Dark

SPX20270416P7500
SPX Apr 16 2027 7500.00 Put (SPX270416P07500000)
option OPRA

EOD

Sep 10, 2026

274.60+4.789%(+12.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	273.3800	274.6000	273.3800	274.6000	+4.789%	3	1,910	0.000%
2026-09-09	254.2500	262.0500	254.2500	262.0500	+14.758%	51	1,910	+4.789%
2026-09-04	228.3500	228.3500	228.3500	228.3500	-12.804%	1	1,859	+20.254%
2026-09-01	257.4300	261.8800	257.4300	261.8800	+2.257%	2	1,859	+4.857%
2026-08-31	256.6000	256.6000	256.1000	256.1000	+3.370%	18	1,858	+7.224%
2026-08-28	249.6900	250.8700	247.7500	247.7500	-0.514%	200	1,850	+10.838%
2026-08-27	250.9000	250.9000	249.0300	249.0300	-8.479%	6	1,696	+10.268%
2026-08-21	272.1000	272.1000	272.1000	272.1000	-1.223%	5	1,695	+0.919%
2026-08-20	275.4700	275.4700	275.4700	275.4700	+2.261%	1	1,695	-0.316%
2026-08-19	268.8000	269.3800	267.1000	269.3800	+2.676%	4	1,696	+1.938%
2026-08-17	262.3600	262.3600	262.3600	262.3600	+1.478%	1	1,544	+4.665%
2026-08-13	257.5600	260.3500	257.5600	258.5400	-3.767%	11	1,544	+6.212%
2026-08-12	269.1000	269.1000	268.6600	268.6600	+0.291%	5	1,544	+2.211%
2026-08-11	268.2300	268.4700	267.8800	267.8800	-1.857%	7	1,539	+2.509%
2026-08-07	273.4900	273.4900	272.9500	272.9500	-1.746%	2	1,534	+0.605%
2026-08-06	274.1600	277.8000	274.1600	277.8000	+2.415%	11	1,535	-1.152%
2026-08-05	271.3900	271.3900	271.2500	271.2500	-2.537%	4	1,529	+1.235%
2026-08-04	292.6200	292.6200	278.2400	278.3100	-9.242%	36	1,531	-1.333%
2026-08-03	321.1500	321.1500	306.6500	306.6500	-11.049%	2	1,531	-10.452%
2026-07-31	345.4200	345.4200	344.7400	344.7400	-6.802%	25	1,530	-20.346%
2026-07-30	382.6500	382.6500	369.6000	369.9000	-2.231%	7	1,529	-25.764%
2026-07-29	398.2000	398.2000	374.1100	378.3400	-0.153%	3	1,526	-27.420%
2026-07-28	378.9200	378.9200	378.9200	378.9200	-2.488%	1	1,526	-27.531%
2026-07-27	389.9600	389.9600	388.5900	388.5900	+0.893%	4	1,527	-29.334%
2026-07-24	384.4000	385.1500	384.4000	385.1500	-2.395%	2	1,526	-28.703%
2026-07-23	396.1000	396.1000	394.6000	394.6000	+14.178%	2	1,528	-30.411%
2026-07-22	348.5700	348.5700	345.5400	345.6000	+2.061%	3	1,527	-20.544%
2026-07-16	338.6200	338.6200	338.6200	338.6200	-2.359%	10	1,525	-18.906%
2026-07-15	351.3000	351.3000	346.8000	346.8000	-0.219%	2	1,522	-20.819%
2026-07-14	346.0800	347.5600	346.0800	347.5600	+1.837%	2	1,522	-20.992%
2026-07-13	341.2900	341.2900	341.2900	341.2900	+1.793%	5	1,522	-19.541%
2026-07-10	341.1400	341.1400	334.8800	335.2800	-5.491%	13	1,522	-18.098%
2026-07-09	354.7600	354.7600	354.7600	354.7600	-3.285%	14	1,521	-22.596%
2026-07-08	377.3100	377.3100	366.8100	366.8100	+5.678%	15	1,521	-25.138%
2026-07-06	347.1000	347.1000	347.1000	347.1000	-3.231%	1	1,506	-20.887%
2026-07-02	358.6900	358.6900	358.6900	358.6900	-2.440%	1	1,507	-23.444%
2026-06-30	364.7800	368.1100	364.7800	367.6600	-4.938%	64	1,507	-25.311%
2026-06-29	386.7600	386.7600	386.7600	386.7600	-7.487%	1	1,457	-29.000%
2026-06-25	418.8100	419.4100	418.0600	418.0600	+1.772%	3	1,257	-34.316%
2026-06-23	410.7800	410.7800	410.7800	410.7800	+6.472%	1	1,257	-33.152%
