SPX270416P07350000
SPX Apr 16 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
175.55USD-2.543%(-4.58)36Vol8,765OI
SPX270416P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 177.48 | 177.48 | 175.55 | 175.55 | -2.543% | 36 | 8,771 | 0.000% |
| 2026-10-27 | 180.70 | 180.70 | 180.13 | 180.13 | -4.653% | 8 | 8,773 | -2.543% |
| 2026-10-26 | 196.00 | 196.00 | 188.92 | 188.92 | -10.380% | 9 | 8,769 | -7.077% |
| 2026-10-23 | 210.89 | 210.89 | 202.82 | 210.80 | +3.212% | 83 | 8,750 | -16.722% |
| 2026-10-22 | 184.23 | 206.16 | 184.23 | 204.24 | +21.644% | 526 | 8,245 | -14.047% |
| 2026-10-21 | 171.33 | 171.33 | 165.47 | 167.90 | -6.212% | 7,289 | 1,524 | +4.556% |
| 2026-10-20 | 190.14 | 190.14 | 174.33 | 179.02 | -3.613% | 73 | 1,517 | -1.938% |
| 2026-10-19 | 185.73 | 185.73 | 185.73 | 185.73 | -7.274% | 100 | 1,417 | -5.481% |
| 2026-10-16 | 175.07 | 206.70 | 175.07 | 200.30 | +15.214% | 57 | 1,388 | -12.356% |
| 2026-10-15 | 185.97 | 185.97 | 173.85 | 173.85 | -4.896% | 71 | 1,400 | +0.978% |
| 2026-10-14 | 169.40 | 185.10 | 169.40 | 182.80 | +13.540% | 37 | 1,399 | -3.966% |
| 2026-10-13 | 160.00 | 162.90 | 159.80 | 161.00 | +0.776% | 33 | 1,392 | +9.037% |
| 2026-10-12 | 160.65 | 161.55 | 159.76 | 159.76 | -1.861% | 10 | 1,383 | +9.884% |
| 2026-10-09 | 165.59 | 165.59 | 162.79 | 162.79 | -5.749% | 18 | 1,382 | +7.838% |
| 2026-10-07 | 172.72 | 172.72 | 172.72 | 172.72 | +8.492% | 30 | 1,412 | +1.638% |
| 2026-10-06 | 161.81 | 161.81 | 158.58 | 159.20 | -6.573% | 97 | 1,362 | +10.270% |
| 2026-10-05 | 170.40 | 170.40 | 170.40 | 170.40 | -8.264% | 3 | 1,359 | +3.022% |
| 2026-10-02 | 185.75 | 185.75 | 185.75 | 185.75 | -10.997% | 2 | 1,357 | -5.491% |
| 2026-10-01 | 208.70 | 208.70 | 208.70 | 208.70 | +6.155% | 4 | 1,353 | -15.884% |
| 2026-09-29 | 189.80 | 196.60 | 189.10 | 196.60 | +2.556% | 9 | 1,361 | -10.707% |
| 2026-09-28 | 193.00 | 193.20 | 191.60 | 191.70 | +7.697% | 124 | 1,238 | -8.425% |
| 2026-09-25 | 178.00 | 178.00 | 178.00 | 178.00 | -5.168% | 2 | 1,238 | -1.376% |
| 2026-09-23 | 187.70 | 187.70 | 187.70 | 187.70 | +6.533% | 1 | 1,238 | -6.473% |
| 2026-09-22 | 178.65 | 178.65 | 176.19 | 176.19 | -2.089% | 68 | 1,208 | -0.363% |
| 2026-09-21 | 192.62 | 192.62 | 179.95 | 179.95 | -14.776% | 11 | 1,215 | -2.445% |
| 2026-09-18 | 214.30 | 214.30 | 211.15 | 211.15 | +0.778% | 18 | 1,211 | -16.860% |
| 2026-09-17 | 209.45 | 209.52 | 209.45 | 209.52 | -5.066% | 2 | 1,210 | -16.213% |
| 2026-09-16 | 222.40 | 222.90 | 217.60 | 220.70 | +2.342% | 194 | 1,162 | -20.458% |
