SPX270416P07525000
SPX Apr 16 2027 7525.00 Put
optionOPRA
EODOct 27, 2026
223.05USD-11.418%(-28.75)4Vol137OI
SPX270416P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 223.57 | 223.57 | 223.05 | 223.05 | -11.418% | 4 | 135 | 0.000% |
| 2026-10-23 | 247.00 | 251.80 | 247.00 | 251.80 | +4.538% | 2 | 136 | -11.418% |
| 2026-10-22 | 238.60 | 251.10 | 235.45 | 240.87 | +10.964% | 8 | 133 | -7.398% |
| 2026-10-21 | 217.07 | 217.07 | 217.07 | 217.07 | -5.773% | 2 | 133 | +2.755% |
| 2026-10-20 | 230.37 | 230.37 | 230.37 | 230.37 | +7.129% | 2 | 131 | -3.177% |
| 2026-10-19 | 215.04 | 215.04 | 215.04 | 215.04 | -11.797% | 8 | 123 | +3.725% |
| 2026-10-16 | 245.60 | 245.60 | 243.80 | 243.80 | +13.080% | 3 | 122 | -8.511% |
| 2026-10-15 | 225.15 | 225.15 | 215.60 | 215.60 | -3.565% | 3 | 120 | +3.455% |
| 2026-10-14 | 223.57 | 223.57 | 223.57 | 223.57 | +15.737% | 2 | 118 | -0.233% |
| 2026-10-12 | 192.75 | 193.17 | 192.73 | 193.17 | -2.311% | 14 | 118 | +15.468% |
| 2026-10-09 | 201.42 | 201.42 | 197.74 | 197.74 | -6.902% | 16 | 114 | +12.800% |
| 2026-10-08 | 211.90 | 212.50 | 211.80 | 212.40 | +6.584% | 30 | 86 | +5.014% |
| 2026-10-07 | 199.13 | 199.28 | 199.13 | 199.28 | +3.522% | 2 | 85 | +11.928% |
| 2026-10-06 | 193.60 | 193.63 | 192.40 | 192.50 | -6.463% | 31 | 87 | +15.870% |
| 2026-10-05 | 205.80 | 205.80 | 205.80 | 205.80 | -13.325% | 1 | 86 | +8.382% |
| 2026-09-29 | 235.90 | 239.00 | 235.90 | 237.44 | +2.655% | 6 | 88 | -6.060% |
| 2026-09-28 | 231.30 | 231.30 | 231.30 | 231.30 | +5.597% | 1 | 87 | -3.567% |
| 2026-09-25 | 218.88 | 219.04 | 218.88 | 219.04 | -9.674% | 2 | 87 | +1.831% |
| 2026-09-24 | 243.40 | 243.90 | 242.50 | 242.50 | +6.080% | 4 | 84 | -8.021% |
| 2026-09-23 | 228.60 | 228.60 | 228.60 | 228.60 | +7.223% | 1 | 83 | -2.428% |
| 2026-09-22 | 213.20 | 213.20 | 213.20 | 213.20 | -27.783% | 1 | 82 | +4.620% |
| 2026-09-16 | 261.74 | 295.22 | 261.50 | 295.22 | +6.987% | 22 | 84 | -24.446% |
| 2026-09-15 | 276.11 | 276.11 | 275.94 | 275.94 | +6.458% | 6 | 84 | -19.167% |
| 2026-09-11 | 259.20 | 259.20 | 259.20 | 259.20 | +1.959% | 8 | 78 | -13.947% |
| 2026-09-02 | 254.22 | 254.22 | 254.22 | 254.22 | -6.375% | 6 | 78 | -12.261% |
| 2026-09-01 | 271.44 | 271.53 | 271.44 | 271.53 | +4.503% | 2 | 78 | -17.854% |
| 2026-08-27 | 260.11 | 260.11 | 259.83 | 259.83 | -5.995% | 4 | 79 | -14.155% |
| 2026-08-26 | 276.40 | 276.40 | 276.40 | 276.40 | -4.327% | 1 | 79 | -19.302% |
| 2026-08-20 | 288.60 | 288.90 | 288.60 | 288.90 | +5.323% | 2 | 77 | -22.793% |
| 2026-08-19 | 273.50 | 274.30 | 273.50 | 274.30 | -0.363% | 4 | 75 | -18.684% |
| 2026-08-12 | 275.30 | 275.30 | 275.30 | 275.30 | -0.921% | 3 | 75 | -18.979% |
| 2026-08-11 | 277.86 | 277.86 | 277.86 | 277.86 | -27.338% | 10 | 65 | -19.726% |
| 2026-07-30 | 383.40 | 383.60 | 381.70 | 382.40 | -2.722% | 6 | 59 | -41.671% |
| 2026-07-27 | 393.10 | 393.10 | 393.10 | 393.10 | +8.711% | 1 | 60 | -43.259% |
| 2026-07-22 | 361.60 | 361.60 | 361.60 | 361.60 | -1.632% | 1 | 59 | -38.316% |
| 2026-07-21 | 367.60 | 367.60 | 367.60 | 367.60 | +6.857% | 1 | 59 | -39.323% |
| 2026-07-10 | 343.87 | 344.01 | 343.87 | 344.01 | -5.012% | 2 | 58 | -35.162% |
| 2026-07-09 | 362.16 | 362.16 | 362.16 | 362.16 | -3.135% | 1 | 57 | -38.411% |
| 2026-07-08 | 373.88 | 373.88 | 373.88 | 373.88 | +4.223% | 1 | 56 | -40.342% |
| 2026-07-06 | 361.69 | 361.69 | 358.73 | 358.73 | -17.817% | 8 | 54 | -37.822% |
| 2026-06-24 | 426.60 | 436.50 | 426.60 | 436.50 | +13.969% | 4 | 55 | -48.900% |
| 2026-06-17 | 383.10 | 383.10 | 383.00 | 383.00 | +1.162% | 2 | 53 | -41.762% |
| 2026-06-16 | 379.37 | 379.37 | 378.60 | 378.60 | +0.531% | 2 | 52 | -41.086% |
| 2026-06-15 | 376.60 | 376.60 | 376.60 | 376.60 | -12.357% | 7 | 45 | -40.773% |
| 2026-06-12 | 429.70 | 429.70 | 429.70 | 429.70 | +15.486% | 2 | 43 | -48.092% |
| 2026-06-01 | 380.62 | 380.62 | 371.38 | 372.08 | -8.253% | 8 | 46 | -40.053% |
| 2026-05-27 | 403.04 | 405.55 | 403.04 | 405.55 | -0.165% | 16 | 38 | -45.001% |
| 2026-05-26 | 400.09 | 407.03 | 400.09 | 406.22 | -1.117% | 3 | 36 | -45.091% |
| 2026-05-22 | 410.81 | 410.81 | 410.81 | 410.81 | -5.212% | 1 | 35 | -45.705% |
| 2026-05-14 | 437.44 | 437.44 | 433.40 | 433.40 | -5.309% | 27 | 20 | -48.535% |
| 2026-05-11 | 456.60 | 458.00 | 452.70 | 457.70 | -0.780% | 9 | 11 | -51.267% |
| 2026-05-08 | 464.80 | 464.80 | 461.30 | 461.30 | -1.347% | 11 | 1 | -51.648% |
| 2026-05-06 | 467.60 | 467.60 | 467.60 | 467.60 | 0.000% | 1 | 0 | -52.299% |