SPX270416P07225000
SPX Apr 16 2027 7225.00 Put
optionOPRA
EODOct 28, 2026
145.30USD-8.270%(-13.10)39Vol1,195OI
SPX270416P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 155.15 | 155.15 | 145.30 | 145.30 | -8.270% | 39 | 1,194 | 0.000% |
| 2026-10-27 | 159.23 | 165.20 | 154.70 | 158.40 | -5.019% | 17 | 1,180 | -8.270% |
| 2026-10-26 | 169.30 | 169.30 | 162.43 | 166.77 | -8.181% | 7 | 1,175 | -12.874% |
| 2026-10-23 | 189.45 | 189.45 | 175.67 | 181.63 | +6.260% | 16 | 1,173 | -20.002% |
| 2026-10-22 | 167.65 | 179.56 | 166.05 | 170.93 | +16.716% | 30 | 1,179 | -14.994% |
| 2026-10-21 | 150.23 | 152.85 | 145.25 | 146.45 | -6.302% | 49 | 1,178 | -0.785% |
| 2026-10-20 | 169.71 | 169.71 | 153.55 | 156.30 | -2.489% | 13 | 1,179 | -7.038% |
| 2026-10-19 | 158.14 | 162.23 | 153.69 | 160.29 | -8.797% | 367 | 1,163 | -9.352% |
| 2026-10-16 | 156.08 | 185.38 | 156.08 | 175.75 | +18.854% | 26 | 1,174 | -17.326% |
| 2026-10-15 | 163.35 | 169.78 | 147.87 | 147.87 | -5.454% | 13 | 1,176 | -1.738% |
| 2026-10-14 | 148.99 | 162.20 | 148.99 | 156.40 | +9.409% | 26 | 1,173 | -7.097% |
| 2026-10-13 | 138.88 | 142.95 | 138.88 | 142.95 | +1.132% | 6 | 1,174 | +1.644% |
| 2026-10-09 | 145.28 | 145.28 | 141.35 | 141.35 | -5.578% | 10 | 1,178 | +2.794% |
| 2026-10-08 | 150.75 | 160.43 | 149.70 | 149.70 | +4.190% | 7 | 1,177 | -2.939% |
| 2026-10-07 | 151.43 | 151.43 | 143.68 | 143.68 | +3.337% | 9 | 1,174 | +1.128% |
| 2026-10-06 | 142.67 | 142.67 | 139.04 | 139.04 | -6.187% | 12 | 1,180 | +4.502% |
| 2026-10-05 | 152.75 | 152.94 | 148.08 | 148.21 | -7.201% | 15 | 1,187 | -1.963% |
| 2026-10-02 | 159.10 | 166.20 | 157.52 | 159.71 | -7.361% | 48 | 1,164 | -9.023% |
| 2026-10-01 | 170.31 | 187.35 | 170.31 | 172.40 | -1.694% | 15 | 1,163 | -15.719% |
| 2026-09-30 | 162.52 | 175.37 | 161.69 | 175.37 | +2.676% | 98 | 1,073 | -17.147% |
| 2026-09-29 | 166.85 | 170.80 | 166.85 | 170.80 | +3.956% | 6 | 1,074 | -14.930% |
| 2026-09-28 | 164.36 | 164.36 | 161.73 | 164.30 | -3.216% | 14 | 1,062 | -11.564% |
| 2026-09-25 | 169.76 | 169.76 | 169.76 | 169.76 | +2.327% | 4 | 1,062 | -14.409% |
| 2026-09-24 | 165.90 | 165.90 | 165.90 | 165.90 | +0.790% | 1 | 1,061 | -12.417% |
| 2026-09-23 | 161.25 | 165.50 | 161.25 | 164.60 | +3.986% | 507 | 564 | -11.725% |
| 2026-09-21 | 164.12 | 164.12 | 158.29 | 158.29 | -13.075% | 22 | 547 | -8.206% |
| 2026-09-18 | 188.00 | 188.00 | 182.10 | 182.10 | -1.965% | 4 | 543 | -20.209% |
| 2026-09-17 | 185.75 | 185.75 | 185.75 | 185.75 | -4.987% | 3 | 546 | -21.777% |
| 2026-09-16 | 191.50 | 195.50 | 191.50 | 195.50 | +13.769% | 4 | 548 | -25.678% |
| 2026-09-04 | 171.84 | 171.84 | 171.84 | 171.84 | -7.959% | 12 | 555 | -15.445% |
| 2026-09-02 | 186.70 | 186.70 | 186.70 | 186.70 | -3.574% | 4 | 551 | -22.175% |
| 2026-09-01 | 197.25 | 197.25 | 193.62 | 193.62 | +0.718% | 4 | 552 | -24.956% |
| 2026-08-27 | 199.67 | 199.67 | 192.24 | 192.24 | -7.036% | 9 | 549 | -24.417% |
| 2026-08-26 | 206.79 | 206.79 | 206.79 | 206.79 | -1.543% | 1 | 548 | -29.735% |
| 2026-08-25 | 210.03 | 210.03 | 210.03 | 210.03 | -2.872% | 5 | 553 | -30.819% |
| 2026-08-20 | 215.88 | 216.34 | 215.88 | 216.24 | +4.162% | 426 | 269 | -32.806% |
| 2026-08-19 | 211.40 | 211.90 | 207.50 | 207.60 | -3.933% | 15 | 261 | -30.010% |
| 2026-08-18 | 215.80 | 216.10 | 215.80 | 216.10 | +6.795% | 3 | 261 | -32.763% |
