SPX270416P07425000
SPX Apr 16 2027 7425.00 Put
optionOPRA
EODOct 27, 2026
192.13USD-3.646%(-7.27)52Vol1,591OI
SPX270416P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 194.55 | 195.99 | 192.13 | 192.13 | -3.646% | 52 | 1,543 | 0.000% |
| 2026-10-26 | 199.40 | 199.40 | 199.40 | 199.40 | -12.544% | 1 | 1,543 | -3.646% |
| 2026-10-23 | 227.66 | 228.00 | 225.40 | 228.00 | +2.703% | 9 | 1,542 | -15.732% |
| 2026-10-22 | 217.04 | 222.00 | 215.88 | 222.00 | +14.812% | 13 | 1,545 | -13.455% |
| 2026-10-20 | 193.36 | 193.36 | 193.36 | 193.36 | -2.432% | 10 | 1,535 | -0.636% |
| 2026-10-19 | 198.16 | 198.18 | 198.16 | 198.18 | -9.548% | 40 | 1,495 | -3.053% |
| 2026-10-16 | 223.30 | 223.30 | 218.40 | 219.10 | +12.950% | 3 | 1,497 | -12.309% |
| 2026-10-15 | 195.36 | 195.36 | 193.98 | 193.98 | -0.319% | 16 | 1,481 | -0.954% |
| 2026-10-14 | 185.88 | 194.60 | 185.88 | 194.60 | +12.097% | 5 | 1,478 | -1.269% |
| 2026-10-13 | 173.40 | 173.60 | 172.90 | 173.60 | -0.913% | 20 | 1,466 | +10.674% |
| 2026-10-09 | 175.20 | 175.20 | 175.20 | 175.20 | -6.475% | 2 | 1,464 | +9.663% |
| 2026-10-07 | 187.27 | 187.40 | 187.27 | 187.33 | +7.291% | 32 | 1,452 | +2.562% |
| 2026-10-06 | 174.40 | 174.60 | 174.40 | 174.60 | -4.746% | 2 | 1,450 | +10.040% |
| 2026-10-05 | 185.43 | 185.43 | 183.30 | 183.30 | -8.701% | 13 | 1,450 | +4.817% |
| 2026-10-02 | 200.77 | 200.77 | 200.77 | 200.77 | -5.627% | 8 | 1,442 | -4.303% |
| 2026-10-01 | 212.74 | 212.74 | 212.74 | 212.74 | +5.957% | 30 | 1,442 | -9.688% |
| 2026-09-30 | 200.37 | 200.78 | 200.37 | 200.78 | -4.299% | 16 | 1,426 | -4.308% |
| 2026-09-29 | 213.10 | 213.20 | 209.80 | 209.80 | +1.011% | 18 | 1,416 | -8.422% |
| 2026-09-28 | 207.30 | 207.70 | 207.20 | 207.70 | -0.360% | 5 | 1,417 | -7.496% |
| 2026-09-25 | 208.94 | 208.94 | 208.45 | 208.45 | +1.258% | 16 | 1,401 | -7.829% |
| 2026-09-24 | 206.64 | 206.64 | 205.86 | 205.86 | +1.110% | 2 | 1,401 | -6.670% |
| 2026-09-23 | 203.60 | 203.60 | 203.60 | 203.60 | +6.430% | 1 | 1,401 | -5.634% |
| 2026-09-22 | 191.30 | 191.30 | 191.30 | 191.30 | -17.621% | 1 | 1,400 | +0.434% |
| 2026-09-18 | 232.22 | 232.22 | 232.22 | 232.22 | -13.560% | 2 | 1,400 | -17.264% |
| 2026-09-16 | 235.70 | 268.65 | 235.47 | 268.65 | +8.187% | 38 | 1,405 | -28.483% |
| 2026-09-14 | 248.32 | 248.32 | 248.32 | 248.32 | +6.529% | 1 | 1,408 | -22.628% |
| 2026-09-11 | 234.70 | 234.70 | 233.10 | 233.10 | -8.874% | 2 | 1,407 | -17.576% |
| 2026-09-10 | 255.80 | 255.80 | 255.80 | 255.80 | +5.107% | 1 | 1,406 | -24.891% |
| 2026-09-09 | 243.37 | 243.37 | 243.37 | 243.37 | +7.996% | 10 | 1,406 | -21.054% |
| 2026-09-08 | 225.35 | 225.35 | 225.35 | 225.35 | +6.953% | 1 | 1,405 | -14.742% |
| 2026-09-03 | 220.80 | 220.80 | 210.70 | 210.70 | -10.462% | 9 | 1,407 | -8.813% |
| 2026-09-01 | 244.88 | 244.88 | 235.02 | 235.32 | +0.196% | 30 | 1,435 | -18.354% |
| 2026-08-31 | 240.60 | 240.60 | 234.66 | 234.86 | +2.149% | 132 | 1,369 | -18.194% |
| 2026-08-27 | 229.20 | 234.90 | 229.20 | 229.92 | -8.519% | 12 | 1,367 | -16.436% |
| 2026-08-26 | 247.66 | 251.34 | 247.30 | 251.33 | -0.218% | 124 | 1,367 | -23.555% |
| 2026-08-25 | 257.31 | 257.31 | 251.88 | 251.88 | -3.620% | 8 | 1,369 | -23.722% |
| 2026-08-24 | 256.97 | 261.34 | 256.74 | 261.34 | -1.086% | 44 | 1,399 | -26.483% |
| 2026-08-20 | 264.21 | 264.21 | 264.21 | 264.21 | +6.924% | 6 | 1,415 | -27.281% |
| 2026-08-19 | 246.90 | 251.30 | 246.62 | 247.10 | -0.451% | 16 | 1,407 | -22.246% |
