SPX270416P07325000
SPX Apr 16 2027 7325.00 Put
optionOPRA
EODOct 27, 2026
178.11USD-2.789%(-5.11)16Vol3,782OI
SPX270416P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 178.11 | 178.11 | 178.11 | 178.11 | -2.789% | 16 | 3,805 | 0.000% |
| 2026-10-26 | 187.74 | 187.74 | 183.22 | 183.22 | -10.712% | 70 | 3,757 | -2.789% |
| 2026-10-23 | 205.93 | 205.94 | 197.66 | 205.20 | +2.687% | 131 | 3,691 | -13.202% |
| 2026-10-22 | 193.97 | 202.40 | 192.32 | 199.83 | +23.864% | 37 | 3,718 | -10.869% |
| 2026-10-21 | 167.10 | 167.10 | 161.33 | 161.33 | -5.473% | 8 | 3,722 | +10.401% |
| 2026-10-20 | 176.37 | 176.37 | 169.76 | 170.67 | -11.985% | 3,480 | 398 | +4.359% |
| 2026-10-16 | 203.00 | 203.00 | 193.91 | 193.91 | +16.884% | 6 | 398 | -8.148% |
| 2026-10-15 | 173.30 | 173.30 | 165.90 | 165.90 | -5.470% | 36 | 395 | +7.360% |
| 2026-10-14 | 180.09 | 180.09 | 175.50 | 175.50 | +10.482% | 4 | 395 | +1.487% |
| 2026-10-13 | 154.34 | 158.85 | 154.34 | 158.85 | +1.984% | 17 | 378 | +12.125% |
| 2026-10-12 | 155.76 | 155.76 | 155.76 | 155.76 | -0.790% | 8 | 370 | +14.349% |
| 2026-10-09 | 162.08 | 162.08 | 156.30 | 157.00 | +0.751% | 16 | 370 | +13.446% |
| 2026-10-06 | 156.77 | 157.45 | 155.34 | 155.83 | -9.222% | 90 | 429 | +14.298% |
| 2026-10-05 | 174.74 | 174.92 | 171.66 | 171.66 | -3.886% | 8 | 427 | +3.757% |
| 2026-10-02 | 178.10 | 178.70 | 178.10 | 178.60 | -10.825% | 3 | 426 | -0.274% |
| 2026-10-01 | 200.30 | 200.30 | 200.28 | 200.28 | +5.134% | 3 | 423 | -11.070% |
| 2026-09-30 | 190.50 | 190.50 | 190.50 | 190.50 | -0.678% | 1 | 423 | -6.504% |
| 2026-09-29 | 184.70 | 191.80 | 184.10 | 191.80 | +2.130% | 5 | 427 | -7.138% |
| 2026-09-28 | 184.38 | 187.80 | 184.38 | 187.80 | +7.622% | 4 | 427 | -5.160% |
| 2026-09-25 | 176.50 | 176.50 | 174.50 | 174.50 | -5.879% | 20 | 427 | +2.069% |
| 2026-09-24 | 185.40 | 185.40 | 185.40 | 185.40 | -0.643% | 2 | 425 | -3.932% |
| 2026-09-23 | 186.50 | 186.70 | 182.70 | 186.60 | +7.706% | 4 | 425 | -4.550% |
| 2026-09-22 | 175.28 | 175.28 | 173.25 | 173.25 | -1.034% | 9 | 429 | +2.805% |
| 2026-09-21 | 187.73 | 187.73 | 175.06 | 175.06 | -14.949% | 21 | 444 | +1.742% |
| 2026-09-18 | 202.01 | 209.00 | 202.01 | 205.83 | +1.634% | 10 | 436 | -13.467% |
| 2026-09-17 | 202.52 | 202.52 | 202.52 | 202.52 | -17.681% | 2 | 434 | -12.053% |
| 2026-09-16 | 212.30 | 246.02 | 212.30 | 246.02 | +6.318% | 8 | 441 | -27.603% |
