SPX270416P07375000
SPX Apr 16 2027 7375.00 Put
optionOPRA
EODOct 28, 2026
179.74USD-3.001%(-5.56)50Vol557OI
SPX270416P07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 179.74 | 179.74 | 179.74 | 179.74 | -3.001% | 50 | 570 | 0.000% |
| 2026-10-27 | 185.18 | 185.30 | 185.18 | 185.30 | -5.896% | 5 | 572 | -3.001% |
| 2026-10-26 | 196.91 | 196.91 | 196.91 | 196.91 | -8.085% | 2 | 570 | -8.720% |
| 2026-10-23 | 208.82 | 215.97 | 207.62 | 214.23 | +4.375% | 120 | 529 | -16.100% |
| 2026-10-22 | 205.25 | 205.25 | 205.25 | 205.25 | +15.076% | 4 | 531 | -12.429% |
| 2026-10-21 | 178.35 | 178.36 | 178.35 | 178.36 | -6.701% | 20 | 535 | +0.774% |
| 2026-10-19 | 186.38 | 191.17 | 186.38 | 191.17 | -6.321% | 4 | 535 | -5.979% |
| 2026-10-16 | 187.00 | 212.10 | 187.00 | 204.07 | +11.636% | 31 | 551 | -11.922% |
| 2026-10-15 | 181.22 | 182.85 | 181.22 | 182.80 | -3.332% | 22 | 531 | -1.674% |
| 2026-10-14 | 175.40 | 189.10 | 175.40 | 189.10 | +14.815% | 2 | 532 | -4.950% |
| 2026-10-13 | 164.70 | 164.70 | 164.70 | 164.70 | -0.423% | 1 | 532 | +9.132% |
| 2026-10-12 | 162.88 | 165.40 | 162.88 | 165.40 | -1.635% | 2 | 531 | +8.670% |
| 2026-10-09 | 169.19 | 169.19 | 168.15 | 168.15 | -5.481% | 42 | 552 | +6.893% |
| 2026-10-08 | 184.20 | 184.20 | 177.90 | 177.90 | +5.397% | 5 | 550 | +1.034% |
| 2026-10-07 | 169.30 | 169.30 | 168.79 | 168.79 | +2.241% | 2 | 549 | +6.487% |
| 2026-10-06 | 163.29 | 165.09 | 163.29 | 165.09 | -17.988% | 3 | 548 | +8.874% |
| 2026-10-01 | 201.30 | 201.30 | 201.30 | 201.30 | +4.561% | 17 | 548 | -10.710% |
| 2026-09-30 | 192.83 | 192.83 | 192.52 | 192.52 | -4.608% | 4 | 548 | -6.638% |
| 2026-09-29 | 201.82 | 201.82 | 201.82 | 201.82 | +3.138% | 2 | 548 | -10.940% |
| 2026-09-24 | 205.72 | 205.72 | 195.68 | 195.68 | +1.546% | 4 | 549 | -8.146% |
| 2026-09-23 | 189.62 | 192.70 | 189.57 | 192.70 | +6.358% | 63 | 548 | -6.725% |
| 2026-09-22 | 183.90 | 184.60 | 181.18 | 181.18 | -2.171% | 10 | 552 | -0.795% |
| 2026-09-21 | 187.55 | 187.55 | 185.20 | 185.20 | -15.279% | 6 | 550 | -2.948% |
| 2026-09-18 | 220.20 | 220.20 | 218.60 | 218.60 | -3.954% | 2 | 550 | -17.777% |
| 2026-09-16 | 223.60 | 227.60 | 223.60 | 227.60 | +5.860% | 2 | 548 | -21.028% |
| 2026-09-11 | 217.53 | 221.60 | 215.00 | 215.00 | -11.010% | 5 | 543 | -16.400% |
| 2026-09-10 | 241.80 | 241.80 | 241.60 | 241.60 | +4.228% | 3 | 542 | -25.604% |
| 2026-09-09 | 231.80 | 231.80 | 231.80 | 231.80 | +7.464% | 10 | 545 | -22.459% |
| 2026-09-08 | 214.10 | 215.70 | 211.97 | 215.70 | +8.218% | 5 | 546 | -16.671% |
| 2026-09-04 | 199.32 | 199.32 | 199.32 | 199.32 | -0.836% | 1 | 546 | -9.823% |
| 2026-09-03 | 200.30 | 201.00 | 200.10 | 201.00 | -8.748% | 8 | 538 | -10.577% |
| 2026-09-02 | 219.78 | 220.27 | 219.78 | 220.27 | -4.579% | 3 | 536 | -18.400% |
| 2026-09-01 | 232.81 | 232.81 | 228.70 | 230.84 | +6.119% | 35 | 546 | -22.137% |
| 2026-08-31 | 226.01 | 226.01 | 217.53 | 217.53 | -1.490% | 86 | 522 | -17.372% |
| 2026-08-27 | 227.28 | 227.28 | 220.82 | 220.82 | -5.366% | 67 | 537 | -18.603% |
| 2026-08-26 | 241.05 | 241.05 | 231.75 | 233.34 | -2.856% | 30 | 531 | -22.971% |
| 2026-08-25 | 245.47 | 245.47 | 238.45 | 240.20 | -2.350% | 13 | 529 | -25.171% |
| 2026-08-24 | 246.16 | 246.57 | 245.84 | 245.98 | +0.708% | 88 | 489 | -26.929% |
| 2026-08-20 | 247.64 | 249.65 | 244.25 | 244.25 | +2.214% | 23 | 476 | -26.411% |
| 2026-08-19 | 242.60 | 242.90 | 238.96 | 238.96 | -3.169% | 36 | 451 | -24.782% |
