SPX270416P07250000
SPX Apr 16 2027 7250.00 Put
optionOPRA
EODOct 28, 2026
154.90USD-2.358%(-3.74)38Vol4,011OI
SPX270416P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 158.10 | 158.40 | 154.90 | 154.90 | -2.358% | 38 | 3,976 | 0.000% |
| 2026-10-27 | 158.64 | 158.64 | 158.64 | 158.64 | -6.655% | 1 | 3,978 | -2.358% |
| 2026-10-26 | 169.19 | 169.95 | 169.19 | 169.95 | -8.815% | 4 | 3,977 | -8.856% |
| 2026-10-23 | 194.40 | 195.89 | 180.60 | 186.38 | +6.242% | 11 | 3,975 | -16.890% |
| 2026-10-22 | 176.81 | 184.75 | 171.91 | 175.43 | +17.266% | 745 | 3,244 | -11.703% |
| 2026-10-21 | 160.02 | 160.02 | 149.20 | 149.60 | -5.734% | 37 | 3,208 | +3.543% |
| 2026-10-20 | 171.16 | 171.16 | 158.70 | 158.70 | +0.609% | 24 | 3,205 | -2.394% |
| 2026-10-19 | 160.50 | 160.50 | 157.74 | 157.74 | -13.614% | 2 | 3,203 | -1.800% |
| 2026-10-16 | 183.23 | 190.13 | 172.59 | 182.60 | +19.777% | 16 | 3,213 | -15.170% |
| 2026-10-15 | 166.90 | 166.90 | 152.45 | 152.45 | -6.524% | 97 | 3,240 | +1.607% |
| 2026-10-14 | 154.25 | 165.23 | 154.25 | 163.09 | +14.425% | 13 | 3,250 | -5.022% |
| 2026-10-13 | 142.53 | 142.53 | 142.53 | 142.53 | -0.468% | 1 | 3,249 | +8.679% |
| 2026-10-12 | 143.20 | 143.20 | 143.20 | 143.20 | -1.275% | 15 | 3,249 | +8.170% |
| 2026-10-09 | 147.85 | 147.85 | 145.05 | 145.05 | -5.597% | 8 | 3,244 | +6.791% |
| 2026-10-08 | 155.10 | 164.68 | 153.65 | 153.65 | +4.666% | 39 | 3,218 | +0.814% |
| 2026-10-07 | 153.92 | 155.51 | 146.80 | 146.80 | +2.880% | 522 | 2,709 | +5.518% |
| 2026-10-06 | 146.42 | 146.42 | 142.68 | 142.69 | -7.091% | 17 | 2,707 | +8.557% |
| 2026-10-05 | 157.54 | 157.85 | 153.58 | 153.58 | -7.354% | 42 | 2,687 | +0.859% |
| 2026-10-02 | 165.90 | 165.90 | 165.77 | 165.77 | -6.714% | 31 | 2,655 | -6.557% |
| 2026-09-29 | 177.70 | 177.70 | 177.70 | 177.70 | +3.519% | 1 | 2,655 | -12.831% |
| 2026-09-28 | 168.78 | 171.67 | 168.78 | 171.66 | +1.526% | 35 | 2,655 | -9.763% |
| 2026-09-25 | 167.03 | 169.08 | 167.03 | 169.08 | -1.469% | 12 | 2,643 | -8.387% |
| 2026-09-24 | 176.72 | 176.72 | 171.60 | 171.60 | +1.359% | 21 | 2,643 | -9.732% |
| 2026-09-23 | 163.05 | 172.50 | 163.05 | 169.30 | +4.921% | 4 | 2,646 | -8.506% |
| 2026-09-22 | 160.29 | 161.36 | 160.29 | 161.36 | -0.604% | 8 | 2,638 | -4.003% |
| 2026-09-21 | 173.90 | 173.90 | 162.34 | 162.34 | -12.201% | 11 | 2,632 | -4.583% |
| 2026-09-18 | 185.00 | 185.00 | 184.90 | 184.90 | -2.566% | 2 | 2,632 | -16.225% |
| 2026-09-17 | 189.77 | 189.77 | 189.77 | 189.77 | -11.360% | 15 | 2,632 | -18.375% |
| 2026-09-16 | 196.30 | 215.19 | 196.30 | 214.09 | +9.733% | 54 | 2,586 | -27.647% |
