SPX270416P07400000
SPX Apr 16 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
183.75USD-2.063%(-3.87)18Vol3,741OI
SPX270416P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 187.18 | 187.62 | 183.65 | 183.75 | -2.063% | 18 | 3,741 | 0.000% |
| 2026-10-27 | 190.56 | 190.56 | 186.60 | 187.62 | -6.138% | 33 | 3,741 | -2.063% |
| 2026-10-26 | 196.00 | 199.89 | 196.00 | 199.89 | -9.715% | 12 | 3,739 | -8.074% |
| 2026-10-23 | 214.42 | 221.40 | 213.17 | 221.40 | +5.378% | 32 | 3,743 | -17.005% |
| 2026-10-22 | 216.70 | 216.70 | 210.10 | 210.10 | +19.579% | 12 | 3,743 | -12.542% |
| 2026-10-21 | 177.70 | 178.60 | 175.70 | 175.70 | -4.146% | 164 | 3,256 | +4.582% |
| 2026-10-20 | 200.37 | 200.37 | 183.30 | 183.30 | -6.183% | 15 | 3,254 | +0.245% |
| 2026-10-19 | 190.22 | 195.76 | 190.11 | 195.38 | -8.487% | 64 | 3,224 | -5.953% |
| 2026-10-16 | 178.40 | 219.57 | 177.27 | 213.50 | +18.796% | 122 | 3,159 | -13.934% |
| 2026-10-15 | 196.04 | 197.02 | 178.23 | 179.72 | -5.311% | 2,838 | 932 | +2.242% |
| 2026-10-14 | 185.11 | 195.55 | 185.11 | 189.80 | +10.477% | 253 | 739 | -3.188% |
| 2026-10-13 | 169.40 | 171.80 | 169.40 | 171.80 | +1.657% | 4 | 742 | +6.956% |
| 2026-10-12 | 169.00 | 169.00 | 169.00 | 169.00 | -2.795% | 2 | 742 | +8.728% |
| 2026-10-09 | 174.72 | 174.72 | 173.86 | 173.86 | -6.320% | 50 | 732 | +5.688% |
| 2026-10-08 | 185.59 | 185.59 | 185.59 | 185.59 | +7.464% | 4 | 732 | -0.991% |
| 2026-10-07 | 174.10 | 174.10 | 172.70 | 172.70 | +2.736% | 25 | 745 | +6.398% |
| 2026-10-06 | 167.37 | 168.10 | 167.37 | 168.10 | -7.637% | 8 | 742 | +9.310% |
| 2026-10-05 | 181.69 | 182.10 | 178.40 | 182.00 | -5.699% | 5 | 744 | +0.962% |
| 2026-10-02 | 193.00 | 193.00 | 193.00 | 193.00 | -6.456% | 21 | 734 | -4.793% |
| 2026-10-01 | 206.32 | 206.32 | 206.32 | 206.32 | -2.537% | 2 | 734 | -10.939% |
| 2026-09-30 | 196.30 | 211.69 | 194.70 | 211.69 | +3.531% | 23 | 719 | -13.199% |
| 2026-09-29 | 206.29 | 206.29 | 204.47 | 204.47 | +3.372% | 9 | 711 | -10.134% |
| 2026-09-28 | 198.31 | 198.31 | 197.80 | 197.80 | +3.338% | 14 | 721 | -7.103% |
| 2026-09-25 | 202.80 | 204.97 | 191.41 | 191.41 | -6.770% | 44 | 684 | -4.002% |
| 2026-09-24 | 205.31 | 205.31 | 205.31 | 205.31 | +3.171% | 1 | 684 | -10.501% |
| 2026-09-23 | 195.54 | 200.42 | 195.54 | 199.00 | +7.667% | 7 | 672 | -7.663% |
| 2026-09-22 | 184.83 | 184.83 | 184.83 | 184.83 | -3.124% | 10 | 672 | -0.584% |
| 2026-09-21 | 203.10 | 203.10 | 190.79 | 190.79 | -15.467% | 7 | 678 | -3.690% |
| 2026-09-18 | 225.70 | 225.70 | 225.70 | 225.70 | -11.667% | 1 | 678 | -18.587% |
| 2026-09-16 | 229.10 | 255.51 | 229.10 | 255.51 | +5.696% | 54 | 677 | -28.085% |
| 2026-09-15 | 241.74 | 241.74 | 241.74 | 241.74 | +6.493% | 2 | 677 | -23.989% |
| 2026-09-11 | 227.00 | 227.00 | 227.00 | 227.00 | -8.982% | 1 | 676 | -19.053% |
| 2026-09-10 | 248.68 | 249.40 | 248.68 | 249.40 | +12.652% | 4 | 677 | -26.323% |
| 2026-09-08 | 217.07 | 221.39 | 217.07 | 221.39 | +7.128% | 17 | 660 | -17.002% |
| 2026-09-04 | 206.66 | 206.66 | 206.66 | 206.66 | +0.272% | 10 | 660 | -11.086% |
