SPX270416P07200000
SPX Apr 16 2027 7200.00 Put
optionOPRA
EODOct 28, 2026
141.55USD-6.629%(-10.05)227Vol3,081OI
SPX270416P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 151.10 | 151.10 | 141.55 | 141.55 | -6.629% | 227 | 3,009 | 0.000% |
| 2026-10-27 | 155.03 | 159.56 | 150.20 | 151.60 | -5.474% | 38 | 2,980 | -6.629% |
| 2026-10-26 | 164.95 | 164.95 | 158.09 | 160.38 | -11.029% | 24 | 2,981 | -11.741% |
| 2026-10-23 | 180.89 | 180.89 | 171.27 | 180.26 | +5.600% | 8 | 2,977 | -21.475% |
| 2026-10-22 | 163.25 | 175.69 | 161.75 | 170.70 | +19.046% | 32 | 2,958 | -17.077% |
| 2026-10-21 | 146.33 | 148.90 | 141.50 | 143.39 | -4.087% | 511 | 2,460 | -1.283% |
| 2026-10-20 | 162.89 | 165.31 | 149.50 | 149.50 | -4.314% | 22 | 2,461 | -5.318% |
| 2026-10-19 | 155.39 | 158.56 | 151.42 | 156.24 | -8.818% | 683 | 1,874 | -9.402% |
| 2026-10-16 | 151.93 | 179.28 | 151.93 | 171.35 | +19.266% | 511 | 1,639 | -17.391% |
| 2026-10-15 | 162.93 | 165.38 | 143.67 | 143.67 | -6.544% | 155 | 1,562 | -1.476% |
| 2026-10-14 | 146.90 | 155.41 | 146.90 | 153.73 | +8.421% | 19 | 1,556 | -7.923% |
| 2026-10-09 | 141.69 | 141.89 | 141.00 | 141.79 | -3.347% | 5 | 1,556 | -0.169% |
| 2026-10-08 | 146.95 | 151.75 | 145.90 | 146.70 | +2.681% | 11 | 1,547 | -3.511% |
| 2026-10-07 | 146.07 | 147.51 | 142.87 | 142.87 | +4.384% | 16 | 1,539 | -0.924% |
| 2026-10-06 | 137.15 | 137.19 | 136.46 | 136.87 | -5.083% | 38 | 1,522 | +3.419% |
| 2026-10-05 | 148.80 | 149.66 | 144.20 | 144.20 | -7.332% | 17 | 1,516 | -1.838% |
| 2026-10-02 | 155.00 | 161.90 | 153.52 | 155.61 | -7.633% | 41 | 1,479 | -9.035% |
| 2026-10-01 | 165.96 | 182.50 | 165.96 | 168.47 | -1.347% | 13 | 1,476 | -15.979% |
| 2026-09-30 | 158.32 | 170.77 | 158.32 | 170.77 | +2.657% | 35 | 1,443 | -17.111% |
| 2026-09-29 | 166.35 | 166.35 | 166.35 | 166.35 | +1.644% | 1 | 1,442 | -14.908% |
| 2026-09-28 | 162.67 | 163.66 | 162.21 | 163.66 | +5.465% | 10 | 1,433 | -13.510% |
| 2026-09-25 | 155.06 | 155.18 | 155.06 | 155.18 | -4.062% | 4 | 1,431 | -8.783% |
| 2026-09-24 | 161.11 | 161.75 | 161.11 | 161.75 | -0.425% | 3 | 1,432 | -12.488% |
| 2026-09-23 | 154.75 | 162.46 | 154.75 | 162.44 | +3.696% | 29 | 1,406 | -12.860% |
| 2026-09-21 | 156.65 | 156.65 | 156.65 | 156.65 | -14.539% | 3 | 1,306 | -9.639% |
| 2026-09-18 | 183.30 | 183.30 | 183.30 | 183.30 | -3.880% | 2 | 1,304 | -22.777% |
| 2026-09-16 | 186.70 | 190.70 | 186.70 | 190.70 | -2.902% | 404 | 948 | -25.773% |
| 2026-09-15 | 196.40 | 196.40 | 196.40 | 196.40 | -2.094% | 4 | 948 | -27.928% |
| 2026-09-10 | 200.80 | 200.80 | 200.60 | 200.60 | +19.405% | 2 | 948 | -29.437% |
| 2026-09-03 | 174.70 | 174.70 | 168.00 | 168.00 | -14.486% | 8 | 945 | -15.744% |
