SPX270416P07275000
SPX Apr 16 2027 7275.00 Put
optionOPRA
EODOct 28, 2026
160.58USD-1.786%(-2.92)2Vol1,188OI
SPX270416P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 162.10 | 162.10 | 160.58 | 160.58 | -1.786% | 2 | 1,186 | 0.000% |
| 2026-10-27 | 163.50 | 163.50 | 163.50 | 163.50 | -5.639% | 1 | 1,186 | -1.786% |
| 2026-10-26 | 173.50 | 173.50 | 173.27 | 173.27 | -11.052% | 40 | 1,151 | -7.324% |
| 2026-10-23 | 194.00 | 194.80 | 194.00 | 194.80 | +1.936% | 5 | 1,150 | -17.567% |
| 2026-10-22 | 185.17 | 191.10 | 185.17 | 191.10 | +21.665% | 4 | 1,147 | -15.971% |
| 2026-10-21 | 157.07 | 157.07 | 157.07 | 157.07 | -6.439% | 1 | 1,141 | +2.235% |
| 2026-10-19 | 167.88 | 167.88 | 167.88 | 167.88 | -10.512% | 1 | 1,141 | -4.348% |
| 2026-10-16 | 190.70 | 190.70 | 187.60 | 187.60 | +19.490% | 31 | 1,136 | -14.403% |
| 2026-10-15 | 163.00 | 163.00 | 155.50 | 157.00 | -5.507% | 5 | 1,131 | +2.280% |
| 2026-10-14 | 156.27 | 170.12 | 156.27 | 166.15 | +3.020% | 39 | 1,098 | -3.352% |
| 2026-10-08 | 165.26 | 165.29 | 161.28 | 161.28 | +1.002% | 750 | 532 | -0.434% |
| 2026-10-07 | 159.13 | 159.74 | 159.13 | 159.68 | +7.601% | 25 | 532 | +0.564% |
| 2026-10-06 | 150.30 | 150.30 | 148.28 | 148.40 | -6.831% | 10 | 527 | +8.208% |
| 2026-10-05 | 161.60 | 161.60 | 159.28 | 159.28 | -6.251% | 5 | 527 | +0.816% |
| 2026-10-02 | 170.80 | 170.80 | 169.40 | 169.90 | -7.158% | 22 | 523 | -5.486% |
| 2026-10-01 | 187.31 | 187.31 | 180.30 | 183.00 | +0.882% | 32 | 510 | -12.251% |
| 2026-09-30 | 177.00 | 181.40 | 177.00 | 181.40 | +1.397% | 20 | 508 | -11.477% |
| 2026-09-29 | 175.22 | 178.90 | 175.22 | 178.90 | +2.934% | 4 | 507 | -10.240% |
| 2026-09-23 | 167.75 | 177.00 | 167.75 | 173.80 | +5.365% | 4 | 504 | -7.606% |
| 2026-09-22 | 164.95 | 164.95 | 164.95 | 164.95 | -1.204% | 4 | 504 | -2.649% |
| 2026-09-21 | 168.85 | 168.85 | 166.96 | 166.96 | -18.833% | 16 | 496 | -3.821% |
| 2026-09-16 | 201.40 | 205.70 | 201.40 | 205.70 | +2.799% | 4 | 498 | -21.935% |
| 2026-09-11 | 200.00 | 200.10 | 200.00 | 200.10 | -7.404% | 6 | 498 | -19.750% |
| 2026-09-10 | 216.30 | 216.30 | 216.10 | 216.10 | +19.445% | 3 | 495 | -25.692% |
| 2026-09-04 | 180.79 | 180.95 | 180.58 | 180.92 | -0.703% | 24 | 507 | -11.243% |
| 2026-09-03 | 185.25 | 185.25 | 181.90 | 182.20 | -7.136% | 9 | 508 | -11.866% |
| 2026-09-02 | 198.51 | 198.51 | 196.20 | 196.20 | -1.802% | 8 | 514 | -18.155% |
| 2026-08-31 | 199.80 | 199.80 | 199.80 | 199.80 | -0.100% | 4 | 511 | -19.630% |
| 2026-08-27 | 209.42 | 209.42 | 200.00 | 200.00 | -10.973% | 28 | 548 | -19.710% |
| 2026-08-20 | 224.65 | 224.65 | 224.65 | 224.65 | +3.245% | 5 | 553 | -28.520% |
| 2026-08-19 | 219.35 | 219.35 | 216.29 | 217.59 | -4.019% | 10 | 550 | -26.201% |
| 2026-08-18 | 227.74 | 228.80 | 226.56 | 226.70 | +7.010% | 7 | 549 | -29.166% |
| 2026-08-14 | 212.79 | 212.85 | 211.65 | 211.85 | -5.369% | 4 | 547 | -24.201% |
| 2026-08-06 | 222.96 | 223.87 | 222.96 | 223.87 | +0.883% | 4 | 549 | -28.271% |
| 2026-08-05 | 220.22 | 221.91 | 220.22 | 221.91 | -2.769% | 8 | 550 | -27.637% |
