SPX270416P07125000
SPX Apr 16 2027 7125.00 Put
optionOPRA
EODOct 26, 2026
149.80USD-9.705%(-16.10)35Vol957OI
SPX270416P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 152.74 | 155.00 | 145.00 | 149.80 | -9.705% | 35 | 954 | 0.000% |
| 2026-10-23 | 164.56 | 166.50 | 164.56 | 165.90 | +0.974% | 33 | 954 | -9.705% |
| 2026-10-22 | 164.30 | 164.30 | 164.30 | 164.30 | +24.404% | 1 | 954 | -8.825% |
| 2026-10-21 | 132.07 | 132.07 | 132.07 | 132.07 | -5.752% | 76 | 879 | +13.425% |
| 2026-10-20 | 139.61 | 140.13 | 139.60 | 140.13 | -3.225% | 20 | 878 | +6.901% |
| 2026-10-19 | 144.80 | 144.80 | 144.80 | 144.80 | -9.950% | 1 | 877 | +3.453% |
| 2026-10-16 | 162.90 | 162.90 | 160.80 | 160.80 | +10.790% | 3 | 874 | -6.841% |
| 2026-10-14 | 145.58 | 145.58 | 144.76 | 145.14 | +14.104% | 3 | 874 | +3.211% |
| 2026-10-09 | 127.00 | 127.20 | 126.90 | 127.20 | -2.229% | 31 | 874 | +17.767% |
| 2026-10-07 | 134.20 | 134.20 | 130.10 | 130.10 | -15.717% | 2 | 875 | +15.142% |
| 2026-09-29 | 154.36 | 154.36 | 154.36 | 154.36 | +4.255% | 4 | 871 | -2.954% |
| 2026-09-28 | 148.06 | 148.06 | 148.06 | 148.06 | -4.125% | 2 | 871 | +1.175% |
| 2026-09-25 | 152.75 | 154.43 | 152.75 | 154.43 | -0.136% | 16 | 863 | -2.998% |
| 2026-09-24 | 154.77 | 154.77 | 154.64 | 154.64 | +3.577% | 8 | 863 | -3.130% |
| 2026-09-23 | 148.90 | 149.40 | 148.90 | 149.30 | +6.795% | 505 | 488 | +0.335% |
| 2026-09-22 | 139.80 | 139.80 | 139.80 | 139.80 | -17.861% | 1 | 488 | +7.153% |
| 2026-09-18 | 168.99 | 170.20 | 168.99 | 170.20 | +1.430% | 15 | 486 | -11.986% |
| 2026-09-17 | 167.80 | 167.80 | 167.80 | 167.80 | -5.144% | 3 | 486 | -10.727% |
| 2026-09-16 | 177.10 | 177.30 | 173.30 | 176.90 | -6.860% | 220 | 315 | -15.319% |
| 2026-09-10 | 188.15 | 189.93 | 188.15 | 189.93 | +22.157% | 19 | 309 | -21.129% |
| 2026-09-03 | 155.48 | 155.48 | 155.48 | 155.48 | -11.849% | 20 | 327 | -3.653% |
| 2026-08-31 | 178.10 | 179.26 | 176.38 | 176.38 | +0.967% | 42 | 340 | -15.070% |
| 2026-08-28 | 174.69 | 174.69 | 174.69 | 174.69 | -0.981% | 1 | 339 | -14.248% |
| 2026-08-27 | 176.59 | 176.59 | 176.42 | 176.42 | -7.196% | 2 | 340 | -15.089% |
| 2026-08-19 | 193.38 | 193.73 | 188.60 | 190.10 | -4.087% | 12 | 338 | -21.199% |
| 2026-08-18 | 198.20 | 198.20 | 198.20 | 198.20 | +0.609% | 2 | 336 | -24.420% |
| 2026-08-11 | 195.20 | 197.10 | 195.20 | 197.00 | +4.167% | 26 | 329 | -23.959% |
| 2026-08-10 | 189.06 | 189.12 | 189.06 | 189.12 | -3.273% | 2 | 326 | -20.791% |
| 2026-08-07 | 195.31 | 195.52 | 195.31 | 195.52 | -0.927% | 4 | 328 | -23.384% |
| 2026-08-06 | 197.50 | 197.50 | 197.35 | 197.35 | +1.356% | 2 | 328 | -24.094% |
| 2026-08-05 | 193.23 | 194.94 | 193.23 | 194.71 | -2.465% | 4 | 328 | -23.065% |
| 2026-08-04 | 211.10 | 211.10 | 199.63 | 199.63 | -21.029% | 26 | 345 | -24.961% |