| 2026-08-13 | 202.35 | 202.35 | 202.35 | 202.35 | -3.597% | 4 | 257 | -28.194% |
| 2026-08-12 | 209.90 | 209.90 | 209.90 | 209.90 | -1.856% | 1 | 257 | -30.777% |
| 2026-08-11 | 214.40 | 214.40 | 213.87 | 213.87 | +1.882% | 4 | 257 | -32.062% |
| 2026-08-10 | 210.29 | 210.29 | 209.72 | 209.92 | -1.130% | 30 | 247 | -30.783% |
| 2026-08-07 | 212.32 | 212.32 | 212.32 | 212.32 | +0.255% | 10 | 237 | -31.566% |
| 2026-08-06 | 211.60 | 211.78 | 211.60 | 211.78 | -0.203% | 10 | 237 | -31.391% |
| 2026-08-05 | 211.39 | 212.21 | 210.78 | 212.21 | -12.534% | 15 | 245 | -31.530% |
| 2026-08-03 | 242.62 | 242.62 | 242.62 | 242.62 | -12.260% | 2 | 245 | -40.112% |
| 2026-07-31 | 276.52 | 276.52 | 276.52 | 276.52 | -4.681% | 3 | 242 | -47.454% |
| 2026-07-30 | 294.87 | 294.87 | 290.10 | 290.10 | -6.117% | 7 | 241 | -49.914% |
| 2026-07-29 | 311.62 | 312.40 | 309.00 | 309.00 | +5.894% | 7 | 241 | -52.977% |
| 2026-07-27 | 291.80 | 291.80 | 291.80 | 291.80 | +0.285% | 2 | 239 | -50.206% |
| 2026-07-24 | 291.40 | 291.40 | 290.97 | 290.97 | -5.826% | 2 | 239 | -50.064% |
| 2026-07-23 | 305.01 | 310.38 | 301.70 | 308.97 | +9.677% | 96 | 232 | -52.973% |
| 2026-07-21 | 281.71 | 281.71 | 281.71 | 281.71 | -2.620% | 5 | 229 | -48.422% |
| 2026-07-20 | 290.38 | 290.38 | 289.29 | 289.29 | -1.869% | 2 | 229 | -49.774% |
| 2026-07-17 | 294.70 | 294.80 | 294.70 | 294.80 | +6.568% | 22 | 212 | -50.712% |
| 2026-07-10 | 270.89 | 276.63 | 270.89 | 276.63 | -0.564% | 8 | 209 | -47.475% |
| 2026-07-07 | 277.91 | 278.28 | 277.91 | 278.20 | -8.508% | 6 | 206 | -47.771% |
| 2026-06-18 | 304.17 | 304.17 | 304.07 | 304.07 | +0.819% | 2 | 207 | -52.215% |
| 2026-06-17 | 301.60 | 301.60 | 301.60 | 301.60 | -20.368% | 2 | 207 | -51.824% |
| 2026-06-11 | 378.74 | 378.74 | 378.74 | 378.74 | +1.316% | 3 | 205 | -61.636% |
| 2026-06-10 | 373.82 | 373.82 | 373.82 | 373.82 | +6.292% | 3 | 202 | -61.131% |
| 2026-06-09 | 351.69 | 351.69 | 351.69 | 351.69 | +4.353% | 2 | 201 | -58.685% |
| 2026-06-08 | 337.02 | 337.02 | 337.02 | 337.02 | -4.764% | 2 | 201 | -56.887% |
| 2026-06-05 | 353.88 | 353.88 | 353.88 | 353.88 | +16.458% | 1 | 201 | -58.941% |
| 2026-06-04 | 304.46 | 304.51 | 303.87 | 303.87 | +0.826% | 16 | 193 | -52.183% |
| 2026-06-01 | 300.07 | 302.27 | 300.03 | 301.38 | -2.181% | 152 | 149 | -51.788% |
| 2026-05-28 | 319.94 | 319.99 | 308.10 | 308.10 | -4.013% | 3 | 148 | -52.840% |
| 2026-05-27 | 321.32 | 321.58 | 320.88 | 320.98 | +1.265% | 156 | 92 | -54.732% |
| 2026-05-26 | 317.52 | 318.21 | 316.62 | 316.97 | -14.665% | 72 | 81 | -54.160% |
| 2026-05-08 | 371.18 | 371.45 | 371.18 | 371.44 | -2.077% | 96 | 33 | -60.882% |
| 2026-05-06 | 385.13 | 385.13 | 379.32 | 379.32 | -6.155% | 4 | 37 | -61.695% |
| 2026-05-05 | 403.57 | 405.70 | 402.94 | 404.20 | -3.899% | 18 | 33 | -64.052% |
| 2026-05-04 | 403.79 | 420.60 | 403.79 | 420.60 | +5.340% | 10 | 29 | -65.454% |
| 2026-05-01 | 393.40 | 399.28 | 393.40 | 399.28 | -2.899% | 3 | 26 | -63.609% |
| 2026-04-30 | 428.85 | 428.95 | 411.20 | 411.20 | -5.547% | 38 | 26 | -64.664% |
| 2026-04-27 | 435.35 | 435.35 | 435.35 | 435.35 | -4.570% | 1 | 4 | -66.625% |
| 2026-04-21 | 463.97 | 463.97 | 456.20 | 456.20 | -0.131% | 2 | 1 | -68.150% |
| 2026-04-20 | 456.80 | 456.80 | 456.80 | 456.80 | 0.000% | 1 | 1 | -68.192% |