SPX270416P07450000
SPX Apr 16 2027 7450.00 Put
optionOPRA
EODOct 28, 2026
193.90USD-11.259%(-24.60)148Vol1,386OI
SPX270416P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 196.62 | 196.62 | 193.90 | 193.90 | -11.259% | 148 | 1,242 | 0.000% |
| 2026-10-26 | 217.29 | 218.50 | 217.29 | 218.50 | -6.143% | 4 | 1,239 | -11.259% |
| 2026-10-23 | 229.68 | 232.80 | 224.90 | 232.80 | +6.975% | 50 | 1,210 | -16.710% |
| 2026-10-22 | 224.70 | 224.70 | 217.62 | 217.62 | +15.842% | 79 | 1,131 | -10.900% |
| 2026-10-21 | 187.90 | 187.90 | 187.86 | 187.86 | -5.207% | 71 | 1,139 | +3.215% |
| 2026-10-20 | 211.67 | 211.67 | 193.65 | 198.18 | -3.810% | 101 | 1,088 | -2.160% |
| 2026-10-19 | 198.99 | 207.01 | 194.42 | 206.03 | -8.227% | 464 | 877 | -5.887% |
| 2026-10-16 | 191.93 | 226.70 | 191.93 | 224.50 | +19.035% | 49 | 863 | -13.630% |
| 2026-10-15 | 206.67 | 206.82 | 188.60 | 188.60 | -5.483% | 79 | 843 | +2.810% |
| 2026-10-14 | 199.54 | 199.54 | 199.54 | 199.54 | +2.481% | 20 | 837 | -2.827% |
| 2026-10-08 | 191.25 | 194.71 | 191.25 | 194.71 | +5.706% | 3 | 836 | -0.416% |
| 2026-10-07 | 186.40 | 186.40 | 184.20 | 184.20 | +3.263% | 31 | 822 | +5.266% |
| 2026-10-06 | 178.06 | 178.38 | 178.06 | 178.38 | -5.769% | 2 | 822 | +8.701% |
| 2026-10-05 | 191.39 | 191.39 | 189.30 | 189.30 | -5.482% | 28 | 811 | +2.430% |
| 2026-10-02 | 200.60 | 200.60 | 200.28 | 200.28 | -13.784% | 24 | 811 | -3.186% |
| 2026-10-01 | 232.30 | 232.30 | 232.30 | 232.30 | +6.170% | 4 | 815 | -16.530% |
| 2026-09-29 | 211.40 | 220.20 | 210.80 | 218.80 | +8.049% | 12 | 817 | -11.380% |
| 2026-09-25 | 202.60 | 202.60 | 202.50 | 202.50 | -3.846% | 8 | 817 | -4.247% |
| 2026-09-24 | 210.60 | 210.60 | 210.60 | 210.60 | +0.477% | 6 | 811 | -7.930% |
| 2026-09-23 | 206.32 | 209.60 | 205.27 | 209.60 | +6.553% | 71 | 780 | -7.490% |
| 2026-09-22 | 196.60 | 196.71 | 196.60 | 196.71 | -4.301% | 6 | 784 | -1.428% |
| 2026-09-21 | 210.20 | 210.20 | 205.55 | 205.55 | -13.562% | 6 | 785 | -5.668% |
| 2026-09-18 | 238.10 | 238.10 | 237.80 | 237.80 | +2.557% | 8 | 777 | -18.461% |
| 2026-09-17 | 231.87 | 231.87 | 231.87 | 231.87 | -5.820% | 1 | 776 | -16.376% |
| 2026-09-16 | 242.10 | 246.20 | 242.10 | 246.20 | -2.761% | 2 | 774 | -21.243% |
| 2026-09-15 | 253.19 | 253.19 | 253.19 | 253.19 | +9.082% | 4 | 770 | -23.417% |
| 2026-09-11 | 238.50 | 239.90 | 232.11 | 232.11 | -11.506% | 16 | 756 | -16.462% |
| 2026-09-10 | 258.88 | 262.91 | 256.71 | 262.29 | +8.519% | 19 | 746 | -26.074% |
| 2026-09-09 | 241.70 | 241.70 | 241.70 | 241.70 | -3.320% | 8 | 754 | -19.777% |