| 2026-09-10 | 230.00 | 231.40 | 227.10 | 231.40 | +6.705% | 4 | 441 | -23.029% |
| 2026-09-09 | 216.54 | 216.86 | 216.54 | 216.86 | +13.421% | 4 | 439 | -17.869% |
| 2026-09-03 | 197.60 | 197.60 | 191.10 | 191.20 | -7.579% | 10 | 439 | -6.846% |
| 2026-09-02 | 206.88 | 206.88 | 206.88 | 206.88 | -4.948% | 6 | 433 | -13.907% |
| 2026-09-01 | 217.65 | 217.65 | 217.65 | 217.65 | +4.952% | 3 | 433 | -18.167% |
| 2026-08-31 | 212.21 | 212.21 | 207.38 | 207.38 | +0.276% | 19 | 433 | -14.114% |
| 2026-08-28 | 206.81 | 206.81 | 206.81 | 206.81 | -9.055% | 10 | 423 | -13.877% |
| 2026-08-26 | 227.40 | 227.40 | 227.40 | 227.40 | -0.655% | 2 | 423 | -21.675% |
| 2026-08-25 | 229.21 | 230.83 | 228.17 | 228.90 | -2.062% | 54 | 427 | -22.189% |
| 2026-08-24 | 234.47 | 236.59 | 231.90 | 233.72 | +0.189% | 152 | 312 | -23.793% |
| 2026-08-21 | 233.28 | 233.28 | 233.28 | 233.28 | -3.300% | 2 | 312 | -23.650% |
| 2026-08-20 | 236.77 | 241.24 | 236.77 | 241.24 | +6.026% | 10 | 312 | -26.169% |
| 2026-08-19 | 229.92 | 229.92 | 227.53 | 227.53 | -3.442% | 5 | 315 | -21.720% |
| 2026-08-18 | 236.75 | 240.17 | 235.57 | 235.64 | +7.226% | 8 | 314 | -24.414% |
| 2026-08-14 | 219.76 | 219.76 | 219.76 | 219.76 | -1.205% | 5 | 314 | -18.952% |
| 2026-08-13 | 222.48 | 222.48 | 222.44 | 222.44 | -1.597% | 2 | 313 | -19.929% |
| 2026-08-12 | 229.52 | 229.58 | 225.77 | 226.05 | -3.599% | 82 | 245 | -21.208% |
| 2026-08-11 | 228.99 | 234.49 | 228.99 | 234.49 | +2.491% | 84 | 250 | -24.044% |
| 2026-08-10 | 226.59 | 228.79 | 225.98 | 228.79 | -2.775% | 24 | 252 | -22.151% |
| 2026-08-06 | 234.05 | 235.32 | 233.18 | 235.32 | +1.335% | 70 | 276 | -24.312% |
| 2026-08-05 | 230.61 | 233.04 | 230.61 | 232.22 | -0.744% | 22 | 281 | -23.301% |
| 2026-08-04 | 250.42 | 250.42 | 233.96 | 233.96 | -10.658% | 54 | 326 | -23.872% |
| 2026-08-03 | 261.87 | 261.87 | 261.87 | 261.87 | -13.337% | 20 | 310 | -31.985% |
| 2026-07-31 | 302.17 | 302.17 | 302.17 | 302.17 | -4.798% | 3 | 310 | -41.056% |
| 2026-07-30 | 324.62 | 324.62 | 317.40 | 317.40 | -5.788% | 7 | 314 | -43.885% |
| 2026-07-29 | 341.90 | 341.90 | 336.90 | 336.90 | +5.671% | 5 | 309 | -47.133% |
| 2026-07-27 | 316.88 | 318.82 | 316.88 | 318.82 | -4.267% | 4 | 307 | -44.135% |
| 2026-07-24 | 331.46 | 333.03 | 319.40 | 333.03 | -1.836% | 11 | 297 | -46.518% |
| 2026-07-23 | 339.18 | 339.26 | 339.18 | 339.26 | +16.829% | 2 | 295 | -47.500% |
| 2026-07-15 | 290.36 | 290.39 | 290.36 | 290.39 | -0.282% | 26 | 295 | -38.665% |
