SPX270416P07500000
SPX Apr 16 2027 7500.00 Put
optionOPRA
EODOct 28, 2026
202.87USD-3.409%(-7.16)35Vol9,885OI
SPX270416P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 208.73 | 208.73 | 198.60 | 202.87 | -3.409% | 35 | 9,895 | 0.000% |
| 2026-10-27 | 216.90 | 223.58 | 208.50 | 210.03 | -5.740% | 67 | 9,832 | -3.409% |
| 2026-10-26 | 229.94 | 229.94 | 215.95 | 222.82 | -8.594% | 22 | 9,816 | -8.953% |
| 2026-10-23 | 252.83 | 253.48 | 236.96 | 243.77 | +5.478% | 100 | 9,763 | -16.778% |
| 2026-10-22 | 219.98 | 242.02 | 217.16 | 231.11 | +16.864% | 95 | 9,704 | -12.219% |
| 2026-10-21 | 205.18 | 211.16 | 196.18 | 197.76 | -4.450% | 149 | 9,605 | +2.584% |
| 2026-10-20 | 223.74 | 228.33 | 203.27 | 206.97 | -5.194% | 1,624 | 6,962 | -1.981% |
| 2026-10-19 | 213.82 | 218.47 | 206.61 | 218.31 | -7.378% | 114 | 6,953 | -7.073% |
| 2026-10-16 | 199.48 | 245.33 | 199.16 | 235.70 | +17.744% | 356 | 6,926 | -13.929% |
| 2026-10-15 | 218.45 | 227.56 | 199.40 | 200.18 | -5.419% | 180 | 6,939 | +1.344% |
| 2026-10-14 | 201.15 | 217.51 | 201.15 | 211.65 | +12.664% | 18 | 6,948 | -4.148% |
| 2026-10-13 | 188.38 | 189.35 | 187.68 | 187.86 | -0.308% | 911 | 6,104 | +7.990% |
| 2026-10-12 | 188.15 | 189.60 | 188.15 | 188.44 | -1.392% | 29 | 6,103 | +7.658% |
| 2026-10-09 | 191.10 | 191.10 | 191.10 | 191.10 | -8.455% | 31 | 6,103 | +6.159% |
| 2026-10-08 | 201.59 | 208.99 | 200.80 | 208.75 | +6.608% | 53 | 6,124 | -2.817% |
| 2026-10-07 | 199.37 | 203.60 | 195.81 | 195.81 | +3.911% | 84 | 6,111 | +3.606% |
| 2026-10-06 | 191.65 | 191.65 | 186.50 | 188.44 | -5.383% | 2,413 | 2,264 | +7.658% |
| 2026-10-05 | 206.72 | 206.72 | 199.12 | 199.16 | -8.474% | 15 | 2,254 | +1.863% |
| 2026-10-02 | 217.68 | 217.68 | 217.60 | 217.60 | -8.375% | 2 | 2,254 | -6.769% |
| 2026-10-01 | 231.57 | 237.49 | 231.57 | 237.49 | +4.176% | 16 | 2,243 | -14.577% |
| 2026-09-29 | 232.50 | 232.50 | 227.97 | 227.97 | +3.313% | 301 | 1,977 | -11.010% |
| 2026-09-28 | 220.66 | 220.66 | 220.66 | 220.66 | +3.889% | 12 | 1,965 | -8.062% |
| 2026-09-25 | 213.40 | 213.40 | 211.80 | 212.40 | -4.009% | 71 | 1,919 | -4.487% |
| 2026-09-24 | 229.29 | 237.01 | 221.27 | 221.27 | -0.553% | 5 | 1,917 | -8.316% |
| 2026-09-23 | 223.56 | 223.56 | 219.70 | 222.50 | +8.378% | 14 | 1,911 | -8.822% |
| 2026-09-22 | 207.50 | 207.50 | 205.30 | 205.30 | -2.554% | 14 | 1,908 | -1.184% |
| 2026-09-21 | 214.24 | 214.24 | 210.68 | 210.68 | -12.906% | 4 | 1,909 | -3.707% |