| 2026-09-01 | 250.99 | 250.99 | 250.00 | 250.00 | +3.821% | 5 | 761 | -22.440% |
| 2026-08-31 | 246.31 | 246.31 | 240.80 | 240.80 | +1.454% | 5 | 764 | -19.477% |
| 2026-08-27 | 234.90 | 237.35 | 234.90 | 237.35 | -7.825% | 3 | 763 | -18.306% |
| 2026-08-26 | 259.15 | 259.15 | 255.46 | 257.50 | -0.213% | 10 | 773 | -24.699% |
| 2026-08-25 | 256.20 | 258.05 | 256.20 | 258.05 | -1.225% | 6 | 777 | -24.860% |
| 2026-08-24 | 265.80 | 265.80 | 261.25 | 261.25 | +0.492% | 6 | 803 | -25.780% |
| 2026-08-21 | 259.97 | 259.97 | 259.97 | 259.97 | -4.416% | 2 | 803 | -25.414% |
| 2026-08-20 | 262.84 | 271.98 | 262.84 | 271.98 | +6.701% | 11 | 803 | -28.708% |
| 2026-08-19 | 254.70 | 254.90 | 254.10 | 254.90 | -4.032% | 3 | 801 | -23.931% |
| 2026-08-18 | 265.98 | 265.98 | 265.61 | 265.61 | +3.475% | 2 | 801 | -26.998% |
| 2026-08-17 | 247.55 | 256.69 | 247.55 | 256.69 | +3.471% | 55 | 801 | -24.461% |
| 2026-08-14 | 248.86 | 249.79 | 248.08 | 248.08 | +0.166% | 8 | 796 | -21.840% |
| 2026-08-13 | 243.99 | 249.82 | 243.99 | 247.67 | -3.668% | 121 | 824 | -21.710% |
| 2026-08-12 | 257.10 | 257.10 | 257.10 | 257.10 | -2.614% | 1 | 824 | -24.582% |
| 2026-08-11 | 264.00 | 264.00 | 264.00 | 264.00 | +4.286% | 1 | 824 | -26.553% |
| 2026-08-10 | 253.15 | 253.15 | 253.15 | 253.15 | -1.294% | 2 | 824 | -23.405% |
| 2026-08-07 | 261.03 | 261.79 | 256.47 | 256.47 | -2.922% | 9 | 831 | -24.397% |
| 2026-08-06 | 262.32 | 264.19 | 262.32 | 264.19 | +1.870% | 4 | 833 | -26.606% |
| 2026-08-05 | 258.66 | 260.42 | 257.90 | 259.34 | -2.361% | 28 | 829 | -25.233% |
| 2026-08-04 | 262.88 | 265.61 | 262.88 | 265.61 | -27.745% | 14 | 835 | -26.998% |
| 2026-07-30 | 367.60 | 367.60 | 367.60 | 367.60 | -2.674% | 2 | 835 | -47.252% |
| 2026-07-29 | 379.50 | 381.80 | 377.70 | 377.70 | +5.350% | 6 | 830 | -48.663% |
| 2026-07-27 | 358.52 | 358.52 | 358.52 | 358.52 | -7.172% | 2 | 828 | -45.917% |
| 2026-07-23 | 373.92 | 386.22 | 373.92 | 386.22 | +16.683% | 7 | 827 | -49.795% |
| 2026-07-22 | 331.00 | 331.00 | 331.00 | 331.00 | -7.387% | 1 | 827 | -41.420% |
| 2026-07-20 | 357.40 | 357.40 | 357.40 | 357.40 | +5.118% | 14 | 813 | -45.747% |
| 2026-07-16 | 334.00 | 340.00 | 333.18 | 340.00 | +5.260% | 16 | 815 | -42.971% |
| 2026-07-15 | 322.90 | 323.01 | 322.90 | 323.01 | -3.189% | 14 | 815 | -39.971% |
| 2026-07-14 | 333.65 | 333.65 | 333.65 | 333.65 | -1.706% | 1 | 815 | -41.885% |
| 2026-07-13 | 330.14 | 339.44 | 330.14 | 339.44 | +4.905% | 15 | 810 | -42.877% |
