SPX270416P07150000
SPX Apr 16 2027 7150.00 Put
optionOPRA
EODOct 27, 2026
146.31USD-4.870%(-7.49)28Vol4,110OI
SPX270416P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 149.06 | 149.06 | 144.95 | 146.31 | -4.870% | 28 | 4,108 | 0.000% |
| 2026-10-26 | 153.80 | 153.80 | 153.80 | 153.80 | -9.768% | 2 | 4,108 | -4.870% |
| 2026-10-23 | 168.79 | 170.45 | 168.79 | 170.45 | +7.350% | 4 | 4,108 | -14.163% |
| 2026-10-22 | 155.35 | 167.80 | 155.35 | 158.78 | +16.759% | 18 | 4,091 | -7.854% |
| 2026-10-21 | 135.99 | 135.99 | 135.99 | 135.99 | -9.473% | 302 | 3,823 | +7.589% |
| 2026-10-19 | 144.46 | 151.09 | 141.13 | 150.22 | -9.013% | 254 | 3,610 | -2.603% |
| 2026-10-16 | 172.40 | 172.40 | 164.84 | 165.10 | +20.625% | 7 | 3,617 | -11.381% |
| 2026-10-15 | 150.56 | 150.56 | 136.87 | 136.87 | +5.650% | 236 | 3,523 | +6.897% |
| 2026-10-13 | 129.04 | 129.55 | 129.04 | 129.55 | +0.039% | 3 | 3,520 | +12.937% |
| 2026-10-12 | 129.50 | 129.50 | 129.50 | 129.50 | -2.124% | 1 | 3,519 | +12.981% |
| 2026-10-09 | 132.31 | 132.31 | 132.31 | 132.31 | -6.488% | 4 | 3,523 | +10.581% |
| 2026-10-08 | 139.23 | 142.20 | 139.23 | 141.49 | +6.144% | 33 | 3,517 | +3.407% |
| 2026-10-07 | 133.48 | 133.79 | 133.30 | 133.30 | +3.413% | 207 | 3,532 | +9.760% |
| 2026-10-06 | 128.90 | 129.10 | 128.90 | 128.90 | -7.685% | 52 | 3,480 | +13.507% |
| 2026-10-05 | 139.63 | 139.63 | 139.63 | 139.63 | -7.087% | 1 | 3,481 | +4.784% |
| 2026-10-02 | 149.91 | 150.28 | 146.36 | 150.28 | -8.243% | 10 | 3,479 | -2.642% |
| 2026-10-01 | 163.78 | 163.78 | 163.78 | 163.78 | +9.172% | 30 | 3,449 | -10.667% |
| 2026-09-30 | 149.73 | 150.02 | 149.73 | 150.02 | -4.525% | 8 | 3,449 | -2.473% |
| 2026-09-29 | 159.23 | 159.24 | 156.71 | 157.13 | +0.115% | 10 | 3,442 | -6.886% |
| 2026-09-25 | 150.90 | 156.95 | 150.90 | 156.95 | +2.783% | 5 | 3,441 | -6.779% |
| 2026-09-23 | 154.68 | 154.68 | 152.70 | 152.70 | -8.890% | 3 | 3,442 | -4.185% |
| 2026-09-18 | 174.10 | 174.35 | 167.60 | 167.60 | -7.607% | 15 | 3,432 | -12.703% |
| 2026-09-16 | 180.95 | 181.40 | 177.90 | 181.40 | -3.853% | 11 | 3,378 | -19.344% |
| 2026-09-15 | 188.67 | 188.67 | 188.67 | 188.67 | +9.247% | 198 | 3,280 | -22.452% |
| 2026-09-11 | 175.75 | 176.74 | 172.70 | 172.70 | -11.450% | 3 | 3,282 | -15.281% |
| 2026-09-10 | 194.60 | 195.03 | 194.40 | 195.03 | +20.986% | 18 | 3,270 | -24.981% |