| 2026-08-04 | 237.17 | 237.17 | 228.23 | 228.23 | -8.959% | 15 | 565 | -29.641% |
| 2026-08-03 | 253.84 | 253.84 | 250.39 | 250.69 | -8.380% | 48 | 543 | -35.945% |
| 2026-07-31 | 273.62 | 273.62 | 273.62 | 273.62 | -9.993% | 5 | 548 | -41.313% |
| 2026-07-30 | 320.13 | 320.13 | 304.00 | 304.00 | -5.941% | 6 | 545 | -47.178% |
| 2026-07-29 | 332.89 | 332.89 | 323.20 | 323.20 | +8.054% | 4 | 544 | -50.316% |
| 2026-07-28 | 301.44 | 301.44 | 298.28 | 299.11 | -4.416% | 30 | 518 | -46.314% |
| 2026-07-27 | 312.93 | 312.93 | 312.93 | 312.93 | +11.697% | 5 | 513 | -48.685% |
| 2026-07-16 | 280.14 | 280.16 | 280.14 | 280.16 | -0.278% | 2 | 514 | -42.683% |
| 2026-07-15 | 280.94 | 280.94 | 280.94 | 280.94 | -3.755% | 5 | 512 | -42.842% |
| 2026-07-13 | 291.90 | 291.90 | 291.90 | 291.90 | +3.544% | 1 | 379 | -44.988% |
| 2026-07-10 | 281.87 | 281.91 | 281.87 | 281.91 | -3.064% | 4 | 379 | -43.039% |
| 2026-07-02 | 290.82 | 290.82 | 290.82 | 290.82 | -3.890% | 1 | 380 | -44.784% |
| 2026-06-30 | 302.58 | 302.59 | 302.58 | 302.59 | -5.500% | 2 | 380 | -46.931% |
| 2026-06-29 | 328.07 | 328.07 | 320.20 | 320.20 | -9.176% | 3 | 378 | -49.850% |
| 2026-06-23 | 352.76 | 352.76 | 352.55 | 352.55 | +9.552% | 10 | 368 | -54.452% |
| 2026-06-17 | 314.00 | 321.81 | 314.00 | 321.81 | +6.313% | 14 | 360 | -50.101% |
| 2026-06-16 | 302.70 | 302.70 | 302.70 | 302.70 | -14.494% | 1 | 361 | -46.951% |
| 2026-06-12 | 354.01 | 354.01 | 354.01 | 354.01 | -12.036% | 2 | 360 | -54.640% |
| 2026-06-11 | 402.45 | 402.45 | 402.45 | 402.45 | +0.337% | 1 | 360 | -60.099% |
| 2026-06-10 | 369.13 | 401.10 | 369.13 | 401.10 | +6.083% | 7 | 355 | -59.965% |
| 2026-06-09 | 340.90 | 378.10 | 340.90 | 378.10 | +11.758% | 3 | 352 | -57.530% |
| 2026-06-08 | 337.84 | 338.32 | 337.84 | 338.32 | -4.583% | 2 | 353 | -52.536% |
| 2026-06-05 | 328.24 | 354.57 | 328.24 | 354.57 | +13.655% | 3 | 353 | -54.711% |
| 2026-06-01 | 312.12 | 312.12 | 311.97 | 311.97 | +0.318% | 2 | 363 | -48.527% |
| 2026-05-29 | 310.98 | 310.98 | 310.98 | 310.98 | -6.691% | 10 | 363 | -48.363% |
| 2026-05-27 | 333.42 | 333.42 | 333.28 | 333.28 | +1.255% | 8 | 363 | -51.818% |
| 2026-05-26 | 329.51 | 329.94 | 328.69 | 329.15 | -10.688% | 336 | 207 | -51.214% |
| 2026-05-20 | 368.54 | 368.54 | 368.54 | 368.54 | -1.418% | 10 | 197 | -56.428% |
| 2026-05-19 | 373.96 | 373.96 | 373.84 | 373.84 | +5.757% | 4 | 196 | -57.046% |
| 2026-05-14 | 353.44 | 353.49 | 353.44 | 353.49 | -4.568% | 2 | 195 | -54.573% |
| 2026-05-13 | 370.41 | 370.41 | 370.41 | 370.41 | -3.742% | 5 | 190 | -56.648% |
| 2026-05-12 | 397.50 | 397.50 | 384.81 | 384.81 | -1.764% | 7 | 186 | -58.270% |
| 2026-05-06 | 401.30 | 401.30 | 391.34 | 391.72 | -6.087% | 28 | 171 | -59.006% |
| 2026-05-05 | 419.37 | 419.37 | 417.11 | 417.11 | -5.623% | 3 | 169 | -61.502% |
| 2026-05-04 | 421.25 | 441.96 | 419.30 | 441.96 | +6.965% | 36 | 151 | -63.666% |
| 2026-05-01 | 413.39 | 413.39 | 413.18 | 413.18 | -3.456% | 4 | 149 | -61.136% |
| 2026-04-30 | 442.97 | 443.41 | 426.50 | 427.97 | -16.296% | 112 | 149 | -62.479% |
| 2026-04-15 | 511.58 | 511.58 | 511.29 | 511.29 | 0.000% | 2 | 1 | -68.593% |