SPX270416P07550000
SPX Apr 16 2027 7550.00 Put
optionOPRA
EODOct 23, 2026
252.00USD-0.975%(-2.48)15Vol861OI
SPX270416P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 267.93 | 267.93 | 252.00 | 252.00 | -0.975% | 15 | 797 | 0.000% |
| 2026-10-22 | 249.50 | 255.10 | 243.10 | 254.48 | +18.606% | 40 | 778 | -0.975% |
| 2026-10-21 | 222.57 | 222.57 | 214.30 | 214.56 | -4.797% | 8 | 777 | +17.450% |
| 2026-10-20 | 225.37 | 225.37 | 225.37 | 225.37 | -9.563% | 5 | 772 | +11.816% |
| 2026-10-16 | 213.20 | 253.60 | 213.20 | 249.20 | +10.466% | 9 | 767 | +1.124% |
| 2026-10-15 | 230.08 | 231.45 | 225.59 | 225.59 | +0.396% | 19 | 765 | +11.707% |
| 2026-10-14 | 224.70 | 225.90 | 224.70 | 224.70 | +12.971% | 39 | 736 | +12.150% |
| 2026-10-13 | 198.30 | 199.40 | 198.30 | 198.90 | -0.749% | 37 | 706 | +26.697% |
| 2026-10-12 | 201.10 | 201.10 | 200.40 | 200.40 | -2.101% | 33 | 680 | +25.749% |
| 2026-10-07 | 204.40 | 204.70 | 203.50 | 204.70 | +2.632% | 29 | 667 | +23.107% |
| 2026-10-06 | 199.45 | 199.45 | 199.45 | 199.45 | -5.024% | 12 | 655 | +26.347% |
| 2026-10-05 | 210.00 | 210.00 | 210.00 | 210.00 | -18.815% | 5 | 656 | +20.000% |
| 2026-10-01 | 258.67 | 258.67 | 258.67 | 258.67 | +11.645% | 2 | 654 | -2.579% |
| 2026-09-30 | 231.69 | 231.69 | 231.69 | 231.69 | -4.288% | 15 | 639 | +8.766% |
| 2026-09-29 | 242.07 | 242.07 | 242.07 | 242.07 | +1.804% | 7 | 632 | +4.102% |
| 2026-09-28 | 239.16 | 239.16 | 237.78 | 237.78 | +3.473% | 6 | 626 | +5.980% |
| 2026-09-25 | 233.30 | 233.30 | 229.80 | 229.80 | -7.785% | 10 | 626 | +9.661% |
| 2026-09-24 | 245.18 | 250.30 | 245.18 | 249.20 | +5.764% | 9 | 624 | +1.124% |
| 2026-09-23 | 233.60 | 235.62 | 233.60 | 235.62 | -23.846% | 5 | 620 | +6.952% |
| 2026-09-16 | 273.80 | 309.40 | 268.50 | 309.40 | +9.271% | 172 | 516 | -18.552% |
| 2026-09-15 | 283.15 | 283.15 | 283.15 | 283.15 | +6.447% | 24 | 521 | -11.001% |
| 2026-09-11 | 266.00 | 266.00 | 266.00 | 266.00 | -7.058% | 7 | 520 | -5.263% |
| 2026-09-10 | 286.88 | 286.88 | 286.20 | 286.20 | +10.502% | 3 | 519 | -11.950% |
| 2026-09-02 | 259.00 | 259.00 | 259.00 | 259.00 | -8.931% | 1 | 518 | -2.703% |
| 2026-08-25 | 282.50 | 284.40 | 282.50 | 284.40 | -1.147% | 3 | 518 | -11.392% |
| 2026-08-24 | 287.40 | 287.70 | 287.40 | 287.70 | +2.530% | 2 | 520 | -12.409% |
| 2026-08-19 | 280.10 | 280.60 | 280.10 | 280.60 | -3.508% | 2 | 520 | -10.192% |
| 2026-08-18 | 291.26 | 291.26 | 290.80 | 290.80 | +3.194% | 2 | 521 | -13.343% |
| 2026-08-12 | 281.80 | 281.80 | 281.80 | 281.80 | -1.914% | 3 | 521 | -10.575% |