| 2026-09-11 | 215.65 | 215.65 | 215.65 | 215.65 | -8.858% | 2 | 1,162 | -18.595% |
| 2026-09-10 | 235.70 | 237.20 | 235.60 | 236.61 | +21.763% | 9 | 1,161 | -25.806% |
| 2026-09-04 | 194.32 | 194.32 | 194.32 | 194.32 | -4.087% | 1 | 1,203 | -9.659% |
| 2026-09-03 | 202.60 | 202.60 | 202.60 | 202.60 | -5.667% | 3 | 1,200 | -13.351% |
| 2026-09-02 | 214.77 | 214.77 | 214.77 | 214.77 | -2.968% | 1 | 1,200 | -18.261% |
| 2026-09-01 | 223.85 | 223.85 | 221.34 | 221.34 | +3.054% | 18 | 1,211 | -20.688% |
| 2026-08-31 | 220.54 | 220.54 | 214.61 | 214.78 | +4.694% | 29 | 1,205 | -18.265% |
| 2026-08-28 | 205.15 | 205.15 | 205.15 | 205.15 | -4.350% | 1 | 1,205 | -14.428% |
| 2026-08-27 | 220.80 | 220.80 | 214.48 | 214.48 | -7.822% | 13 | 1,218 | -18.151% |
| 2026-08-26 | 230.77 | 232.68 | 230.77 | 232.68 | +0.142% | 24 | 1,198 | -24.553% |
| 2026-08-25 | 236.38 | 237.53 | 232.35 | 232.35 | -2.856% | 49 | 1,155 | -24.446% |
| 2026-08-24 | 242.39 | 242.39 | 236.30 | 239.18 | +2.187% | 12 | 1,147 | -26.603% |
| 2026-08-21 | 240.25 | 240.25 | 233.39 | 234.06 | -3.580% | 28 | 1,133 | -24.998% |
| 2026-08-20 | 241.32 | 242.75 | 238.77 | 242.75 | +3.828% | 20 | 1,125 | -27.683% |
| 2026-08-19 | 233.30 | 233.80 | 233.30 | 233.80 | -3.348% | 3 | 1,124 | -24.914% |
| 2026-08-18 | 243.89 | 246.00 | 241.70 | 241.90 | +5.133% | 68 | 1,076 | -27.429% |
| 2026-08-17 | 230.25 | 230.25 | 230.09 | 230.09 | +1.724% | 2 | 1,075 | -23.704% |
| 2026-08-13 | 223.32 | 227.03 | 223.21 | 226.19 | -2.483% | 54 | 1,075 | -22.388% |
| 2026-08-12 | 231.95 | 231.95 | 231.95 | 231.95 | -3.270% | 5 | 1,080 | -24.316% |
| 2026-08-11 | 234.39 | 239.79 | 234.39 | 239.79 | +2.256% | 15 | 1,085 | -26.790% |
| 2026-08-10 | 233.70 | 234.50 | 232.50 | 234.50 | -1.092% | 17 | 1,086 | -25.139% |
| 2026-08-07 | 237.09 | 237.09 | 237.09 | 237.09 | -0.720% | 5 | 1,091 | -25.956% |
| 2026-08-06 | 239.17 | 241.44 | 237.67 | 238.81 | +0.383% | 14 | 1,094 | -26.490% |
| 2026-08-05 | 238.67 | 239.04 | 237.90 | 237.90 | -4.813% | 16 | 1,096 | -26.208% |
| 2026-08-04 | 255.10 | 255.10 | 249.74 | 249.93 | -6.662% | 37 | 1,101 | -29.760% |
| 2026-08-03 | 267.77 | 267.77 | 267.77 | 267.77 | -13.363% | 20 | 1,101 | -34.440% |
| 2026-07-31 | 309.07 | 309.07 | 309.07 | 309.07 | -1.789% | 2 | 1,103 | -43.201% |
| 2026-07-30 | 328.00 | 328.00 | 314.70 | 314.70 | -5.239% | 9 | 1,098 | -44.217% |
| 2026-07-27 | 337.00 | 337.00 | 332.10 | 332.10 | +1.746% | 2 | 1,098 | -47.139% |
| 2026-07-24 | 326.40 | 326.40 | 326.40 | 326.40 | +6.285% | 1 | 1,098 | -46.216% |
| 2026-07-21 | 306.80 | 307.10 | 306.80 | 307.10 | -3.974% | 11 | 1,098 | -42.836% |