| 2026-09-03 | 215.99 | 215.99 | 205.40 | 206.10 | -7.859% | 15 | 650 | -10.844% |
| 2026-09-02 | 223.68 | 223.68 | 223.68 | 223.68 | -4.805% | 1 | 649 | -17.851% |
| 2026-09-01 | 239.88 | 239.88 | 234.97 | 234.97 | +4.167% | 26 | 697 | -21.799% |
| 2026-08-31 | 225.97 | 225.97 | 225.57 | 225.57 | -2.058% | 37 | 691 | -18.540% |
| 2026-08-28 | 225.85 | 230.31 | 225.85 | 230.31 | +1.826% | 4 | 691 | -20.216% |
| 2026-08-27 | 231.32 | 231.32 | 223.87 | 226.18 | -7.787% | 19 | 690 | -18.759% |
| 2026-08-26 | 246.82 | 246.89 | 245.28 | 245.28 | -0.357% | 20 | 690 | -25.086% |
| 2026-08-25 | 246.81 | 246.81 | 246.16 | 246.16 | -1.881% | 12 | 690 | -25.353% |
| 2026-08-24 | 255.28 | 255.28 | 250.88 | 250.88 | -3.534% | 22 | 726 | -26.758% |
| 2026-08-20 | 255.45 | 260.21 | 255.45 | 260.07 | +6.325% | 39 | 696 | -29.346% |
| 2026-08-19 | 247.99 | 249.29 | 242.10 | 244.60 | +3.176% | 122 | 628 | -24.877% |
| 2026-08-14 | 237.18 | 239.55 | 236.78 | 237.07 | -0.382% | 39 | 643 | -22.491% |
| 2026-08-13 | 235.04 | 237.98 | 235.04 | 237.98 | -1.827% | 4 | 645 | -22.788% |
| 2026-08-12 | 246.02 | 246.10 | 242.41 | 242.41 | -2.842% | 10 | 644 | -24.199% |
| 2026-08-11 | 247.92 | 250.73 | 244.20 | 249.50 | +1.966% | 49 | 651 | -26.353% |
| 2026-08-10 | 245.91 | 245.91 | 241.98 | 244.69 | -0.597% | 30 | 656 | -24.905% |
| 2026-08-07 | 250.27 | 250.27 | 246.07 | 246.16 | -2.441% | 6 | 655 | -25.353% |
| 2026-08-06 | 253.89 | 253.96 | 249.64 | 252.32 | +1.126% | 35 | 650 | -27.176% |
| 2026-08-05 | 246.40 | 250.12 | 246.40 | 249.51 | -1.122% | 102 | 607 | -26.356% |
| 2026-08-04 | 261.52 | 261.88 | 249.34 | 252.34 | -10.078% | 77 | 624 | -27.182% |
| 2026-08-03 | 289.00 | 289.00 | 280.62 | 280.62 | -18.139% | 14 | 624 | -34.520% |
| 2026-07-30 | 346.20 | 346.20 | 342.80 | 342.80 | -5.824% | 2 | 622 | -46.397% |
| 2026-07-29 | 364.00 | 364.00 | 364.00 | 364.00 | +9.047% | 1 | 621 | -49.519% |
| 2026-07-28 | 330.85 | 333.80 | 330.85 | 333.80 | -2.169% | 2 | 619 | -44.952% |
| 2026-07-24 | 341.20 | 341.20 | 341.20 | 341.20 | +7.033% | 1 | 620 | -46.146% |
| 2026-07-22 | 318.78 | 318.78 | 318.78 | 318.78 | -5.423% | 5 | 615 | -42.358% |
| 2026-07-20 | 337.28 | 337.28 | 337.06 | 337.06 | -1.039% | 7 | 617 | -45.484% |
| 2026-07-17 | 340.60 | 340.60 | 340.60 | 340.60 | +5.289% | 1 | 616 | -46.051% |
| 2026-07-16 | 323.49 | 323.49 | 323.49 | 323.49 | +0.522% | 5 | 616 | -43.198% |
| 2026-07-14 | 319.31 | 322.73 | 319.31 | 321.81 | -2.316% | 46 | 601 | -42.901% |
| 2026-07-13 | 321.98 | 329.44 | 321.98 | 329.44 | +6.881% | 11 | 595 | -44.224% |
| 2026-07-10 | 311.03 | 311.03 | 307.91 | 308.23 | -5.953% | 5 | 595 | -40.385% |
| 2026-07-09 | 327.74 | 327.74 | 327.74 | 327.74 | -2.903% | 5 | 598 | -43.934% |
| 2026-07-08 | 346.32 | 346.32 | 337.54 | 337.54 | +2.708% | 6 | 593 | -45.562% |
| 2026-07-07 | 334.48 | 334.48 | 328.64 | 328.64 | +2.684% | 10 | 582 | -44.088% |
| 2026-07-06 | 326.90 | 326.90 | 320.05 | 320.05 | -1.380% | 26 | 558 | -42.587% |
