SPX270416P07175000
SPX Apr 16 2027 7175.00 Put
optionOPRA
EODOct 28, 2026
144.11USD-2.930%(-4.35)6Vol652OI
SPX270416P07175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 144.96 | 144.96 | 144.00 | 144.11 | -2.930% | 6 | 652 | 0.000% |
| 2026-10-27 | 148.45 | 148.46 | 148.45 | 148.46 | -3.157% | 7 | 645 | -2.930% |
| 2026-10-26 | 156.10 | 156.10 | 153.30 | 153.30 | -11.541% | 2 | 643 | -5.995% |
| 2026-10-23 | 176.50 | 176.80 | 168.10 | 173.30 | +4.998% | 35 | 634 | -16.844% |
| 2026-10-22 | 167.21 | 167.21 | 160.10 | 165.05 | +18.656% | 7 | 628 | -12.687% |
| 2026-10-21 | 145.00 | 145.00 | 139.10 | 139.10 | -5.784% | 5 | 624 | +3.602% |
| 2026-10-20 | 147.64 | 147.64 | 147.64 | 147.64 | -2.977% | 5 | 619 | -2.391% |
| 2026-10-19 | 153.50 | 155.30 | 145.00 | 152.17 | -10.012% | 58 | 563 | -5.297% |
| 2026-10-16 | 173.00 | 173.59 | 169.10 | 169.10 | +20.812% | 5 | 560 | -14.778% |
| 2026-10-15 | 158.73 | 158.73 | 139.97 | 139.97 | -6.624% | 13 | 563 | +2.958% |
| 2026-10-14 | 141.34 | 153.90 | 141.34 | 149.90 | +12.453% | 51 | 542 | -3.863% |
| 2026-10-13 | 132.50 | 133.30 | 132.50 | 133.30 | -0.522% | 37 | 512 | +8.110% |
| 2026-10-12 | 134.00 | 134.00 | 134.00 | 134.00 | -5.767% | 33 | 497 | +7.545% |
| 2026-10-08 | 143.40 | 143.40 | 142.20 | 142.20 | +4.482% | 2 | 497 | +1.343% |
| 2026-10-07 | 136.69 | 136.90 | 136.10 | 136.10 | -9.067% | 32 | 489 | +5.885% |
| 2026-10-02 | 149.80 | 149.80 | 149.67 | 149.67 | -13.104% | 12 | 477 | -3.715% |
| 2026-10-01 | 172.24 | 172.24 | 172.24 | 172.24 | +7.268% | 20 | 477 | -16.332% |
| 2026-09-28 | 160.57 | 160.57 | 160.57 | 160.57 | +2.339% | 4 | 473 | -10.251% |
| 2026-09-23 | 154.53 | 156.90 | 153.69 | 156.90 | +6.590% | 67 | 430 | -8.152% |
| 2026-09-22 | 147.96 | 147.96 | 147.20 | 147.20 | -20.860% | 5 | 425 | -2.099% |
| 2026-09-16 | 182.40 | 186.00 | 182.40 | 186.00 | +2.762% | 4 | 425 | -22.522% |
| 2026-09-11 | 181.00 | 181.00 | 181.00 | 181.00 | +4.359% | 8 | 417 | -20.381% |
| 2026-09-08 | 173.44 | 173.44 | 173.44 | 173.44 | +6.047% | 4 | 413 | -16.911% |
| 2026-09-04 | 163.57 | 163.57 | 163.55 | 163.55 | -0.214% | 6 | 419 | -11.886% |
| 2026-09-03 | 167.75 | 167.75 | 163.90 | 163.90 | -8.148% | 6 | 415 | -12.074% |
| 2026-09-02 | 179.71 | 179.71 | 178.44 | 178.44 | -2.160% | 16 | 405 | -19.239% |
| 2026-08-28 | 184.33 | 184.66 | 182.37 | 182.38 | -1.735% | 26 | 393 | -20.984% |
| 2026-08-27 | 186.42 | 186.42 | 185.60 | 185.60 | -5.925% | 6 | 387 | -22.355% |
| 2026-08-26 | 197.29 | 197.29 | 197.29 | 197.29 | -0.172% | 1 | 388 | -26.955% |
| 2026-08-25 | 199.17 | 199.17 | 197.63 | 197.63 | -2.226% | 3 | 386 | -27.081% |
| 2026-08-24 | 200.96 | 202.58 | 200.93 | 202.13 | -0.999% | 18 | 384 | -28.704% |
| 2026-08-21 | 204.17 | 204.17 | 204.17 | 204.17 | +2.650% | 2 | 385 | -29.417% |
| 2026-08-19 | 200.45 | 200.45 | 198.90 | 198.90 | -4.006% | 6 | 382 | -27.547% |
| 2026-08-18 | 208.70 | 209.30 | 207.05 | 207.20 | +6.870% | 13 | 384 | -30.449% |
| 2026-08-13 | 189.91 | 194.17 | 189.85 | 193.88 | -2.263% | 14 | 380 | -25.671% |
| 2026-08-12 | 199.74 | 201.00 | 198.37 | 198.37 | -1.602% | 5 | 379 | -27.353% |