| 2026-08-04 | 289.50 | 289.70 | 287.20 | 287.30 | -10.940% | 44 | 551 | -12.287% |
| 2026-08-03 | 323.62 | 324.09 | 320.77 | 322.59 | -17.496% | 4 | 552 | -21.882% |
| 2026-07-30 | 392.30 | 393.10 | 390.80 | 391.00 | -6.302% | 7 | 545 | -35.550% |
| 2026-07-29 | 417.30 | 417.30 | 417.30 | 417.30 | +2.910% | 11 | 545 | -39.612% |
| 2026-07-27 | 405.50 | 405.50 | 405.50 | 405.50 | -4.092% | 1 | 545 | -37.855% |
| 2026-07-23 | 394.30 | 422.80 | 394.30 | 422.80 | +6.822% | 2 | 545 | -40.397% |
| 2026-07-17 | 395.80 | 395.80 | 395.80 | 395.80 | +9.307% | 1 | 500 | -36.331% |
| 2026-07-15 | 353.00 | 366.70 | 353.00 | 362.10 | +0.500% | 7 | 505 | -30.406% |
| 2026-07-14 | 363.65 | 363.65 | 360.30 | 360.30 | +0.811% | 44 | 488 | -30.058% |
| 2026-07-10 | 357.40 | 357.40 | 357.40 | 357.40 | -1.627% | 1 | 487 | -29.491% |
| 2026-07-09 | 363.31 | 363.31 | 363.31 | 363.31 | -2.075% | 5 | 482 | -30.638% |
| 2026-07-06 | 370.53 | 371.01 | 370.53 | 371.01 | -16.326% | 2 | 483 | -32.077% |
| 2026-06-24 | 443.40 | 443.40 | 443.40 | 443.40 | +13.402% | 1 | 483 | -43.166% |
| 2026-06-17 | 391.00 | 391.00 | 391.00 | 391.00 | +0.976% | 1 | 483 | -35.550% |
| 2026-06-16 | 387.22 | 387.22 | 387.22 | 387.22 | -11.715% | 1 | 483 | -34.921% |
| 2026-06-12 | 438.60 | 438.60 | 438.60 | 438.60 | -4.687% | 1 | 483 | -42.544% |
| 2026-06-05 | 460.17 | 460.17 | 460.17 | 460.17 | +16.190% | 1 | 483 | -45.238% |
| 2026-06-04 | 395.21 | 396.05 | 395.21 | 396.05 | -0.512% | 177 | 307 | -36.372% |
| 2026-06-03 | 398.17 | 398.17 | 398.09 | 398.09 | +2.556% | 247 | 89 | -36.698% |
| 2026-06-01 | 388.17 | 388.17 | 388.17 | 388.17 | +1.286% | 3 | 87 | -35.080% |
| 2026-05-29 | 383.24 | 383.24 | 383.24 | 383.24 | -2.332% | 5 | 82 | -34.245% |
| 2026-05-28 | 393.82 | 393.82 | 392.39 | 392.39 | -5.234% | 26 | 69 | -35.778% |
| 2026-05-27 | 414.59 | 414.91 | 413.91 | 414.06 | +0.549% | 84 | 27 | -39.139% |
| 2026-05-26 | 407.89 | 412.68 | 407.88 | 411.80 | -11.479% | 8 | 23 | -38.805% |
| 2026-05-15 | 465.20 | 465.20 | 465.20 | 465.20 | +4.155% | 1 | 24 | -45.830% |
| 2026-05-14 | 450.50 | 450.50 | 446.29 | 446.64 | -6.553% | 7 | 21 | -43.579% |
| 2026-05-12 | 478.14 | 478.14 | 477.96 | 477.96 | +2.413% | 2 | 21 | -47.276% |
| 2026-05-11 | 466.70 | 466.70 | 466.70 | 466.70 | -0.197% | 1 | 20 | -46.004% |
| 2026-05-08 | 474.27 | 474.42 | 467.59 | 467.62 | -4.033% | 39 | 6 | -46.110% |
| 2026-05-07 | 488.30 | 489.83 | 485.60 | 487.27 | +2.217% | 9 | 5 | -48.283% |
| 2026-05-06 | 476.70 | 476.70 | 476.70 | 476.70 | -10.474% | 1 | 4 | -47.137% |
| 2026-05-04 | 532.47 | 532.47 | 532.47 | 532.47 | 0.000% | 4 | 0 | -52.673% |