| 2026-09-18 | 249.74 | 249.74 | 241.90 | 241.90 | -3.046% | 5 | 1,908 | -16.135% |
| 2026-09-17 | 249.50 | 249.50 | 249.50 | 249.50 | -13.368% | 2 | 1,908 | -18.689% |
| 2026-09-16 | 254.70 | 292.00 | 254.70 | 288.00 | +7.587% | 10 | 1,908 | -29.559% |
| 2026-09-15 | 267.69 | 267.69 | 267.69 | 267.69 | +4.160% | 2 | 1,910 | -24.215% |
| 2026-09-14 | 257.00 | 257.00 | 257.00 | 257.00 | +2.106% | 1 | 1,910 | -21.062% |
| 2026-09-11 | 251.00 | 253.50 | 251.00 | 251.70 | -8.339% | 6 | 1,910 | -19.400% |
| 2026-09-10 | 273.38 | 274.60 | 273.38 | 274.60 | +4.789% | 3 | 1,910 | -26.122% |
| 2026-09-09 | 254.25 | 262.05 | 254.25 | 262.05 | +14.758% | 51 | 1,859 | -22.583% |
| 2026-09-04 | 228.35 | 228.35 | 228.35 | 228.35 | -12.804% | 1 | 1,859 | -11.158% |
| 2026-09-01 | 257.43 | 261.88 | 257.43 | 261.88 | +2.257% | 2 | 1,858 | -22.533% |
| 2026-08-31 | 256.60 | 256.60 | 256.10 | 256.10 | +3.370% | 18 | 1,850 | -20.785% |
| 2026-08-28 | 249.69 | 250.87 | 247.75 | 247.75 | -0.514% | 200 | 1,696 | -18.115% |
| 2026-08-27 | 250.90 | 250.90 | 249.03 | 249.03 | -8.479% | 6 | 1,695 | -18.536% |
| 2026-08-21 | 272.10 | 272.10 | 272.10 | 272.10 | -1.223% | 5 | 1,695 | -25.443% |
| 2026-08-20 | 275.47 | 275.47 | 275.47 | 275.47 | +2.261% | 1 | 1,696 | -26.355% |
| 2026-08-19 | 268.80 | 269.38 | 267.10 | 269.38 | +2.676% | 4 | 1,544 | -24.690% |
| 2026-08-17 | 262.36 | 262.36 | 262.36 | 262.36 | +1.478% | 1 | 1,544 | -22.675% |
| 2026-08-13 | 257.56 | 260.35 | 257.56 | 258.54 | -3.767% | 11 | 1,544 | -21.532% |
| 2026-08-12 | 269.10 | 269.10 | 268.66 | 268.66 | +0.291% | 5 | 1,539 | -24.488% |
| 2026-08-11 | 268.23 | 268.47 | 267.88 | 267.88 | -1.857% | 7 | 1,534 | -24.268% |
| 2026-08-07 | 273.49 | 273.49 | 272.95 | 272.95 | -1.746% | 2 | 1,535 | -25.675% |
| 2026-08-06 | 274.16 | 277.80 | 274.16 | 277.80 | +2.415% | 11 | 1,529 | -26.973% |
| 2026-08-05 | 271.39 | 271.39 | 271.25 | 271.25 | -2.537% | 4 | 1,531 | -25.209% |
| 2026-08-04 | 292.62 | 292.62 | 278.24 | 278.31 | -9.242% | 36 | 1,531 | -27.106% |
| 2026-08-03 | 321.15 | 321.15 | 306.65 | 306.65 | -11.049% | 2 | 1,530 | -33.843% |
| 2026-07-31 | 345.42 | 345.42 | 344.74 | 344.74 | -6.802% | 25 | 1,529 | -41.153% |
| 2026-07-30 | 382.65 | 382.65 | 369.60 | 369.90 | -2.231% | 7 | 1,526 | -45.155% |
| 2026-07-29 | 398.20 | 398.20 | 374.11 | 378.34 | -0.153% | 3 | 1,526 | -46.379% |
