SPX270416P07300000
SPX Apr 16 2027 7300.00 Put
optionOPRA
EODOct 28, 2026
164.80USD-2.445%(-4.13)39Vol4,774OI
SPX270416P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 167.10 | 168.23 | 164.25 | 164.80 | -2.445% | 39 | 4,765 | 0.000% |
| 2026-10-27 | 173.30 | 179.73 | 167.75 | 168.93 | -5.768% | 81 | 4,691 | -2.445% |
| 2026-10-26 | 183.37 | 184.79 | 173.53 | 179.27 | -8.894% | 22 | 4,681 | -8.072% |
| 2026-10-23 | 204.26 | 205.53 | 191.36 | 196.77 | +5.529% | 82 | 4,602 | -16.247% |
| 2026-10-22 | 179.00 | 195.87 | 174.40 | 186.46 | +17.566% | 153 | 4,499 | -11.616% |
| 2026-10-21 | 164.48 | 169.00 | 157.30 | 158.60 | -4.527% | 130 | 4,362 | +3.909% |
| 2026-10-20 | 179.96 | 183.58 | 163.57 | 166.12 | -5.096% | 1,591 | 1,711 | -0.795% |
| 2026-10-19 | 172.60 | 176.67 | 166.07 | 175.04 | -8.881% | 156 | 1,557 | -5.850% |
| 2026-10-16 | 158.10 | 198.50 | 158.10 | 192.10 | +19.258% | 449 | 1,410 | -14.211% |
| 2026-10-15 | 183.66 | 183.66 | 161.08 | 161.08 | -7.532% | 187 | 1,540 | +2.309% |
| 2026-10-14 | 166.45 | 174.20 | 166.45 | 174.20 | +15.212% | 2 | 1,539 | -5.396% |
| 2026-10-13 | 152.69 | 152.69 | 151.20 | 151.20 | -0.376% | 76 | 1,494 | +8.995% |
| 2026-10-12 | 150.86 | 152.35 | 150.80 | 151.77 | -2.254% | 15 | 1,490 | +8.585% |
| 2026-10-09 | 155.27 | 155.27 | 155.27 | 155.27 | -6.204% | 560 | 1,021 | +6.138% |
| 2026-10-08 | 165.54 | 165.54 | 165.54 | 165.54 | +6.183% | 10 | 1,021 | -0.447% |
| 2026-10-07 | 161.76 | 161.76 | 155.90 | 155.90 | +3.781% | 67 | 971 | +5.709% |
| 2026-10-06 | 150.60 | 150.60 | 150.21 | 150.22 | -6.083% | 3 | 969 | +9.706% |
| 2026-10-05 | 162.86 | 162.86 | 159.95 | 159.95 | -10.657% | 34 | 945 | +3.032% |
| 2026-10-02 | 179.03 | 179.03 | 179.03 | 179.03 | -3.835% | 16 | 945 | -7.948% |
| 2026-10-01 | 186.17 | 186.17 | 186.17 | 186.17 | +0.038% | 15 | 945 | -11.479% |
| 2026-09-30 | 186.10 | 186.10 | 186.10 | 186.10 | +1.306% | 2 | 943 | -11.445% |
| 2026-09-29 | 183.60 | 183.70 | 183.10 | 183.70 | +1.773% | 24 | 919 | -10.289% |
| 2026-09-23 | 180.72 | 180.72 | 178.90 | 180.50 | +7.697% | 4 | 918 | -8.698% |
| 2026-09-22 | 167.60 | 167.60 | 167.60 | 167.60 | -1.770% | 1 | 917 | -1.671% |
| 2026-09-21 | 182.75 | 182.75 | 170.54 | 170.62 | -19.252% | 51 | 939 | -3.411% |
| 2026-09-16 | 208.52 | 211.30 | 206.90 | 211.30 | -1.990% | 95 | 848 | -22.007% |
| 2026-09-15 | 214.98 | 216.70 | 214.87 | 215.59 | -4.352% | 5 | 843 | -23.559% |
| 2026-09-10 | 223.55 | 225.70 | 223.55 | 225.40 | +20.923% | 4 | 842 | -26.886% |
| 2026-09-03 | 192.70 | 192.70 | 186.40 | 186.40 | -7.162% | 6 | 842 | -11.588% |
| 2026-09-02 | 204.04 | 204.04 | 200.78 | 200.78 | -7.865% | 21 | 861 | -17.920% |
| 2026-09-01 | 217.26 | 217.92 | 217.26 | 217.92 | +7.935% | 2 | 860 | -24.376% |