| 2026-07-10 | 291.11 | 291.41 | 291.11 | 291.21 | -8.433% | 6 | 298 | -38.838% |
| 2026-07-08 | 317.63 | 318.03 | 317.63 | 318.03 | -3.499% | 2 | 298 | -43.996% |
| 2026-07-02 | 329.56 | 329.56 | 329.56 | 329.56 | +5.036% | 40 | 258 | -45.955% |
| 2026-06-30 | 329.49 | 330.19 | 313.76 | 313.76 | -8.939% | 76 | 206 | -43.234% |
| 2026-06-29 | 344.05 | 344.56 | 344.05 | 344.56 | -3.727% | 2 | 205 | -48.308% |
| 2026-06-26 | 357.90 | 357.90 | 357.90 | 357.90 | +7.230% | 1 | 204 | -50.235% |
| 2026-06-22 | 334.88 | 334.88 | 333.77 | 333.77 | +2.167% | 2 | 203 | -46.637% |
| 2026-06-18 | 326.69 | 326.69 | 326.69 | 326.69 | -6.567% | 2 | 201 | -45.480% |
| 2026-06-17 | 349.65 | 349.65 | 349.65 | 349.65 | +8.597% | 2 | 199 | -49.060% |
| 2026-06-16 | 321.97 | 321.97 | 321.97 | 321.97 | -22.484% | 2 | 201 | -44.681% |
| 2026-06-11 | 415.36 | 415.36 | 415.36 | 415.36 | +1.258% | 2 | 203 | -57.119% |
| 2026-06-10 | 410.20 | 410.20 | 410.20 | 410.20 | -1.061% | 1 | 202 | -56.580% |
| 2026-06-09 | 414.60 | 414.60 | 414.60 | 414.60 | +14.594% | 1 | 202 | -57.041% |
| 2026-06-08 | 357.72 | 363.21 | 357.72 | 361.80 | +4.621% | 26 | 190 | -50.771% |
| 2026-06-05 | 345.82 | 345.82 | 345.82 | 345.82 | +6.468% | 1 | 189 | -48.496% |
| 2026-06-01 | 325.33 | 325.33 | 324.81 | 324.81 | -6.723% | 8 | 191 | -45.165% |
| 2026-05-27 | 348.16 | 348.22 | 348.16 | 348.22 | -0.006% | 4 | 191 | -48.851% |
| 2026-05-26 | 342.74 | 348.67 | 342.03 | 348.24 | -11.657% | 14 | 190 | -48.854% |
| 2026-05-15 | 393.43 | 394.19 | 393.19 | 394.19 | +4.590% | 4 | 189 | -54.816% |
| 2026-05-14 | 377.62 | 377.67 | 376.44 | 376.89 | -8.812% | 34 | 173 | -52.742% |
| 2026-05-12 | 406.48 | 413.31 | 406.48 | 413.31 | +4.203% | 6 | 173 | -56.906% |
| 2026-05-11 | 392.65 | 396.64 | 388.44 | 396.64 | +0.119% | 273 | 70 | -55.095% |
| 2026-05-08 | 396.80 | 396.80 | 396.17 | 396.17 | -3.206% | 2 | 70 | -55.042% |
| 2026-05-07 | 399.13 | 410.99 | 399.13 | 409.29 | +1.738% | 4 | 67 | -56.483% |
| 2026-05-06 | 414.83 | 414.83 | 402.30 | 402.30 | -7.392% | 6 | 61 | -55.727% |
| 2026-05-05 | 434.29 | 434.41 | 434.29 | 434.41 | -1.057% | 2 | 60 | -59.000% |
| 2026-05-04 | 438.05 | 440.32 | 438.05 | 439.05 | +2.338% | 36 | 42 | -59.433% |
| 2026-05-01 | 429.13 | 429.13 | 429.02 | 429.02 | -3.208% | 24 | 30 | -58.484% |
| 2026-04-30 | 443.17 | 443.24 | 443.05 | 443.24 | 0.000% | 60 | 30 | -59.816% |