| 2026-09-01 | 188.92 | 196.46 | 188.92 | 196.46 | +7.297% | 7 | 946 | -27.950% |
| 2026-08-31 | 185.42 | 185.42 | 183.10 | 183.10 | -2.133% | 9 | 947 | -22.693% |
| 2026-08-28 | 187.09 | 187.09 | 187.09 | 187.09 | -1.970% | 2 | 947 | -24.341% |
| 2026-08-27 | 190.85 | 190.85 | 190.85 | 190.85 | -2.954% | 2 | 948 | -25.832% |
| 2026-08-26 | 196.66 | 196.66 | 196.66 | 196.66 | -3.754% | 20 | 963 | -28.023% |
| 2026-08-25 | 204.33 | 204.33 | 204.33 | 204.33 | -1.901% | 3 | 964 | -30.725% |
| 2026-08-21 | 208.61 | 208.61 | 208.29 | 208.29 | -2.440% | 8 | 970 | -32.042% |
| 2026-08-20 | 213.50 | 213.50 | 213.50 | 213.50 | +5.641% | 1 | 969 | -33.700% |
| 2026-08-19 | 203.40 | 204.90 | 201.40 | 202.10 | -4.399% | 15 | 958 | -29.960% |
| 2026-08-18 | 214.10 | 214.10 | 211.10 | 211.40 | +5.700% | 4 | 957 | -33.042% |
| 2026-08-17 | 199.35 | 200.00 | 199.35 | 200.00 | +2.119% | 8 | 950 | -29.225% |
| 2026-08-14 | 195.91 | 195.91 | 195.85 | 195.85 | -0.127% | 2 | 949 | -27.725% |
| 2026-08-13 | 196.10 | 196.10 | 196.10 | 196.10 | -6.405% | 2 | 951 | -27.817% |
| 2026-08-11 | 208.09 | 210.60 | 208.09 | 209.52 | +3.502% | 22 | 937 | -32.441% |
| 2026-08-10 | 202.51 | 202.51 | 202.43 | 202.43 | -1.781% | 2 | 936 | -30.075% |
| 2026-08-07 | 207.49 | 207.49 | 206.10 | 206.10 | -1.317% | 2 | 935 | -31.320% |
| 2026-08-06 | 208.13 | 209.06 | 207.32 | 208.85 | +1.320% | 72 | 907 | -32.224% |
| 2026-08-05 | 206.13 | 206.13 | 206.13 | 206.13 | -2.911% | 11 | 910 | -31.330% |
| 2026-08-04 | 213.94 | 213.94 | 212.31 | 212.31 | -9.362% | 14 | 906 | -33.329% |
| 2026-08-03 | 241.86 | 241.86 | 234.24 | 234.24 | -18.412% | 8 | 903 | -39.571% |
| 2026-07-30 | 286.50 | 287.10 | 286.50 | 287.10 | -6.482% | 5 | 903 | -50.697% |
| 2026-07-29 | 307.00 | 307.00 | 307.00 | 307.00 | +5.209% | 1 | 902 | -53.893% |
| 2026-07-28 | 291.80 | 291.80 | 291.80 | 291.80 | -2.992% | 2 | 902 | -51.491% |
| 2026-07-24 | 300.80 | 300.80 | 300.80 | 300.80 | -2.147% | 2 | 904 | -52.942% |
| 2026-07-23 | 307.40 | 307.40 | 307.40 | 307.40 | +6.345% | 1 | 904 | -53.953% |
| 2026-07-20 | 289.06 | 289.06 | 289.06 | 289.06 | +11.002% | 20 | 886 | -51.031% |
| 2026-07-15 | 260.41 | 260.41 | 260.41 | 260.41 | -0.119% | 5 | 891 | -45.643% |
| 2026-07-10 | 265.23 | 265.36 | 260.59 | 260.72 | -4.992% | 8 | 891 | -45.708% |
| 2026-07-06 | 273.28 | 274.42 | 273.28 | 274.42 | -2.767% | 5 | 886 | -48.418% |
| 2026-07-01 | 282.23 | 282.23 | 282.23 | 282.23 | +0.642% | 2 | 884 | -49.846% |
| 2026-06-30 | 281.26 | 281.26 | 280.43 | 280.43 | -6.617% | 2 | 884 | -49.524% |
| 2026-06-22 | 299.90 | 300.30 | 299.90 | 300.30 | +1.724% | 2 | 883 | -52.864% |