| 2026-07-02 | 325.86 | 325.86 | 324.53 | 324.53 | -3.221% | 4 | 556 | -43.380% |
| 2026-07-01 | 336.50 | 336.50 | 328.22 | 335.33 | +1.354% | 13 | 544 | -45.203% |
| 2026-06-30 | 340.53 | 340.53 | 330.85 | 330.85 | -6.913% | 6 | 539 | -44.461% |
| 2026-06-29 | 364.86 | 367.05 | 355.42 | 355.42 | -9.053% | 9 | 535 | -48.301% |
| 2026-06-24 | 369.08 | 396.50 | 369.08 | 390.80 | +1.042% | 5 | 534 | -52.981% |
| 2026-06-23 | 382.43 | 386.77 | 378.75 | 386.77 | +9.644% | 6 | 531 | -52.491% |
| 2026-06-22 | 351.11 | 352.75 | 351.11 | 352.75 | +0.293% | 10 | 531 | -47.909% |
| 2026-06-17 | 350.66 | 351.72 | 350.66 | 351.72 | -20.299% | 2 | 530 | -47.757% |
| 2026-06-10 | 440.60 | 441.30 | 440.60 | 441.30 | +18.121% | 2 | 527 | -58.362% |
| 2026-06-09 | 373.60 | 373.60 | 373.60 | 373.60 | -4.832% | 5 | 522 | -50.816% |
| 2026-06-08 | 392.57 | 392.57 | 392.57 | 392.57 | +1.834% | 1 | 521 | -53.193% |
| 2026-06-05 | 385.50 | 385.50 | 385.50 | 385.50 | +12.558% | 1 | 521 | -52.335% |
| 2026-06-01 | 343.66 | 343.66 | 342.19 | 342.49 | -0.061% | 113 | 484 | -46.349% |
| 2026-05-29 | 342.58 | 343.15 | 342.34 | 342.70 | -2.426% | 108 | 453 | -46.382% |
| 2026-05-28 | 357.04 | 357.04 | 351.22 | 351.22 | -3.775% | 10 | 449 | -47.682% |
| 2026-05-26 | 361.88 | 369.97 | 361.88 | 365.00 | -1.845% | 8 | 446 | -49.658% |
| 2026-05-22 | 371.86 | 371.86 | 371.86 | 371.86 | -3.010% | 1 | 446 | -50.586% |
| 2026-05-21 | 385.58 | 385.58 | 383.40 | 383.40 | -4.054% | 2 | 445 | -52.074% |
| 2026-05-20 | 406.66 | 406.66 | 399.60 | 399.60 | -3.111% | 2 | 443 | -54.017% |
| 2026-05-18 | 414.31 | 414.31 | 412.43 | 412.43 | +2.292% | 2 | 444 | -55.447% |
| 2026-05-15 | 416.48 | 416.48 | 402.87 | 403.19 | +3.023% | 5 | 445 | -54.426% |
| 2026-05-14 | 398.18 | 398.18 | 391.36 | 391.36 | -3.963% | 126 | 344 | -53.048% |
| 2026-05-13 | 416.53 | 416.53 | 407.51 | 407.51 | -4.352% | 2 | 345 | -54.909% |
| 2026-05-12 | 428.16 | 432.43 | 425.63 | 426.05 | +1.875% | 110 | 290 | -56.871% |
| 2026-05-11 | 419.55 | 419.55 | 411.38 | 418.21 | +0.391% | 41 | 277 | -56.063% |
| 2026-05-08 | 424.60 | 424.72 | 416.58 | 416.58 | -2.718% | 259 | 137 | -55.891% |
| 2026-05-06 | 437.04 | 437.04 | 428.22 | 428.22 | -4.634% | 18 | 138 | -57.090% |
| 2026-05-01 | 448.65 | 449.03 | 448.65 | 449.03 | -10.793% | 64 | 98 | -59.078% |
| 2026-04-29 | 503.36 | 503.36 | 503.36 | 503.36 | +0.841% | 1 | 98 | -63.495% |
| 2026-04-24 | 498.17 | 499.16 | 497.21 | 499.16 | -4.015% | 12 | 97 | -63.188% |
| 2026-04-23 | 540.80 | 540.80 | 515.11 | 520.04 | +1.773% | 25 | 87 | -64.666% |
| 2026-04-22 | 510.98 | 510.98 | 510.98 | 510.98 | -2.250% | 1 | 77 | -64.040% |
| 2026-04-21 | 511.80 | 522.74 | 511.80 | 522.74 | -6.425% | 11 | 71 | -64.849% |
| 2026-04-15 | 558.72 | 559.19 | 558.63 | 558.63 | -4.547% | 8 | 11 | -67.107% |
| 2026-04-14 | 585.24 | 585.24 | 585.24 | 585.24 | -8.757% | 1 | 9 | -68.603% |
| 2026-04-13 | 646.40 | 646.40 | 640.20 | 641.41 | +1.138% | 5 | 8 | -71.352% |
| 2026-04-10 | 634.19 | 634.19 | 634.19 | 634.19 | 0.000% | 7 | 7 | -71.026% |