| 2026-09-03 | 161.20 | 161.20 | 161.20 | 161.20 | -18.148% | 1 | 3,270 | -9.237% |
| 2026-08-24 | 196.94 | 196.94 | 196.94 | 196.94 | +1.936% | 2 | 3,270 | -25.708% |
| 2026-08-19 | 197.00 | 197.00 | 193.00 | 193.20 | -4.404% | 4 | 3,268 | -24.270% |
| 2026-08-18 | 205.20 | 205.40 | 201.80 | 202.10 | +5.657% | 14 | 3,268 | -27.605% |
| 2026-08-17 | 191.28 | 191.28 | 191.28 | 191.28 | -0.442% | 1 | 3,267 | -23.510% |
| 2026-08-14 | 192.13 | 192.13 | 192.13 | 192.13 | +1.748% | 1 | 3,268 | -23.848% |
| 2026-08-13 | 188.83 | 188.83 | 188.83 | 188.83 | -2.267% | 4 | 3,272 | -22.518% |
| 2026-08-12 | 195.09 | 195.13 | 192.73 | 193.21 | -0.212% | 12 | 3,277 | -24.274% |
| 2026-08-10 | 193.62 | 193.62 | 193.62 | 193.62 | -2.014% | 5 | 3,277 | -24.434% |
| 2026-08-07 | 197.60 | 197.60 | 197.60 | 197.60 | -1.284% | 3 | 3,274 | -25.956% |
| 2026-08-06 | 200.41 | 200.41 | 200.14 | 200.17 | +0.887% | 46 | 3,265 | -26.907% |
| 2026-08-05 | 198.41 | 198.41 | 198.41 | 198.41 | -0.993% | 4 | 3,261 | -26.259% |
| 2026-08-04 | 213.60 | 213.60 | 200.40 | 200.40 | -18.037% | 5 | 3,263 | -26.991% |
| 2026-07-31 | 244.50 | 244.50 | 244.50 | 244.50 | -10.242% | 2 | 3,262 | -40.160% |
| 2026-07-30 | 279.86 | 280.78 | 271.70 | 272.40 | -6.166% | 10 | 3,257 | -46.289% |
| 2026-07-29 | 290.30 | 290.30 | 290.30 | 290.30 | +10.087% | 3 | 3,257 | -49.600% |
| 2026-07-27 | 263.70 | 263.70 | 263.70 | 263.70 | -10.912% | 15 | 3,242 | -44.516% |
| 2026-07-23 | 296.00 | 296.00 | 296.00 | 296.00 | +13.107% | 1 | 3,242 | -50.571% |
| 2026-07-22 | 256.90 | 261.70 | 256.90 | 261.70 | +3.932% | 4 | 3,239 | -44.092% |
| 2026-07-16 | 251.80 | 251.80 | 251.80 | 251.80 | -1.010% | 2 | 3,237 | -41.894% |
| 2026-07-10 | 254.27 | 254.37 | 254.24 | 254.37 | -5.737% | 5 | 3,237 | -42.481% |
| 2026-07-01 | 269.85 | 269.85 | 269.85 | 269.85 | -1.081% | 4 | 3,263 | -45.781% |
| 2026-06-30 | 272.80 | 272.80 | 272.80 | 272.80 | -4.096% | 1 | 3,264 | -46.367% |
| 2026-06-18 | 284.45 | 284.45 | 284.45 | 284.45 | -21.721% | 1 | 3,187 | -48.564% |
| 2026-06-11 | 360.45 | 363.38 | 360.45 | 363.38 | +4.303% | 122 | 3,144 | -59.736% |
| 2026-06-09 | 348.39 | 348.39 | 348.39 | 348.39 | +17.811% | 1 | 3,144 | -58.004% |
| 2026-06-05 | 295.72 | 295.72 | 295.72 | 295.72 | +5.164% | 1 | 3,144 | -50.524% |
| 2026-06-04 | 297.07 | 297.07 | 281.20 | 281.20 | -2.847% | 153 | 3,096 | -47.969% |