| 2026-09-11 | 195.10 | 195.10 | 195.10 | 195.10 | +10.039% | 4 | 2,586 | -20.605% |
| 2026-09-03 | 177.50 | 177.80 | 177.30 | 177.30 | -8.698% | 3 | 2,586 | -12.634% |
| 2026-09-02 | 194.19 | 194.19 | 194.19 | 194.19 | -0.226% | 10 | 2,586 | -20.233% |
| 2026-08-31 | 194.63 | 194.63 | 194.63 | 194.63 | -0.180% | 6 | 2,586 | -20.413% |
| 2026-08-27 | 200.50 | 200.50 | 194.98 | 194.98 | -8.210% | 9 | 2,588 | -20.556% |
| 2026-08-26 | 210.70 | 212.42 | 210.70 | 212.42 | -3.839% | 14 | 2,602 | -27.078% |
| 2026-08-18 | 223.40 | 223.40 | 220.90 | 220.90 | +0.707% | 3 | 2,599 | -29.878% |
| 2026-08-11 | 219.35 | 219.35 | 219.35 | 219.35 | +2.783% | 5 | 2,599 | -29.382% |
| 2026-08-10 | 213.92 | 213.92 | 213.41 | 213.41 | -1.822% | 100 | 2,599 | -27.417% |
| 2026-08-06 | 217.37 | 217.37 | 217.37 | 217.37 | -0.275% | 2 | 2,599 | -28.739% |
| 2026-08-05 | 215.32 | 217.98 | 215.32 | 217.97 | -1.634% | 12 | 2,601 | -28.935% |
| 2026-08-04 | 229.19 | 229.30 | 221.59 | 221.59 | -10.087% | 1,362 | 701 | -30.096% |
| 2026-08-03 | 249.05 | 249.05 | 246.11 | 246.45 | -7.617% | 28 | 701 | -37.147% |
| 2026-07-31 | 276.25 | 282.67 | 266.77 | 266.77 | -16.686% | 202 | 884 | -41.935% |
| 2026-07-29 | 323.17 | 323.17 | 320.20 | 320.20 | +9.171% | 6 | 884 | -51.624% |
| 2026-07-28 | 302.66 | 302.66 | 293.30 | 293.30 | -8.680% | 18 | 869 | -47.187% |
| 2026-07-23 | 322.70 | 322.90 | 315.72 | 321.18 | +12.332% | 304 | 569 | -51.772% |
| 2026-07-22 | 286.26 | 286.26 | 285.92 | 285.92 | -3.464% | 2 | 570 | -45.824% |
| 2026-07-20 | 296.18 | 296.18 | 296.18 | 296.18 | +7.195% | 1 | 569 | -47.701% |
| 2026-07-16 | 276.30 | 276.30 | 276.30 | 276.30 | -2.739% | 25 | 553 | -43.938% |
| 2026-07-14 | 284.08 | 284.08 | 284.08 | 284.08 | +2.678% | 20 | 552 | -45.473% |
| 2026-07-10 | 276.81 | 276.81 | 276.67 | 276.67 | -2.831% | 2 | 551 | -44.013% |
| 2026-07-02 | 288.92 | 288.92 | 284.73 | 284.73 | -2.450% | 6 | 552 | -45.598% |
| 2026-07-01 | 291.88 | 291.88 | 291.88 | 291.88 | -3.332% | 5 | 547 | -46.930% |
| 2026-06-30 | 301.65 | 301.94 | 301.65 | 301.94 | -5.520% | 4 | 545 | -48.698% |
| 2026-06-29 | 334.63 | 334.63 | 319.13 | 319.58 | -5.765% | 11 | 538 | -51.530% |
| 2026-06-26 | 338.97 | 339.13 | 338.97 | 339.13 | +8.996% | 4 | 536 | -54.324% |
| 2026-06-22 | 310.91 | 311.14 | 310.91 | 311.14 | -1.675% | 6 | 535 | -50.215% |
| 2026-06-17 | 315.94 | 316.44 | 315.94 | 316.44 | -8.823% | 2 | 535 | -51.049% |
| 2026-06-12 | 347.06 | 347.06 | 347.06 | 347.06 | -10.344% | 2 | 537 | -55.368% |
| 2026-06-10 | 362.03 | 387.10 | 362.03 | 387.10 | +4.382% | 4 | 535 | -59.985% |