| 2026-07-20 | 319.81 | 319.81 | 319.81 | 319.81 | +5.597% | 5 | 1,093 | -45.108% |
| 2026-07-13 | 302.86 | 302.86 | 302.86 | 302.86 | +0.668% | 5 | 1,098 | -42.036% |
| 2026-07-10 | 300.85 | 300.85 | 300.85 | 300.85 | -1.322% | 1 | 1,098 | -41.649% |
| 2026-07-09 | 304.88 | 304.88 | 304.88 | 304.88 | -8.729% | 1 | 1,098 | -42.420% |
| 2026-07-08 | 334.29 | 334.29 | 334.04 | 334.04 | +3.354% | 2 | 1,098 | -47.446% |
| 2026-07-07 | 322.73 | 323.20 | 322.73 | 323.20 | -3.202% | 47 | 1,063 | -45.684% |
| 2026-07-02 | 333.89 | 333.89 | 333.89 | 333.89 | +0.318% | 5 | 1,058 | -47.423% |
| 2026-07-01 | 332.83 | 332.83 | 332.83 | 332.83 | +4.048% | 15 | 1,058 | -47.255% |
| 2026-06-30 | 328.94 | 328.94 | 319.88 | 319.88 | -6.103% | 10 | 1,048 | -45.120% |
| 2026-06-29 | 341.48 | 341.48 | 340.67 | 340.67 | -7.265% | 2 | 1,049 | -48.469% |
| 2026-06-23 | 367.36 | 367.36 | 367.36 | 367.36 | +7.658% | 1 | 1,049 | -52.213% |
| 2026-06-22 | 341.07 | 341.23 | 341.07 | 341.23 | -5.429% | 2 | 1,048 | -48.554% |
| 2026-06-17 | 360.89 | 360.89 | 360.82 | 360.82 | -8.312% | 2 | 1,048 | -51.347% |
| 2026-06-12 | 393.55 | 393.55 | 393.53 | 393.53 | -6.043% | 2 | 1,048 | -55.391% |
| 2026-06-11 | 429.67 | 430.38 | 418.84 | 418.84 | -2.140% | 10 | 1,050 | -58.087% |
| 2026-06-10 | 410.10 | 428.00 | 410.10 | 428.00 | +13.399% | 6 | 1,052 | -58.984% |
| 2026-06-08 | 372.74 | 377.43 | 372.11 | 377.43 | +6.649% | 5 | 1,052 | -53.488% |
| 2026-05-27 | 352.93 | 353.90 | 352.93 | 353.90 | -11.954% | 2 | 1,052 | -50.396% |
| 2026-05-19 | 401.95 | 401.95 | 401.95 | 401.95 | +2.806% | 100 | 1,054 | -56.325% |
| 2026-05-18 | 389.88 | 390.98 | 389.88 | 390.98 | -2.666% | 10 | 1,064 | -55.100% |
| 2026-05-15 | 387.63 | 401.69 | 387.63 | 401.69 | +4.694% | 12 | 1,054 | -56.297% |
| 2026-05-14 | 388.23 | 388.81 | 383.68 | 383.68 | -5.330% | 56 | 1,064 | -54.246% |
| 2026-05-12 | 411.00 | 423.92 | 405.28 | 405.28 | +0.756% | 43 | 1,055 | -56.684% |
| 2026-05-11 | 397.84 | 403.87 | 395.87 | 402.24 | +0.110% | 403 | 861 | -56.357% |
| 2026-05-08 | 405.85 | 405.85 | 401.80 | 401.80 | -2.150% | 6 | 859 | -56.309% |
| 2026-05-07 | 410.63 | 410.63 | 410.63 | 410.63 | +0.210% | 3 | 859 | -57.249% |
| 2026-05-06 | 417.61 | 418.99 | 409.77 | 409.77 | -7.056% | 395 | 569 | -57.159% |
| 2026-05-05 | 442.40 | 442.54 | 440.86 | 440.88 | +2.228% | 4 | 569 | -60.182% |
| 2026-05-01 | 433.00 | 433.00 | 431.27 | 431.27 | -17.931% | 50 | 557 | -59.295% |
| 2026-04-15 | 538.30 | 538.30 | 525.50 | 525.50 | 0.000% | 18 | 14 | -66.594% |