| 2026-06-17 | 295.21 | 295.21 | 295.21 | 295.21 | +0.422% | 60 | 853 | -52.051% |
| 2026-06-15 | 293.97 | 293.97 | 293.97 | 293.97 | -20.878% | 2 | 855 | -51.849% |
| 2026-06-11 | 371.54 | 371.54 | 371.54 | 371.54 | +1.301% | 3 | 855 | -61.902% |
| 2026-06-10 | 366.77 | 366.77 | 366.77 | 366.77 | +6.329% | 3 | 854 | -61.406% |
| 2026-06-09 | 344.94 | 344.94 | 344.94 | 344.94 | +4.347% | 2 | 853 | -58.964% |
| 2026-06-08 | 330.57 | 330.57 | 330.57 | 330.57 | -4.798% | 2 | 853 | -57.180% |
| 2026-06-05 | 347.23 | 347.23 | 347.23 | 347.23 | +18.792% | 1 | 853 | -59.235% |
| 2026-06-04 | 292.34 | 292.34 | 292.30 | 292.30 | -0.137% | 4 | 853 | -51.574% |
| 2026-06-02 | 292.70 | 292.70 | 292.70 | 292.70 | -1.841% | 1 | 854 | -51.640% |
| 2026-05-28 | 305.96 | 305.96 | 298.16 | 298.19 | -5.002% | 54 | 861 | -52.530% |
| 2026-05-27 | 313.96 | 313.96 | 313.89 | 313.89 | +0.236% | 2 | 861 | -54.905% |
| 2026-05-26 | 311.22 | 313.20 | 310.76 | 313.15 | -1.627% | 32 | 866 | -54.798% |
| 2026-05-22 | 318.33 | 318.33 | 318.33 | 318.33 | -8.825% | 1 | 866 | -55.534% |
| 2026-05-18 | 344.33 | 349.20 | 344.33 | 349.14 | -2.706% | 21 | 845 | -59.458% |
| 2026-05-15 | 358.85 | 358.85 | 358.85 | 358.85 | +7.273% | 1 | 845 | -60.555% |
| 2026-05-14 | 346.30 | 346.30 | 334.29 | 334.52 | -11.001% | 41 | 834 | -57.686% |
| 2026-05-12 | 375.87 | 375.87 | 375.87 | 375.87 | +3.964% | 1 | 834 | -62.341% |
| 2026-05-08 | 363.94 | 364.98 | 361.54 | 361.54 | -8.769% | 168 | 619 | -60.848% |
| 2026-05-05 | 396.38 | 396.80 | 393.36 | 396.29 | -4.002% | 48 | 604 | -64.281% |
| 2026-05-04 | 403.82 | 416.06 | 395.82 | 412.81 | +4.077% | 96 | 562 | -65.711% |
| 2026-05-01 | 392.14 | 396.64 | 386.30 | 396.64 | -2.349% | 24 | 550 | -64.313% |
| 2026-04-30 | 419.47 | 420.15 | 406.18 | 406.18 | -5.114% | 194 | 550 | -65.151% |
| 2026-04-24 | 434.44 | 434.44 | 427.97 | 428.07 | -4.795% | 3 | 268 | -66.933% |
| 2026-04-23 | 444.74 | 449.82 | 444.46 | 449.63 | -3.084% | 42 | 266 | -68.519% |
| 2026-04-21 | 447.80 | 463.94 | 447.80 | 463.94 | +4.132% | 242 | 8 | -69.490% |
| 2026-04-20 | 446.20 | 446.20 | 445.53 | 445.53 | +3.612% | 2 | 8 | -68.229% |
| 2026-04-17 | 447.16 | 447.16 | 430.00 | 430.00 | -10.435% | 4 | 6 | -67.081% |
| 2026-04-16 | 471.06 | 480.10 | 471.06 | 480.10 | +0.010% | 4 | 6 | -70.517% |
| 2026-04-15 | 479.91 | 480.05 | 479.91 | 480.05 | -12.246% | 2 | 4 | -70.513% |
| 2026-04-10 | 546.08 | 547.04 | 546.08 | 547.04 | -4.572% | 2 | 4 | -74.124% |
| 2026-04-08 | 573.89 | 574.00 | 573.25 | 573.25 | -15.961% | 4 | 3 | -75.307% |
| 2026-04-06 | 682.14 | 682.14 | 682.12 | 682.12 | 0.000% | 2 | 1 | -79.249% |