SPX270416P07575000
SPX Apr 16 2027 7575.00 Put
optionOPRA
EODOct 28, 2026
221.85USD-8.854%(-21.55)23Vol1,667OI
SPX270416P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 225.10 | 225.10 | 221.85 | 221.85 | -8.854% | 23 | 1,661 | 0.000% |
| 2026-10-26 | 250.90 | 251.80 | 235.40 | 243.40 | -7.064% | 32 | 1,629 | -8.854% |
| 2026-10-22 | 254.70 | 261.90 | 254.70 | 261.90 | +2.185% | 3 | 1,626 | -15.292% |
| 2026-10-16 | 260.50 | 260.50 | 256.30 | 256.30 | +16.236% | 3 | 1,629 | -13.441% |
| 2026-10-15 | 220.50 | 220.50 | 220.50 | 220.50 | +5.816% | 1 | 1,629 | +0.612% |
| 2026-10-09 | 208.38 | 208.38 | 208.38 | 208.38 | -12.434% | 2 | 1,629 | +6.464% |
| 2026-10-02 | 238.14 | 238.14 | 237.97 | 237.97 | -10.494% | 28 | 1,634 | -6.774% |
| 2026-10-01 | 260.83 | 265.87 | 260.83 | 265.87 | +12.485% | 37 | 1,632 | -16.557% |
| 2026-09-30 | 236.96 | 237.90 | 236.04 | 236.36 | -5.380% | 50 | 1,608 | -6.139% |
| 2026-09-29 | 249.60 | 250.70 | 249.50 | 249.80 | +2.503% | 6 | 1,602 | -11.189% |
| 2026-09-28 | 235.59 | 243.70 | 235.59 | 243.70 | +5.727% | 7 | 1,601 | -8.966% |
| 2026-09-25 | 231.00 | 231.10 | 230.50 | 230.50 | -10.136% | 8 | 1,593 | -3.753% |
| 2026-09-24 | 257.00 | 257.30 | 256.50 | 256.50 | +6.432% | 4 | 1,593 | -13.509% |
| 2026-09-23 | 238.39 | 241.13 | 238.39 | 241.00 | +6.051% | 7 | 1,593 | -7.946% |
| 2026-09-22 | 227.25 | 227.25 | 227.25 | 227.25 | -4.701% | 1 | 1,593 | -2.376% |
| 2026-09-21 | 238.46 | 238.46 | 238.46 | 238.46 | -8.922% | 10 | 1,593 | -6.966% |
| 2026-09-18 | 270.35 | 270.35 | 261.82 | 261.82 | -6.958% | 3 | 1,593 | -15.266% |
| 2026-09-16 | 275.80 | 281.40 | 275.80 | 281.40 | -3.199% | 2 | 1,593 | -21.162% |
| 2026-09-15 | 290.70 | 290.70 | 290.70 | 290.70 | +6.141% | 24 | 1,569 | -23.684% |
| 2026-09-14 | 290.00 | 290.00 | 273.88 | 273.88 | +0.359% | 13 | 1,569 | -18.997% |
| 2026-09-11 | 272.90 | 272.90 | 272.90 | 272.90 | -6.844% | 5 | 1,569 | -18.706% |
| 2026-09-10 | 297.48 | 297.48 | 292.90 | 292.95 | +11.954% | 8 | 1,569 | -24.270% |
| 2026-09-08 | 261.67 | 261.67 | 261.67 | 261.67 | -9.738% | 2 | 1,569 | -15.218% |
| 2026-08-25 | 295.70 | 295.70 | 289.90 | 289.90 | -1.227% | 2 | 1,569 | -23.474% |
| 2026-08-24 | 298.20 | 298.20 | 293.50 | 293.50 | -3.167% | 6 | 1,569 | -24.412% |
| 2026-08-20 | 303.10 | 303.10 | 303.10 | 303.10 | +2.088% | 1 | 1,569 | -26.806% |
| 2026-08-18 | 301.37 | 301.37 | 296.40 | 296.90 | +0.270% | 7 | 1,569 | -25.278% |
| 2026-08-11 | 296.10 | 296.10 | 296.10 | 296.10 | +4.378% | 2 | 1,566 | -25.076% |
| 2026-08-10 | 283.61 | 283.68 | 283.61 | 283.68 | -3.889% | 4 | 1,566 | -21.796% |
| 2026-08-06 | 295.17 | 295.17 | 295.16 | 295.16 | +1.534% | 2 | 1,566 | -24.837% |
| 2026-08-05 | 290.70 | 290.70 | 290.70 | 290.70 | -7.205% | 2 | 1,566 | -23.684% |
| 2026-08-04 | 318.22 | 318.22 | 313.27 | 313.27 | -23.986% | 2 | 1,564 | -29.182% |
| 2026-07-30 | 412.12 | 412.12 | 412.12 | 412.12 | -1.454% | 12 | 1,564 | -46.169% |
| 2026-07-29 | 418.20 | 418.20 | 418.20 | 418.20 | +4.349% | 1 | 1,564 | -46.951% |
| 2026-07-27 | 410.90 | 410.90 | 400.77 | 400.77 | +8.135% | 3 | 1,564 | -44.644% |
| 2026-07-16 | 370.62 | 370.62 | 370.62 | 370.62 | +1.235% | 5 | 1,564 | -40.141% |
| 2026-07-15 | 365.30 | 366.10 | 365.30 | 366.10 | -17.247% | 14 | 1,563 | -39.402% |
| 2026-06-24 | 444.50 | 444.50 | 442.30 | 442.40 | +12.800% | 7 | 1,556 | -49.853% |
| 2026-06-15 | 392.20 | 392.20 | 392.20 | 392.20 | +0.384% | 1 | 1,556 | -43.434% |
| 2026-06-04 | 390.70 | 390.70 | 390.70 | 390.70 | -0.061% | 1 | 1,556 | -43.217% |
| 2026-05-29 | 390.94 | 390.94 | 390.94 | 390.94 | -7.830% | 1,505 | 114 | -43.252% |
| 2026-05-27 | 423.96 | 424.15 | 423.96 | 424.15 | +1.915% | 3 | 114 | -47.695% |
| 2026-05-26 | 416.87 | 416.87 | 416.18 | 416.18 | -9.349% | 12 | 111 | -46.694% |
| 2026-05-14 | 459.10 | 459.10 | 459.10 | 459.10 | -2.527% | 1 | 111 | -51.677% |
| 2026-05-11 | 474.10 | 475.80 | 471.00 | 471.00 | -1.834% | 57 | 55 | -52.898% |
| 2026-05-08 | 481.82 | 483.24 | 479.10 | 479.80 | -3.112% | 99 | 4 | -53.762% |
| 2026-05-07 | 482.60 | 495.21 | 482.60 | 495.21 | +1.937% | 4 | 4 | -55.201% |
| 2026-05-06 | 489.42 | 489.42 | 485.80 | 485.80 | -46.879% | 3 | 1 | -54.333% |
| 2026-04-07 | 914.51 | 914.51 | 914.51 | 914.51 | 0.000% | 1 | 1 | -75.741% |