SPX270416P07475000
SPX Apr 16 2027 7475.00 Put
optionOPRA
EODOct 28, 2026
197.27USD-14.631%(-33.81)12Vol1,180OI
SPX270416P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 196.99 | 202.39 | 196.99 | 197.27 | -14.631% | 12 | 1,182 | 0.000% |
| 2026-10-23 | 231.00 | 231.08 | 229.00 | 231.08 | +1.280% | 8 | 1,180 | -14.631% |
| 2026-10-22 | 228.16 | 228.16 | 228.16 | 228.16 | +18.279% | 2 | 1,178 | -13.539% |
| 2026-10-21 | 192.99 | 192.99 | 192.90 | 192.90 | -3.226% | 20 | 1,173 | +2.265% |
| 2026-10-20 | 199.33 | 199.33 | 199.33 | 199.33 | -12.073% | 1 | 1,160 | -1.033% |
| 2026-10-16 | 195.13 | 233.50 | 195.13 | 226.70 | +15.705% | 47 | 1,124 | -12.982% |
| 2026-10-14 | 193.48 | 195.93 | 193.48 | 195.93 | +6.339% | 18 | 1,120 | +0.684% |
| 2026-10-13 | 184.25 | 184.25 | 184.25 | 184.25 | -6.344% | 1 | 1,120 | +7.066% |
| 2026-10-08 | 196.73 | 196.73 | 196.73 | 196.73 | +3.162% | 10 | 1,120 | +0.274% |
| 2026-10-07 | 196.90 | 196.90 | 190.70 | 190.70 | -2.952% | 46 | 1,101 | +3.445% |
| 2026-10-05 | 198.06 | 198.06 | 196.50 | 196.50 | -4.491% | 20 | 1,101 | +0.392% |
| 2026-10-02 | 205.74 | 205.74 | 205.74 | 205.74 | -9.085% | 8 | 1,093 | -4.117% |
| 2026-09-29 | 225.30 | 226.30 | 225.30 | 226.30 | +5.354% | 2 | 1,094 | -12.828% |
| 2026-09-28 | 214.80 | 214.80 | 214.80 | 214.80 | -1.346% | 9 | 1,094 | -8.161% |
| 2026-09-24 | 228.72 | 228.72 | 217.73 | 217.73 | +0.941% | 4 | 1,093 | -9.397% |
| 2026-09-23 | 215.70 | 215.70 | 215.70 | 215.70 | +6.209% | 1 | 1,093 | -8.544% |
| 2026-09-22 | 202.66 | 203.09 | 202.66 | 203.09 | -16.482% | 10 | 1,092 | -2.866% |
| 2026-09-18 | 243.17 | 243.17 | 243.17 | 243.17 | -4.328% | 4 | 1,088 | -18.876% |
| 2026-09-16 | 248.70 | 254.17 | 248.70 | 254.17 | +1.506% | 8 | 1,088 | -22.387% |
| 2026-09-14 | 253.52 | 253.52 | 250.40 | 250.40 | +2.121% | 5 | 1,083 | -21.218% |
| 2026-09-11 | 244.80 | 246.30 | 244.70 | 245.20 | -8.881% | 23 | 1,061 | -19.547% |
| 2026-09-10 | 269.10 | 269.10 | 269.10 | 269.10 | +7.220% | 1 | 1,060 | -26.693% |
| 2026-09-01 | 250.98 | 250.98 | 250.98 | 250.98 | -5.490% | 1 | 1,060 | -21.400% |
| 2026-08-26 | 265.56 | 265.56 | 265.56 | 265.56 | -3.236% | 2 | 1,060 | -25.715% |
| 2026-08-24 | 272.36 | 274.44 | 272.36 | 274.44 | +5.109% | 6 | 1,060 | -28.119% |
| 2026-08-19 | 261.10 | 261.10 | 261.10 | 261.10 | -0.511% | 1 | 1,060 | -24.447% |
| 2026-08-17 | 255.62 | 262.44 | 255.62 | 262.44 | +3.612% | 6 | 1,066 | -24.832% |
| 2026-08-14 | 251.27 | 253.29 | 251.27 | 253.29 | +0.138% | 10 | 1,066 | -22.117% |
| 2026-08-13 | 249.62 | 252.94 | 249.62 | 252.94 | -2.786% | 6 | 1,060 | -22.009% |