| 2026-07-10 | 327.70 | 329.61 | 323.57 | 323.57 | -3.325% | 11 | 805 | -40.075% |
| 2026-07-09 | 334.70 | 334.70 | 334.70 | 334.70 | +0.662% | 12 | 793 | -42.068% |
| 2026-07-06 | 340.68 | 340.68 | 332.50 | 332.50 | -1.458% | 3 | 793 | -41.684% |
| 2026-07-02 | 337.48 | 337.48 | 337.42 | 337.42 | -9.019% | 2 | 793 | -42.535% |
| 2026-06-29 | 371.09 | 371.09 | 370.87 | 370.87 | -7.813% | 2 | 789 | -47.718% |
| 2026-06-25 | 402.30 | 402.30 | 402.30 | 402.30 | +0.701% | 1 | 788 | -51.802% |
| 2026-06-24 | 399.50 | 399.50 | 399.50 | 399.50 | -0.800% | 1 | 787 | -51.464% |
| 2026-06-23 | 402.72 | 402.72 | 402.72 | 402.72 | +14.295% | 4 | 785 | -51.852% |
| 2026-06-22 | 352.29 | 352.35 | 352.27 | 352.35 | -2.179% | 12 | 779 | -44.969% |
| 2026-06-17 | 360.90 | 360.90 | 360.20 | 360.20 | -10.996% | 4 | 775 | -46.169% |
| 2026-06-12 | 404.00 | 404.70 | 404.00 | 404.70 | -11.715% | 2 | 775 | -52.088% |
| 2026-06-10 | 452.30 | 458.40 | 452.30 | 458.40 | +13.917% | 2 | 775 | -57.701% |
| 2026-06-08 | 403.00 | 403.00 | 402.40 | 402.40 | -3.778% | 93 | 783 | -51.814% |
| 2026-06-05 | 400.79 | 419.35 | 400.79 | 418.20 | +12.465% | 7 | 781 | -53.635% |
| 2026-06-04 | 371.85 | 371.85 | 371.85 | 371.85 | +4.814% | 1 | 780 | -47.855% |
| 2026-06-01 | 354.94 | 354.94 | 354.77 | 354.77 | -2.691% | 4 | 782 | -45.345% |
| 2026-05-28 | 376.30 | 377.34 | 364.58 | 364.58 | -5.052% | 3 | 780 | -46.816% |
| 2026-05-26 | 384.28 | 384.50 | 383.98 | 383.98 | -7.224% | 4 | 778 | -49.503% |
| 2026-05-14 | 413.83 | 413.88 | 413.82 | 413.88 | -4.327% | 18 | 771 | -53.151% |
| 2026-05-11 | 431.30 | 432.70 | 426.81 | 432.60 | -0.780% | 46 | 762 | -55.178% |
| 2026-05-08 | 439.63 | 440.90 | 435.80 | 436.00 | -1.380% | 53 | 751 | -55.528% |
| 2026-05-06 | 461.41 | 461.41 | 442.10 | 442.10 | -8.373% | 2 | 750 | -56.141% |
| 2026-05-01 | 482.50 | 482.50 | 482.50 | 482.50 | -1.494% | 1 | 749 | -59.813% |
| 2026-04-30 | 489.82 | 489.82 | 489.82 | 489.82 | -7.301% | 1 | 749 | -60.414% |
| 2026-04-28 | 528.40 | 528.40 | 528.40 | 528.40 | -1.651% | 2 | 749 | -63.304% |
| 2026-04-23 | 524.30 | 545.00 | 524.00 | 537.27 | +1.692% | 96 | 749 | -63.910% |
| 2026-04-22 | 528.33 | 528.33 | 528.33 | 528.33 | -0.484% | 2 | 672 | -63.299% |
| 2026-04-21 | 532.10 | 532.10 | 530.90 | 530.90 | -0.933% | 652 | 24 | -63.477% |
| 2026-04-20 | 531.20 | 536.30 | 530.50 | 535.90 | +3.322% | 15 | 24 | -63.818% |
| 2026-04-17 | 521.00 | 521.00 | 518.67 | 518.67 | -20.589% | 7 | 9 | -62.616% |
| 2026-04-13 | 653.15 | 653.15 | 653.15 | 653.15 | 0.000% | 2 | 2 | -70.313% |