| 2026-08-31 | 204.32 | 204.32 | 201.90 | 201.90 | -1.512% | 27 | 860 | -18.375% |
| 2026-08-27 | 210.05 | 210.05 | 205.00 | 205.00 | -6.937% | 11 | 865 | -19.610% |
| 2026-08-26 | 220.28 | 220.28 | 220.28 | 220.28 | -1.516% | 5 | 870 | -25.186% |
| 2026-08-25 | 224.48 | 224.48 | 223.67 | 223.67 | -1.649% | 5 | 869 | -26.320% |
| 2026-08-24 | 227.42 | 227.42 | 227.42 | 227.42 | -0.664% | 2 | 867 | -27.535% |
| 2026-08-21 | 228.94 | 228.94 | 228.94 | 228.94 | +2.941% | 2 | 865 | -28.016% |
| 2026-08-19 | 224.30 | 224.50 | 222.30 | 222.40 | +1.706% | 8 | 861 | -25.899% |
| 2026-08-17 | 218.67 | 218.67 | 218.67 | 218.67 | +1.086% | 2 | 859 | -24.635% |
| 2026-08-14 | 214.86 | 216.32 | 214.86 | 216.32 | -0.739% | 7 | 864 | -23.817% |
| 2026-08-13 | 217.76 | 217.93 | 217.76 | 217.93 | -4.979% | 2 | 864 | -24.379% |
| 2026-08-11 | 226.11 | 229.35 | 224.74 | 229.35 | +2.147% | 9 | 864 | -28.145% |
| 2026-08-10 | 222.93 | 224.53 | 222.79 | 224.53 | -1.353% | 12 | 865 | -26.602% |
| 2026-08-06 | 228.71 | 228.71 | 227.61 | 227.61 | -0.167% | 50 | 865 | -27.595% |
| 2026-08-05 | 228.48 | 228.48 | 227.94 | 227.99 | -1.363% | 10 | 870 | -27.716% |
| 2026-08-04 | 246.79 | 246.79 | 231.14 | 231.14 | -9.470% | 66 | 920 | -28.701% |
| 2026-08-03 | 260.65 | 260.75 | 255.32 | 255.32 | -16.110% | 11 | 918 | -35.454% |
| 2026-07-31 | 304.08 | 304.35 | 304.08 | 304.35 | -1.569% | 2 | 917 | -45.852% |
| 2026-07-30 | 316.70 | 316.70 | 309.20 | 309.20 | -6.388% | 2 | 917 | -46.701% |
| 2026-07-29 | 330.52 | 340.19 | 330.30 | 330.30 | +9.064% | 4 | 915 | -50.106% |
| 2026-07-28 | 302.85 | 302.85 | 302.85 | 302.85 | -3.597% | 1 | 914 | -45.584% |
| 2026-07-27 | 314.15 | 314.15 | 314.15 | 314.15 | +6.492% | 5 | 914 | -47.541% |
| 2026-07-21 | 301.98 | 301.98 | 294.30 | 295.00 | -4.762% | 50 | 907 | -44.136% |
| 2026-07-17 | 309.75 | 309.75 | 309.75 | 309.75 | +9.565% | 1 | 906 | -46.796% |
| 2026-07-10 | 282.71 | 282.71 | 282.71 | 282.71 | -7.275% | 1 | 907 | -41.707% |
| 2026-06-30 | 314.73 | 314.84 | 303.85 | 304.89 | -6.596% | 7 | 763 | -45.948% |
| 2026-06-29 | 326.42 | 326.42 | 326.42 | 326.42 | -8.102% | 1 | 763 | -49.513% |
| 2026-06-25 | 355.20 | 355.20 | 355.20 | 355.20 | -1.221% | 100 | 667 | -53.604% |
| 2026-06-24 | 340.03 | 359.59 | 339.08 | 359.59 | +0.006% | 45 | 645 | -54.170% |
| 2026-06-23 | 359.57 | 359.57 | 359.57 | 359.57 | +12.299% | 5 | 645 | -54.167% |
| 2026-06-18 | 320.19 | 320.19 | 320.19 | 320.19 | -6.596% | 2 | 645 | -48.531% |
| 2026-06-17 | 342.80 | 342.80 | 342.80 | 342.80 | +8.656% | 2 | 645 | -51.925% |
| 2026-06-16 | 315.49 | 315.49 | 315.49 | 315.49 | +0.699% | 2 | 647 | -47.764% |
| 2026-06-15 | 313.62 | 313.67 | 313.17 | 313.30 | -22.302% | 48 | 658 | -47.399% |