| 2026-08-17 | 244.10 | 248.22 | 243.68 | 248.22 | +2.486% | 73 | 1,383 | -22.597% |
| 2026-08-14 | 239.95 | 243.63 | 239.41 | 242.20 | +0.770% | 77 | 1,367 | -20.673% |
| 2026-08-13 | 241.09 | 241.09 | 240.35 | 240.35 | -3.937% | 4 | 1,367 | -20.062% |
| 2026-08-12 | 251.30 | 251.30 | 247.29 | 250.20 | -1.091% | 14 | 1,355 | -23.209% |
| 2026-08-11 | 253.04 | 254.16 | 249.80 | 252.96 | +0.525% | 81 | 1,313 | -24.047% |
| 2026-08-10 | 251.97 | 251.97 | 246.33 | 251.64 | +0.131% | 94 | 1,255 | -23.649% |
| 2026-08-07 | 255.59 | 255.59 | 251.31 | 251.31 | -3.100% | 14 | 1,247 | -23.549% |
| 2026-08-06 | 258.67 | 259.39 | 258.57 | 259.35 | +1.954% | 24 | 1,236 | -25.919% |
| 2026-08-05 | 250.69 | 256.18 | 250.69 | 254.38 | -0.337% | 155 | 1,139 | -24.471% |
| 2026-08-04 | 266.93 | 266.93 | 255.24 | 255.24 | -11.190% | 22 | 1,147 | -24.726% |
| 2026-08-03 | 287.40 | 287.40 | 287.40 | 287.40 | -21.945% | 3 | 1,149 | -33.149% |
| 2026-07-29 | 373.50 | 373.50 | 368.20 | 368.20 | +2.392% | 3 | 1,148 | -47.819% |
| 2026-07-27 | 359.60 | 359.60 | 359.60 | 359.60 | -2.439% | 1 | 1,149 | -46.571% |
| 2026-07-23 | 374.15 | 378.12 | 366.43 | 368.59 | +12.218% | 13 | 1,138 | -47.874% |
| 2026-07-22 | 328.46 | 328.46 | 328.46 | 328.46 | +0.410% | 5 | 1,133 | -41.506% |
| 2026-07-21 | 336.85 | 336.85 | 327.12 | 327.12 | -6.484% | 41 | 1,093 | -41.266% |
| 2026-07-20 | 349.80 | 349.80 | 349.80 | 349.80 | -2.058% | 14 | 1,079 | -45.074% |
| 2026-07-17 | 344.60 | 357.15 | 343.70 | 357.15 | +9.825% | 41 | 1,063 | -46.205% |
| 2026-07-15 | 325.20 | 325.20 | 325.20 | 325.20 | -1.806% | 1 | 1,064 | -40.919% |
| 2026-07-14 | 326.34 | 331.18 | 326.34 | 331.18 | +2.574% | 10 | 1,062 | -41.986% |
| 2026-07-13 | 322.87 | 322.87 | 322.87 | 322.87 | -2.797% | 5 | 1,062 | -40.493% |
| 2026-07-09 | 332.16 | 332.16 | 332.16 | 332.16 | -3.126% | 1 | 1,062 | -42.157% |
| 2026-07-08 | 347.24 | 347.24 | 342.88 | 342.88 | +5.281% | 3 | 1,061 | -43.966% |
| 2026-07-06 | 333.39 | 334.13 | 325.68 | 325.68 | -18.600% | 15 | 1,051 | -41.007% |
| 2026-06-24 | 393.25 | 400.10 | 393.00 | 400.10 | +10.145% | 13 | 1,052 | -51.980% |
| 2026-06-22 | 363.29 | 363.29 | 363.25 | 363.25 | -7.296% | 2 | 1,052 | -47.108% |
| 2026-06-08 | 391.78 | 391.84 | 391.78 | 391.84 | -4.144% | 4 | 1,052 | -50.967% |
| 2026-06-05 | 374.20 | 408.78 | 373.90 | 408.78 | +16.741% | 8 | 1,049 | -52.999% |
| 2026-06-01 | 349.23 | 350.16 | 349.13 | 350.16 | -2.119% | 10 | 1,044 | -45.131% |
| 2026-05-28 | 373.40 | 373.41 | 357.64 | 357.74 | -4.973% | 6 | 1,041 | -46.293% |
| 2026-05-27 | 376.60 | 376.60 | 376.46 | 376.46 | +2.246% | 4 | 1,041 | -48.964% |
| 2026-05-26 | 368.26 | 368.26 | 368.19 | 368.19 | -8.191% | 2 | 1,040 | -47.818% |
| 2026-05-14 | 405.81 | 406.09 | 401.04 | 401.04 | -4.400% | 31 | 1,030 | -52.092% |
| 2026-05-11 | 423.55 | 424.30 | 419.50 | 419.50 | -1.894% | 14 | 1,020 | -54.200% |
| 2026-05-08 | 429.59 | 431.20 | 427.50 | 427.60 | -1.384% | 12 | 1,012 | -55.068% |
| 2026-05-06 | 448.59 | 448.98 | 433.60 | 433.60 | -16.807% | 3 | 1,012 | -55.690% |
| 2026-04-29 | 521.20 | 521.20 | 521.20 | 521.20 | -0.629% | 1 | 1,012 | -63.137% |
| 2026-04-28 | 524.50 | 524.50 | 524.50 | 524.50 | -0.429% | 1 | 1,012 | -63.369% |
| 2026-04-23 | 537.00 | 537.00 | 526.52 | 526.76 | -0.216% | 32 | 1,012 | -63.526% |
| 2026-04-20 | 526.00 | 530.30 | 526.00 | 527.90 | 0.000% | 8 | 8 | -63.605% |