| 2026-07-28 | 378.92 | 378.92 | 378.92 | 378.92 | -2.488% | 1 | 1,527 | -46.461% |
| 2026-07-27 | 389.96 | 389.96 | 388.59 | 388.59 | +0.893% | 4 | 1,526 | -47.793% |
| 2026-07-24 | 384.40 | 385.15 | 384.40 | 385.15 | -2.395% | 2 | 1,528 | -47.327% |
| 2026-07-23 | 396.10 | 396.10 | 394.60 | 394.60 | +14.178% | 2 | 1,527 | -48.588% |
| 2026-07-22 | 348.57 | 348.57 | 345.54 | 345.60 | +2.061% | 3 | 1,525 | -41.299% |
| 2026-07-16 | 338.62 | 338.62 | 338.62 | 338.62 | -2.359% | 10 | 1,522 | -40.089% |
| 2026-07-15 | 351.30 | 351.30 | 346.80 | 346.80 | -0.219% | 2 | 1,522 | -41.502% |
| 2026-07-14 | 346.08 | 347.56 | 346.08 | 347.56 | +1.837% | 2 | 1,522 | -41.630% |
| 2026-07-13 | 341.29 | 341.29 | 341.29 | 341.29 | +1.793% | 5 | 1,522 | -40.558% |
| 2026-07-10 | 341.14 | 341.14 | 334.88 | 335.28 | -5.491% | 13 | 1,521 | -39.492% |
| 2026-07-09 | 354.76 | 354.76 | 354.76 | 354.76 | -3.285% | 14 | 1,521 | -42.815% |
| 2026-07-08 | 377.31 | 377.31 | 366.81 | 366.81 | +5.678% | 15 | 1,506 | -44.693% |
| 2026-07-06 | 347.10 | 347.10 | 347.10 | 347.10 | -3.231% | 1 | 1,506 | -41.553% |
| 2026-07-02 | 358.69 | 358.69 | 358.69 | 358.69 | -2.440% | 1 | 1,507 | -43.441% |
| 2026-06-30 | 364.78 | 368.11 | 364.78 | 367.66 | -4.938% | 64 | 1,457 | -44.821% |
| 2026-06-29 | 386.76 | 386.76 | 386.76 | 386.76 | -7.487% | 1 | 1,457 | -47.546% |
| 2026-06-25 | 418.81 | 419.41 | 418.06 | 418.06 | +1.772% | 3 | 1,257 | -51.473% |
| 2026-06-23 | 410.78 | 410.78 | 410.78 | 410.78 | +6.472% | 1 | 1,256 | -50.613% |
| 2026-06-22 | 365.50 | 385.81 | 365.50 | 385.81 | +3.359% | 94 | 1,169 | -47.417% |
| 2026-06-18 | 373.10 | 373.27 | 372.87 | 373.27 | -3.122% | 64 | 1,108 | -45.651% |
| 2026-06-17 | 370.93 | 396.94 | 370.93 | 385.30 | +4.446% | 17 | 1,099 | -47.348% |
| 2026-06-16 | 368.90 | 368.90 | 368.90 | 368.90 | -0.192% | 1 | 1,099 | -45.007% |
| 2026-06-15 | 374.27 | 374.27 | 369.21 | 369.61 | -12.248% | 76 | 1,036 | -45.112% |
| 2026-06-12 | 423.63 | 423.63 | 421.20 | 421.20 | +3.828% | 2 | 1,035 | -51.835% |
| 2026-06-09 | 405.67 | 405.67 | 405.67 | 405.67 | -0.595% | 110 | 781 | -49.991% |
| 2026-06-08 | 407.24 | 408.10 | 407.24 | 408.10 | -7.789% | 4 | 783 | -50.289% |
| 2026-06-05 | 416.59 | 442.57 | 416.59 | 442.57 | +19.452% | 7 | 786 | -54.161% |
| 2026-06-04 | 389.04 | 389.04 | 370.50 | 370.50 | -0.435% | 5 | 786 | -45.244% |
| 2026-05-29 | 373.94 | 373.94 | 372.12 | 372.12 | -1.875% | 6 | 781 | -45.483% |