| 2026-06-11 | 395.95 | 403.23 | 395.95 | 403.23 | -1.411% | 60 | 619 | -59.130% |
| 2026-06-10 | 402.30 | 409.00 | 402.30 | 409.00 | +20.553% | 3 | 616 | -59.707% |
| 2026-06-05 | 339.27 | 339.27 | 339.27 | 339.27 | +7.398% | 1 | 215 | -51.425% |
| 2026-06-04 | 315.92 | 315.92 | 315.90 | 315.90 | -2.219% | 2 | 213 | -47.832% |
| 2026-06-03 | 323.19 | 323.19 | 323.07 | 323.07 | +1.639% | 2 | 213 | -48.989% |
| 2026-06-01 | 317.86 | 317.86 | 317.86 | 317.86 | -5.511% | 1 | 212 | -48.153% |
| 2026-05-27 | 336.40 | 336.40 | 336.40 | 336.40 | -10.551% | 1 | 211 | -51.011% |
| 2026-05-21 | 375.04 | 376.08 | 375.04 | 376.08 | +1.577% | 2 | 210 | -56.180% |
| 2026-05-20 | 381.73 | 382.73 | 370.24 | 370.24 | -3.488% | 4 | 211 | -55.488% |
| 2026-05-19 | 383.43 | 384.01 | 383.43 | 383.62 | -0.358% | 4 | 212 | -57.041% |
| 2026-05-18 | 385.00 | 385.00 | 385.00 | 385.00 | +1.428% | 3 | 212 | -57.195% |
| 2026-05-15 | 379.58 | 379.58 | 379.58 | 379.58 | +4.131% | 1 | 212 | -56.584% |
| 2026-05-14 | 373.40 | 373.40 | 363.86 | 364.52 | -5.623% | 50 | 197 | -54.790% |
| 2026-05-13 | 386.24 | 386.24 | 386.24 | 386.24 | +0.062% | 50 | 147 | -57.332% |
| 2026-05-11 | 383.11 | 386.53 | 381.74 | 386.00 | -1.000% | 55 | 149 | -57.306% |
| 2026-05-08 | 390.40 | 391.91 | 389.90 | 389.90 | -0.475% | 9 | 145 | -57.733% |
| 2026-05-07 | 391.76 | 391.76 | 391.76 | 391.76 | -0.770% | 2 | 143 | -57.933% |
| 2026-05-06 | 403.05 | 403.10 | 394.80 | 394.80 | -7.450% | 17 | 137 | -58.257% |
| 2026-05-05 | 426.49 | 426.58 | 426.49 | 426.58 | -0.835% | 2 | 136 | -61.367% |
| 2026-05-04 | 431.55 | 431.63 | 429.66 | 430.17 | +2.130% | 10 | 135 | -61.690% |
| 2026-05-01 | 417.68 | 421.38 | 417.56 | 421.20 | -3.375% | 51 | 110 | -60.874% |
| 2026-04-30 | 450.77 | 451.96 | 434.44 | 435.91 | -6.663% | 61 | 110 | -62.194% |
| 2026-04-29 | 467.03 | 467.03 | 467.03 | 467.03 | +0.877% | 1 | 79 | -64.713% |
| 2026-04-27 | 461.60 | 462.97 | 461.60 | 462.97 | -2.980% | 2 | 78 | -64.404% |
| 2026-04-23 | 476.03 | 477.19 | 476.03 | 477.19 | +0.516% | 2 | 76 | -65.464% |
| 2026-04-22 | 474.74 | 474.74 | 474.74 | 474.74 | -1.962% | 5 | 75 | -65.286% |
| 2026-04-20 | 480.28 | 488.92 | 480.28 | 484.24 | +3.124% | 51 | 75 | -65.967% |
| 2026-04-17 | 465.92 | 469.57 | 465.08 | 469.57 | -9.405% | 38 | 27 | -64.904% |
| 2026-04-15 | 520.17 | 520.17 | 518.32 | 518.32 | -1.494% | 19 | 17 | -68.205% |
| 2026-04-14 | 526.18 | 526.18 | 526.18 | 526.18 | -7.548% | 1 | 10 | -68.680% |
| 2026-04-13 | 569.14 | 569.14 | 569.14 | 569.14 | -3.364% | 1 | 9 | -71.044% |
| 2026-04-09 | 597.93 | 597.93 | 588.95 | 588.95 | -5.108% | 5 | 8 | -72.018% |
| 2026-04-08 | 635.68 | 635.68 | 620.26 | 620.65 | 0.000% | 11 | 6 | -73.447% |