| 2026-07-31 | 256.63 | 256.63 | 252.79 | 252.79 | -7.083% | 12 | 315 | -40.741% |
| 2026-07-30 | 273.24 | 273.24 | 272.06 | 272.06 | +3.840% | 2 | 314 | -44.939% |
| 2026-07-28 | 260.94 | 262.00 | 260.94 | 262.00 | +2.017% | 3 | 311 | -42.824% |
| 2026-07-27 | 256.82 | 256.82 | 256.82 | 256.82 | -8.311% | 10 | 311 | -41.671% |
| 2026-07-24 | 276.90 | 281.00 | 264.85 | 280.10 | +0.036% | 40 | 291 | -46.519% |
| 2026-07-23 | 280.00 | 280.00 | 280.00 | 280.00 | +5.477% | 2 | 292 | -46.500% |
| 2026-07-20 | 265.46 | 265.46 | 265.46 | 265.46 | +6.997% | 2 | 290 | -43.570% |
| 2026-07-13 | 248.10 | 248.10 | 248.10 | 248.10 | +1.410% | 2 | 283 | -39.621% |
| 2026-07-10 | 249.35 | 249.56 | 244.65 | 244.65 | -8.012% | 8 | 283 | -38.770% |
| 2026-07-07 | 267.12 | 267.12 | 265.96 | 265.96 | +3.777% | 2 | 283 | -43.676% |
| 2026-07-06 | 256.32 | 256.32 | 256.28 | 256.28 | -0.404% | 2 | 283 | -41.548% |
| 2026-07-02 | 257.26 | 257.32 | 257.26 | 257.32 | -2.460% | 4 | 281 | -41.785% |
| 2026-06-30 | 263.78 | 263.81 | 263.78 | 263.81 | -15.855% | 4 | 279 | -43.217% |
| 2026-06-23 | 314.49 | 314.49 | 313.52 | 313.52 | +14.448% | 2 | 279 | -52.220% |
| 2026-05-29 | 277.46 | 278.27 | 273.70 | 273.94 | -3.372% | 58 | 278 | -45.316% |
| 2026-05-28 | 292.20 | 293.02 | 283.50 | 283.50 | -4.236% | 5 | 276 | -47.160% |
| 2026-05-27 | 297.15 | 298.04 | 295.00 | 296.04 | -0.741% | 352 | 116 | -49.399% |
| 2026-05-26 | 294.30 | 298.58 | 294.09 | 298.25 | -10.970% | 13 | 122 | -49.774% |
| 2026-05-15 | 335.00 | 335.00 | 335.00 | 335.00 | -0.304% | 28 | 122 | -55.284% |
| 2026-05-11 | 335.97 | 336.02 | 335.97 | 336.02 | -1.336% | 4 | 122 | -55.419% |
| 2026-05-08 | 340.57 | 340.57 | 340.57 | 340.57 | -2.722% | 1 | 122 | -56.015% |
| 2026-05-06 | 361.70 | 361.70 | 350.10 | 350.10 | -10.382% | 10 | 115 | -57.212% |
| 2026-05-04 | 377.90 | 392.47 | 377.90 | 390.66 | +1.756% | 5 | 115 | -61.655% |
| 2026-04-30 | 406.90 | 406.90 | 383.92 | 383.92 | -6.793% | 37 | 115 | -60.981% |
| 2026-04-29 | 411.90 | 411.90 | 411.90 | 411.90 | -0.735% | 2 | 116 | -63.632% |
| 2026-04-28 | 414.95 | 414.95 | 414.95 | 414.95 | +1.978% | 10 | 114 | -63.899% |
| 2026-04-27 | 406.90 | 406.90 | 406.90 | 406.90 | +0.246% | 1 | 105 | -63.185% |
| 2026-04-24 | 405.90 | 405.90 | 405.90 | 405.90 | -3.681% | 1 | 104 | -63.094% |
| 2026-04-23 | 408.50 | 421.77 | 407.90 | 421.41 | +1.545% | 76 | 103 | -64.453% |
| 2026-04-22 | 414.70 | 415.00 | 414.70 | 415.00 | -2.007% | 2 | 46 | -63.904% |
| 2026-04-21 | 414.50 | 424.10 | 414.50 | 423.50 | -0.047% | 3 | 42 | -64.628% |
| 2026-04-20 | 417.70 | 423.70 | 417.70 | 423.70 | +2.467% | 6 | 42 | -64.645% |
| 2026-04-17 | 416.34 | 416.34 | 408.14 | 413.50 | 0.000% | 45 | 38 | -63.773% |