| 2026-06-09 | 334.30 | 370.85 | 334.30 | 370.85 | +6.084% | 3 | 530 | -58.231% |
| 2026-06-08 | 350.27 | 350.27 | 349.58 | 349.58 | +0.477% | 8 | 530 | -55.690% |
| 2026-06-05 | 347.92 | 347.92 | 347.92 | 347.92 | +10.732% | 1 | 529 | -55.478% |
| 2026-05-28 | 314.20 | 314.20 | 314.20 | 314.20 | -4.411% | 1 | 529 | -50.700% |
| 2026-05-27 | 328.43 | 328.70 | 328.43 | 328.70 | +1.891% | 6 | 529 | -52.875% |
| 2026-05-26 | 323.51 | 323.51 | 322.44 | 322.60 | -9.357% | 20 | 529 | -51.984% |
| 2026-05-20 | 373.76 | 373.76 | 355.90 | 355.90 | -3.707% | 7 | 533 | -56.477% |
| 2026-05-15 | 364.20 | 371.10 | 360.30 | 369.60 | +6.611% | 31 | 425 | -58.090% |
| 2026-05-14 | 357.96 | 357.96 | 346.68 | 346.68 | -11.880% | 271 | 205 | -55.319% |
| 2026-05-12 | 393.42 | 393.42 | 393.42 | 393.42 | +5.659% | 1 | 204 | -60.627% |
| 2026-05-11 | 372.35 | 372.35 | 372.35 | 372.35 | -3.536% | 1 | 203 | -58.399% |
| 2026-05-07 | 379.00 | 390.80 | 379.00 | 386.00 | -0.551% | 36 | 169 | -59.870% |
| 2026-05-06 | 389.83 | 389.83 | 385.07 | 388.14 | -4.420% | 44 | 151 | -60.092% |
| 2026-05-05 | 411.28 | 411.98 | 406.09 | 406.09 | -1.894% | 27 | 137 | -61.856% |
| 2026-05-04 | 411.39 | 413.93 | 411.35 | 413.93 | +0.615% | 34 | 129 | -62.578% |
| 2026-05-01 | 407.24 | 411.40 | 407.24 | 411.40 | -1.987% | 113 | 54 | -62.348% |
| 2026-04-30 | 434.96 | 435.48 | 419.26 | 419.74 | -6.668% | 70 | 54 | -63.096% |
| 2026-04-29 | 451.92 | 451.92 | 449.38 | 449.73 | -2.113% | 7 | 49 | -65.557% |
| 2026-04-28 | 459.50 | 459.50 | 459.44 | 459.44 | +2.680% | 2 | 50 | -66.285% |
| 2026-04-27 | 447.45 | 447.45 | 447.45 | 447.45 | -1.247% | 11 | 49 | -65.382% |
| 2026-04-23 | 453.00 | 453.10 | 453.00 | 453.10 | -2.454% | 2 | 49 | -65.813% |
| 2026-04-21 | 464.50 | 464.50 | 464.50 | 464.50 | -0.172% | 1 | 48 | -66.652% |
| 2026-04-20 | 465.30 | 465.30 | 465.30 | 465.30 | -5.394% | 1 | 48 | -66.710% |
| 2026-04-16 | 491.86 | 491.86 | 491.83 | 491.83 | +0.480% | 2 | 48 | -68.505% |
| 2026-04-15 | 499.57 | 500.01 | 489.09 | 489.48 | -3.442% | 23 | 48 | -68.354% |
| 2026-04-14 | 518.92 | 518.92 | 506.50 | 506.93 | -11.551% | 18 | 38 | -69.444% |
| 2026-04-13 | 573.64 | 574.47 | 573.01 | 573.13 | -0.666% | 10 | 28 | -72.973% |
| 2026-04-09 | 599.63 | 599.63 | 576.93 | 576.97 | -3.652% | 6 | 23 | -73.153% |
| 2026-04-08 | 594.62 | 600.23 | 594.51 | 598.84 | -18.510% | 36 | 20 | -74.133% |
| 2026-04-07 | 734.86 | 734.86 | 734.86 | 734.86 | +5.132% | 2 | 2 | -78.921% |
| 2026-04-06 | 698.99 | 698.99 | 698.99 | 698.99 | 0.000% | 2 | 2 | -77.839% |