| 2026-05-28 | 379.23 | 379.23 | 379.23 | 379.23 | -4.750% | 1 | 781 | -46.505% |
| 2026-05-27 | 398.29 | 399.44 | 395.31 | 398.14 | +1.056% | 182 | 819 | -49.046% |
| 2026-05-26 | 392.30 | 394.28 | 391.90 | 393.98 | -2.359% | 10 | 818 | -48.508% |
| 2026-05-22 | 403.50 | 403.50 | 403.50 | 403.50 | -3.240% | 1 | 817 | -49.722% |
| 2026-05-21 | 430.91 | 431.59 | 416.80 | 417.01 | -4.349% | 5 | 817 | -51.351% |
| 2026-05-20 | 435.97 | 435.97 | 435.97 | 435.97 | -4.401% | 1 | 817 | -53.467% |
| 2026-05-19 | 456.50 | 456.50 | 456.04 | 456.04 | +6.263% | 2 | 817 | -55.515% |
| 2026-05-14 | 429.11 | 429.17 | 429.11 | 429.16 | -5.225% | 16 | 821 | -52.729% |
| 2026-05-13 | 453.36 | 453.36 | 452.82 | 452.82 | -3.976% | 2 | 822 | -55.199% |
| 2026-05-12 | 459.55 | 471.57 | 459.55 | 471.57 | +5.995% | 3 | 824 | -56.980% |
| 2026-05-11 | 448.00 | 449.30 | 444.80 | 444.90 | -1.070% | 6 | 818 | -54.401% |
| 2026-05-08 | 454.06 | 456.46 | 449.71 | 449.71 | -3.826% | 71 | 824 | -54.889% |
| 2026-05-07 | 467.48 | 467.60 | 467.48 | 467.60 | +1.896% | 2 | 823 | -56.615% |
| 2026-05-06 | 479.41 | 479.41 | 458.90 | 458.90 | -7.794% | 6 | 821 | -55.792% |
| 2026-05-01 | 497.60 | 497.69 | 497.60 | 497.69 | -2.014% | 2 | 821 | -59.238% |
| 2026-04-30 | 523.77 | 523.77 | 507.00 | 507.92 | -7.383% | 9 | 821 | -60.059% |
| 2026-04-28 | 551.57 | 555.62 | 548.41 | 548.41 | +1.835% | 207 | 817 | -63.008% |
| 2026-04-24 | 548.04 | 551.18 | 535.71 | 538.53 | -4.266% | 313 | 380 | -62.329% |
| 2026-04-23 | 548.01 | 562.69 | 546.16 | 562.53 | +3.503% | 46 | 126 | -63.936% |
| 2026-04-22 | 552.63 | 552.63 | 542.34 | 543.49 | -6.426% | 75 | 110 | -62.673% |
| 2026-04-21 | 566.61 | 580.81 | 560.26 | 580.81 | +4.277% | 27 | 26 | -65.071% |
| 2026-04-20 | 563.52 | 563.52 | 556.99 | 556.99 | +1.886% | 6 | 26 | -63.577% |
| 2026-04-17 | 554.53 | 554.53 | 538.90 | 546.68 | -6.086% | 33 | 24 | -62.891% |
| 2026-04-16 | 583.87 | 591.80 | 582.11 | 582.11 | -5.263% | 9 | 11 | -65.149% |
| 2026-04-14 | 631.80 | 631.80 | 614.44 | 614.45 | -11.586% | 9 | 6 | -66.983% |
| 2026-04-13 | 697.06 | 697.06 | 694.97 | 694.97 | +0.682% | 4 | 1 | -70.809% |
| 2026-04-09 | 690.16 | 690.26 | 690.16 | 690.26 | -25.083% | 2 | 3 | -70.610% |
| 2026-03-26 | 921.07 | 921.37 | 921.07 | 921.37 | +6.266% | 2 | 2 | -77.982% |
| 2026-03-24 | 869.90 | 869.90 | 867.04 | 867.04 | 0.000% | 4 | 1 | -76.602% |