| 2026-08-12 | 261.45 | 263.48 | 260.19 | 260.19 | -0.717% | 6 | 1,060 | -24.182% |
| 2026-08-11 | 262.36 | 262.36 | 262.07 | 262.07 | +1.057% | 2 | 1,061 | -24.726% |
| 2026-08-10 | 260.24 | 260.24 | 259.33 | 259.33 | -1.910% | 167 | 1,056 | -23.931% |
| 2026-08-05 | 265.79 | 265.79 | 264.38 | 264.38 | -25.272% | 6 | 1,054 | -25.384% |
| 2026-07-30 | 353.79 | 353.79 | 353.79 | 353.79 | -8.035% | 1 | 1,053 | -44.241% |
| 2026-07-29 | 390.00 | 390.40 | 384.70 | 384.70 | +1.584% | 6 | 1,052 | -48.721% |
| 2026-07-27 | 378.70 | 378.70 | 378.70 | 378.70 | -1.985% | 1 | 1,053 | -47.909% |
| 2026-07-23 | 392.40 | 392.40 | 385.89 | 386.37 | +13.036% | 5 | 1,059 | -48.943% |
| 2026-07-21 | 344.52 | 344.52 | 341.81 | 341.81 | -2.144% | 10 | 1,054 | -42.287% |
| 2026-07-20 | 349.30 | 349.30 | 349.30 | 349.30 | +3.438% | 12 | 1,054 | -43.524% |
| 2026-07-16 | 336.32 | 337.69 | 336.32 | 337.69 | -2.475% | 15 | 1,069 | -41.583% |
| 2026-07-02 | 346.23 | 346.26 | 346.23 | 346.26 | -2.470% | 2 | 1,068 | -43.028% |
| 2026-06-30 | 364.24 | 364.68 | 355.03 | 355.03 | -14.820% | 4 | 1,066 | -44.436% |
| 2026-06-24 | 412.90 | 416.80 | 412.90 | 416.80 | +2.305% | 7 | 1,061 | -52.670% |
| 2026-06-23 | 407.41 | 407.41 | 407.41 | 407.41 | +10.379% | 5 | 1,056 | -51.579% |
| 2026-06-17 | 369.10 | 369.10 | 369.10 | 369.10 | +2.074% | 1 | 1,056 | -46.554% |
| 2026-06-15 | 365.71 | 365.71 | 361.60 | 361.60 | -12.403% | 6 | 1,052 | -45.445% |
| 2026-06-12 | 412.20 | 412.80 | 412.20 | 412.80 | -11.644% | 13 | 901 | -52.212% |
| 2026-06-10 | 467.20 | 467.20 | 467.20 | 467.20 | +26.991% | 1 | 901 | -57.776% |
| 2026-06-04 | 379.10 | 379.10 | 367.90 | 367.90 | +1.238% | 4 | 900 | -46.379% |
| 2026-06-01 | 363.12 | 363.40 | 363.12 | 363.40 | +0.041% | 4 | 900 | -45.715% |
| 2026-05-29 | 363.65 | 363.65 | 363.25 | 363.25 | -7.994% | 8 | 898 | -45.693% |
| 2026-05-22 | 394.81 | 394.81 | 394.81 | 394.81 | -10.765% | 1 | 898 | -50.034% |
| 2026-05-19 | 442.44 | 442.44 | 442.44 | 442.44 | +6.976% | 10 | 908 | -55.413% |
| 2026-05-14 | 420.08 | 420.08 | 413.59 | 413.59 | -4.097% | 10 | 898 | -52.303% |
| 2026-05-13 | 431.26 | 431.26 | 431.26 | 431.26 | -4.190% | 1 | 898 | -54.257% |
| 2026-05-12 | 450.12 | 450.12 | 450.12 | 450.12 | +2.091% | 230 | 907 | -56.174% |
| 2026-05-11 | 439.30 | 440.90 | 435.70 | 440.90 | -0.721% | 11 | 898 | -55.257% |
| 2026-05-08 | 446.80 | 446.80 | 444.10 | 444.10 | -2.590% | 141 | 910 | -55.580% |
| 2026-05-06 | 456.13 | 456.13 | 455.91 | 455.91 | -6.470% | 2 | 910 | -56.730% |
| 2026-05-01 | 487.68 | 487.68 | 487.45 | 487.45 | -11.553% | 1,206 | 31 | -59.530% |
| 2026-04-23 | 547.21 | 552.12 | 546.43 | 551.12 | 0.000% | 62 | 31 | -64.206% |