| 2026-08-18 | 249.95 | 249.95 | 246.78 | 246.78 | +6.083% | 28 | 437 | -27.166% |
| 2026-08-13 | 232.06 | 232.63 | 232.04 | 232.63 | -3.152% | 14 | 432 | -22.736% |
| 2026-08-12 | 240.20 | 240.20 | 240.20 | 240.20 | -1.771% | 1 | 431 | -25.171% |
| 2026-08-11 | 244.53 | 244.53 | 244.53 | 244.53 | +1.326% | 10 | 431 | -26.496% |
| 2026-08-10 | 239.91 | 241.37 | 237.30 | 241.33 | -0.928% | 9 | 428 | -25.521% |
| 2026-08-07 | 244.06 | 244.06 | 243.59 | 243.59 | -0.685% | 2 | 425 | -26.212% |
| 2026-08-06 | 243.61 | 247.54 | 243.55 | 245.27 | +1.536% | 18 | 409 | -26.717% |
| 2026-08-05 | 243.35 | 243.35 | 241.48 | 241.56 | -1.452% | 97 | 364 | -25.592% |
| 2026-08-04 | 255.53 | 255.61 | 245.12 | 245.12 | -10.661% | 30 | 364 | -26.673% |
| 2026-08-03 | 274.37 | 274.37 | 274.37 | 274.37 | -15.656% | 6 | 358 | -34.490% |
| 2026-07-31 | 325.30 | 325.30 | 325.30 | 325.30 | +0.622% | 1 | 359 | -44.746% |
| 2026-07-30 | 331.00 | 331.00 | 323.29 | 323.29 | -9.569% | 10 | 362 | -44.403% |
| 2026-07-29 | 357.50 | 357.50 | 357.50 | 357.50 | +7.068% | 1 | 362 | -49.723% |
| 2026-07-24 | 333.90 | 333.90 | 333.90 | 333.90 | -5.622% | 1 | 363 | -46.170% |
| 2026-07-23 | 353.79 | 353.79 | 353.79 | 353.79 | +12.812% | 5 | 368 | -49.196% |
| 2026-07-21 | 313.61 | 313.61 | 313.61 | 313.61 | -7.369% | 5 | 368 | -42.687% |
| 2026-07-20 | 332.20 | 338.56 | 332.20 | 338.56 | +4.275% | 8 | 369 | -46.910% |
| 2026-07-07 | 326.36 | 326.36 | 324.68 | 324.68 | +2.339% | 10 | 364 | -44.641% |
| 2026-07-06 | 316.51 | 317.26 | 316.51 | 317.26 | -2.919% | 26 | 352 | -43.346% |
| 2026-07-01 | 328.40 | 328.40 | 326.80 | 326.80 | -3.162% | 10 | 352 | -45.000% |
| 2026-06-16 | 337.47 | 337.47 | 337.47 | 337.47 | -20.875% | 4 | 352 | -46.739% |
| 2026-06-10 | 426.50 | 426.50 | 426.50 | 426.50 | +12.795% | 1 | 353 | -57.857% |
| 2026-06-09 | 373.13 | 378.66 | 372.50 | 378.12 | -0.834% | 6 | 354 | -52.465% |
| 2026-06-08 | 380.54 | 381.30 | 380.54 | 381.30 | +6.987% | 2 | 355 | -52.861% |
| 2026-06-05 | 356.70 | 356.70 | 356.40 | 356.40 | +6.131% | 2 | 355 | -49.568% |
| 2026-06-01 | 338.24 | 338.48 | 335.78 | 335.81 | -1.996% | 152 | 349 | -46.476% |
| 2026-05-28 | 344.55 | 344.92 | 342.65 | 342.65 | -4.592% | 122 | 290 | -47.544% |
| 2026-05-27 | 359.14 | 359.14 | 359.14 | 359.14 | +0.588% | 17 | 273 | -49.953% |
| 2026-05-26 | 355.87 | 357.21 | 355.87 | 357.04 | -2.184% | 12 | 269 | -49.658% |
| 2026-05-22 | 365.27 | 365.74 | 364.95 | 365.01 | -10.565% | 72 | 249 | -50.758% |
| 2026-05-20 | 405.36 | 409.40 | 405.36 | 408.13 | -0.359% | 4 | 247 | -55.960% |
| 2026-05-18 | 409.60 | 409.60 | 409.60 | 409.60 | +6.015% | 1 | 261 | -56.118% |
| 2026-05-14 | 391.28 | 391.98 | 386.36 | 386.36 | -6.881% | 32 | 274 | -53.479% |
| 2026-05-12 | 414.91 | 414.91 | 414.91 | 414.91 | +2.675% | 1 | 274 | -56.680% |
| 2026-05-11 | 411.61 | 411.61 | 404.00 | 404.10 | -1.133% | 7 | 271 | -55.521% |
| 2026-05-08 | 413.94 | 414.60 | 408.73 | 408.73 | -3.663% | 48 | 248 | -56.025% |
| 2026-05-07 | 418.30 | 424.27 | 418.30 | 424.27 | +1.592% | 7 | 248 | -57.635% |
| 2026-05-06 | 431.63 | 431.93 | 417.62 | 417.62 | -5.306% | 5 | 247 | -56.961% |
| 2026-05-01 | 447.10 | 447.15 | 441.02 | 441.02 | -15.335% | 50 | 269 | -59.244% |
| 2026-04-23 | 520.90 | 520.90 | 520.90 | 520.90 | -4.334% | 2 | 432 | -65.494% |
| 2026-04-16 | 541.30 | 544.80 | 541.20 | 544.50 | 0.000% | 27 | 27 | -66.990% |