | -64.796% |
| 2026-04-24 | 405.59 | 410.10 | 395.84 | 401.87 | -2.071% | 199 | 775 | -65.526% |
| 2026-04-23 | 408.41 | 434.88 | 399.87 | 410.37 | +1.710% | 616 | 699 | -66.240% |
| 2026-04-22 | 409.40 | 409.60 | 403.47 | 403.47 | -2.802% | 178 | 636 | -65.663% |
| 2026-04-21 | 410.00 | 425.00 | 405.00 | 415.10 | -0.240% | 589 | 146 | -66.625% |
| 2026-04-20 | 409.30 | 421.81 | 409.30 | 416.10 | +1.584% | 25 | 146 | -66.705% |
| 2026-04-17 | 404.11 | 409.61 | 399.60 | 409.61 | -5.029% | 21 | 122 | -66.178% |
| 2026-04-16 | 441.42 | 441.42 | 431.30 | 431.30 | -1.237% | 73 | 113 | -67.879% |
| 2026-04-15 | 436.70 | 436.70 | 436.70 | 436.70 | -14.734% | 4 | 42 | -68.276% |
| 2026-04-09 | 512.16 | 512.16 | 512.16 | 512.16 | -19.290% | 1 | 38 | -72.950% |
| 2026-04-07 | 647.00 | 648.60 | 634.57 | 634.57 | -0.214% | 12 | 38 | -78.168% |
| 2026-04-06 | 636.62 | 637.72 | 635.93 | 635.93 | -2.008% | 32 | 26 | -78.215% |
| 2026-03-25 | 648.96 | 648.96 | 648.96 | 648.96 | 0.000% | 10 | 10 | -78.652% |