2026-06-22	365.5000	385.8100	365.5000	385.8100	+3.359%	94	1,256	-28.825%
2026-06-18	373.1000	373.2700	372.8700	373.2700	-3.122%	64	1,099	-26.434%
2026-06-17	370.9300	396.9400	370.9300	385.3000	+4.446%	17	1,099	-28.731%
2026-06-16	368.9000	368.9000	368.9000	368.9000	-0.192%	1	1,099	-25.562%
2026-06-15	374.2700	374.2700	369.2100	369.6100	-12.248%	76	835	-25.705%
2026-06-12	423.6300	423.6300	421.2000	421.2000	+3.828%	2	835	-34.805%
2026-06-09	405.6700	405.6700	405.6700	405.6700	-0.595%	110	835	-32.310%
2026-06-08	407.2400	408.1000	407.2400	408.1000	-7.789%	4	781	-32.713%
2026-06-05	416.5900	442.5700	416.5900	442.5700	+19.452%	7	783	-37.953%
2026-06-04	389.0400	389.0400	370.5000	370.5000	-0.435%	5	786	-25.884%
2026-05-29	373.9400	373.9400	372.1200	372.1200	-1.875%	6	786	-26.207%
2026-05-28	379.2300	379.2300	379.2300	379.2300	-4.750%	1	781	-27.590%
2026-05-27	398.2900	399.4400	395.3100	398.1400	+1.056%	182	781	-31.029%
2026-05-26	392.3000	394.2800	391.9000	393.9800	-2.359%	10	819	-30.301%
2026-05-22	403.5000	403.5000	403.5000	403.5000	-3.240%	1	818	-31.945%
2026-05-21	430.9100	431.5900	416.8000	417.0100	-4.349%	5	817	-34.150%
2026-05-20	435.9700	435.9700	435.9700	435.9700	-4.401%	1	817	-37.014%
2026-05-19	456.5000	456.5000	456.0400	456.0400	+6.263%	2	817	-39.786%
2026-05-14	429.1100	429.1700	429.1100	429.1600	-5.225%	16	817	-36.015%
2026-05-13	453.3600	453.3600	452.8200	452.8200	-3.976%	2	821	-39.358%
2026-05-12	459.5500	471.5700	459.5500	471.5700	+5.995%	3	821	-41.769%
2026-05-11	448.0000	449.3000	444.8000	444.9000	-1.070%	6	821	-38.278%
2026-05-08	454.0600	456.4600	449.7100	449.7100	-3.826%	71	818	-38.938%
2026-05-07	467.4800	467.6000	467.4800	467.6000	+1.896%	2	824	-41.275%
2026-05-06	479.4100	479.4100	458.9000	458.9000	-7.794%	6	823	-40.161%
2026-05-01	497.6000	497.6900	497.6000	497.6900	-2.014%	2	821	-44.825%
2026-04-30	523.7700	523.7700	507.0000	507.9200	-7.383%	9	821	-45.936%
2026-04-28	551.5700	555.6200	548.4100	548.4100	+1.835%	207	817	-49.928%
2026-04-24	548.0400	551.1800	535.7100	538.5300	-4.266%	313	380	-49.009%
2026-04-23	548.0100	562.6900	546.1600	562.5300	+3.503%	46	126	-51.185%
2026-04-22	552.6300	552.6300	542.3400	543.4900	-6.426%	75	110	-49.475%
2026-04-21	566.6100	580.8100	560.2600	580.8100	+4.277%	27	26	-52.721%
2026-04-20	563.5200	563.5200	556.9900	556.9900	+1.886%	6	26	-50.699%
2026-04-17	554.5300	554.5300	538.9000	546.6800	-6.086%	33	24	-49.770%
2026-04-16	583.8700	591.8000	582.1100	582.1100	-5.263%	9	11	-52.827%
2026-04-14	631.8000	631.8000	614.4400	614.4500	-11.586%	9	6	-55.310%
2026-04-13	697.0600	697.0600	694.9700	694.9700	+0.682%	4	1	-60.488%
2026-04-09	690.1600	690.2600	690.1600	690.2600	-25.083%	2	3	-60.218%
2026-03-26	921.0700	921.3700	921.0700	921.3700	+6.266%	2	2	-70.197%
2026-03-24	869.9000	869.9000	867.0400	867.0400	0.000%	4	1	-68.329%

.dark-mode .VxPz9Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VxPz9Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270416P7500SPX Apr 16 2027 7500.00 Put (SPX270416P07500000)option OPRA

SPX20270416P7500
SPX Apr 16 2027 7500.00 Put (SPX270416P07500000)
option OPRA