| 2026-06-03 | 289.44 | 289.44 | 289.44 | 289.44 | +1.980% | 1 | 3,096 | -49.451% |
| 2026-06-01 | 282.04 | 283.82 | 282.04 | 283.82 | +0.215% | 2,802 | 296 | -48.450% |
| 2026-05-29 | 281.19 | 283.21 | 281.19 | 283.21 | -6.364% | 22 | 296 | -48.339% |
| 2026-05-27 | 299.78 | 302.46 | 299.78 | 302.46 | -0.251% | 34 | 296 | -51.627% |
| 2026-05-26 | 303.96 | 303.96 | 303.22 | 303.22 | -2.140% | 4 | 296 | -51.748% |
| 2026-05-22 | 309.85 | 309.85 | 309.85 | 309.85 | -6.089% | 4 | 296 | -52.780% |
| 2026-05-21 | 329.47 | 329.94 | 329.47 | 329.94 | -0.269% | 4 | 296 | -55.656% |
| 2026-05-14 | 332.36 | 332.36 | 330.79 | 330.83 | -4.057% | 33 | 295 | -55.775% |
| 2026-05-13 | 344.82 | 344.82 | 344.82 | 344.82 | -0.211% | 50 | 345 | -57.569% |
| 2026-05-11 | 345.55 | 345.55 | 345.55 | 345.55 | -2.332% | 1 | 353 | -57.659% |
| 2026-05-07 | 353.80 | 353.80 | 353.80 | 353.80 | -3.061% | 152 | 231 | -58.646% |
| 2026-05-06 | 364.98 | 364.98 | 364.97 | 364.97 | -4.207% | 2 | 229 | -59.912% |
| 2026-05-05 | 379.70 | 381.00 | 379.70 | 381.00 | -4.233% | 4 | 225 | -61.598% |
| 2026-05-04 | 398.10 | 398.30 | 397.72 | 397.84 | +4.777% | 9 | 223 | -63.224% |
| 2026-05-01 | 377.00 | 380.80 | 377.00 | 379.70 | -2.955% | 12 | 212 | -61.467% |
| 2026-04-30 | 404.84 | 404.84 | 391.26 | 391.26 | -6.621% | 62 | 212 | -62.605% |
| 2026-04-29 | 419.00 | 419.00 | 419.00 | 419.00 | +0.542% | 2 | 206 | -65.081% |
| 2026-04-28 | 421.12 | 421.12 | 416.74 | 416.74 | +1.249% | 3 | 208 | -64.892% |
| 2026-04-27 | 414.50 | 414.50 | 411.60 | 411.60 | -0.628% | 25 | 206 | -64.453% |
| 2026-04-24 | 426.23 | 426.23 | 413.68 | 414.20 | -3.567% | 34 | 185 | -64.676% |
| 2026-04-23 | 426.50 | 429.86 | 426.50 | 429.52 | +2.859% | 26 | 175 | -65.936% |
| 2026-04-22 | 420.01 | 420.01 | 417.58 | 417.58 | -3.204% | 4 | 169 | -64.962% |
| 2026-04-21 | 422.93 | 431.40 | 422.93 | 431.40 | +0.163% | 129 | 64 | -66.085% |
| 2026-04-20 | 429.50 | 430.70 | 429.50 | 430.70 | +2.450% | 3 | 64 | -66.030% |
| 2026-04-17 | 414.84 | 425.60 | 414.08 | 420.40 | -6.551% | 61 | 64 | -65.197% |
| 2026-04-16 | 450.53 | 450.53 | 449.87 | 449.87 | -15.549% | 15 | 12 | -67.477% |
| 2026-04-13 | 535.57 | 535.57 | 532.70 | 532.70 | -4.756% | 8 | 18 | -72.534% |
| 2026-04-08 | 559.30 | 559.30 | 559.30 | 559.30 | 0.000% | 10 | 10 | -73.841% |