| 2026-08-10 | 201.60 | 201.60 | 201.60 | 201.60 | -1.152% | 1 | 378 | -28.517% |
| 2026-08-07 | 204.38 | 204.38 | 203.95 | 203.95 | -0.400% | 4 | 376 | -29.341% |
| 2026-08-06 | 204.68 | 204.93 | 204.68 | 204.77 | +0.599% | 16 | 368 | -29.623% |
| 2026-08-05 | 204.00 | 204.65 | 203.22 | 203.55 | -11.677% | 36 | 352 | -29.202% |
| 2026-08-03 | 230.46 | 230.46 | 230.46 | 230.46 | -23.282% | 2 | 352 | -37.469% |
| 2026-07-29 | 300.40 | 300.40 | 300.40 | 300.40 | +10.320% | 1 | 351 | -52.027% |
| 2026-07-21 | 272.30 | 272.30 | 272.30 | 272.30 | -1.626% | 2 | 353 | -47.077% |
| 2026-07-20 | 276.80 | 276.80 | 276.80 | 276.80 | +2.896% | 2 | 353 | -47.937% |
| 2026-07-16 | 264.29 | 269.01 | 264.05 | 269.01 | +5.156% | 4 | 353 | -46.430% |
| 2026-07-15 | 255.80 | 255.82 | 255.80 | 255.82 | -3.490% | 26 | 379 | -43.667% |
| 2026-07-09 | 264.96 | 265.07 | 264.96 | 265.07 | -1.417% | 2 | 380 | -45.633% |
| 2026-07-06 | 268.57 | 268.88 | 268.57 | 268.88 | -2.463% | 4 | 380 | -46.404% |
| 2026-07-01 | 275.67 | 275.67 | 275.67 | 275.67 | -7.729% | 2 | 378 | -47.724% |
| 2026-06-17 | 297.69 | 298.76 | 297.69 | 298.76 | -15.906% | 2 | 377 | -51.764% |
| 2026-06-09 | 355.27 | 355.27 | 355.27 | 355.27 | +15.347% | 1 | 378 | -59.436% |
| 2026-06-05 | 308.00 | 308.00 | 308.00 | 308.00 | +7.802% | 4 | 375 | -53.211% |
| 2026-06-04 | 292.62 | 293.04 | 285.71 | 285.71 | -3.172% | 272 | 279 | -49.561% |
| 2026-06-03 | 295.07 | 295.07 | 295.07 | 295.07 | +0.092% | 1 | 280 | -51.161% |
| 2026-05-28 | 294.80 | 294.80 | 294.80 | 294.80 | -3.949% | 1 | 278 | -51.116% |
| 2026-05-26 | 304.49 | 307.16 | 304.49 | 306.92 | -1.848% | 6 | 280 | -53.046% |
| 2026-05-22 | 315.85 | 315.85 | 312.40 | 312.70 | -4.606% | 6 | 283 | -53.914% |
| 2026-05-14 | 336.98 | 336.98 | 327.80 | 327.80 | -9.078% | 50 | 303 | -56.037% |
| 2026-05-12 | 361.13 | 361.13 | 360.53 | 360.53 | +3.863% | 2 | 303 | -60.028% |
| 2026-05-11 | 347.09 | 347.12 | 347.09 | 347.12 | -3.255% | 24 | 327 | -58.484% |
| 2026-05-08 | 358.39 | 358.80 | 358.39 | 358.80 | -1.124% | 23 | 313 | -59.836% |
| 2026-05-07 | 360.40 | 362.88 | 360.40 | 362.88 | -6.332% | 6 | 310 | -60.287% |
| 2026-05-05 | 386.92 | 387.41 | 386.92 | 387.41 | -4.249% | 8 | 306 | -62.802% |
| 2026-05-04 | 392.20 | 404.80 | 388.10 | 404.60 | +5.206% | 38 | 292 | -64.382% |
| 2026-05-01 | 387.91 | 388.21 | 384.58 | 384.58 | -6.453% | 13 | 292 | -62.528% |
| 2026-04-30 | 411.14 | 411.14 | 411.11 | 411.11 | -4.304% | 24 | 292 | -64.946% |
| 2026-04-28 | 429.60 | 429.60 | 429.60 | 429.60 | +1.946% | 2 | 292 | -66.455% |
| 2026-04-27 | 420.70 | 421.40 | 420.70 | 421.40 | +0.040% | 133 | 290 | -65.802% |
| 2026-04-24 | 431.33 | 431.33 | 419.90 | 421.23 | -4.411% | 4 | 190 | -65.788% |
| 2026-04-23 | 437.91 | 441.61 | 436.68 | 440.67 | +3.582% | 62 | 186 | -67.298% |
| 2026-04-22 | 427.84 | 427.84 | 425.43 | 425.43 | -1.240% | 4 | 164 | -66.126% |
| 2026-04-21 | 430.77 | 430.77 | 430.77 | 430.77 | -1.651% | 114 | 164 | -66.546% |
| 2026-04-20 | 437.50 | 438.00 | 437.50 | 438.00 | -8.659% | 2 | 50 | -67.098% |
| 2026-04-15 | 477.92 | 479.52 | 477.92 | 479.52 | 0.000% | 50 | 50 | -69.947% |