SPX270416P07600000
SPX Apr 16 2027 7600.00 Put
optionOPRA
EODOct 28, 2026
228.30USD-2.519%(-5.90)1Vol3,469OI
SPX270416P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 228.30 | 228.30 | 228.30 | 228.30 | -2.519% | 1 | 3,451 | 0.000% |
| 2026-10-27 | 233.50 | 235.10 | 233.45 | 234.20 | -6.507% | 19 | 3,419 | -2.519% |
| 2026-10-26 | 244.90 | 250.82 | 244.90 | 250.50 | -9.226% | 10 | 3,404 | -8.862% |
| 2026-10-23 | 271.56 | 275.96 | 271.56 | 275.96 | +7.814% | 10 | 3,402 | -17.271% |
| 2026-10-22 | 261.90 | 268.90 | 255.96 | 255.96 | +15.934% | 364 | 3,180 | -10.806% |
| 2026-10-21 | 220.58 | 220.78 | 220.58 | 220.78 | -9.260% | 156 | 2,677 | +3.406% |
| 2026-10-19 | 239.34 | 243.31 | 239.34 | 243.31 | -7.662% | 2 | 2,675 | -6.169% |
| 2026-10-16 | 267.50 | 267.50 | 252.42 | 263.50 | +13.241% | 7 | 2,735 | -13.359% |
| 2026-10-15 | 243.59 | 243.59 | 232.69 | 232.69 | -1.632% | 31 | 2,750 | -1.887% |
| 2026-10-14 | 235.00 | 243.09 | 235.00 | 236.55 | +11.728% | 707 | 1,820 | -3.488% |
| 2026-10-13 | 211.75 | 211.75 | 211.72 | 211.72 | -0.461% | 2 | 1,820 | +7.831% |
| 2026-10-09 | 218.49 | 218.50 | 212.70 | 212.70 | -7.486% | 20 | 1,834 | +7.334% |
| 2026-10-08 | 220.20 | 229.91 | 220.20 | 229.91 | +8.086% | 17 | 1,828 | -0.700% |
| 2026-10-06 | 213.21 | 214.20 | 212.11 | 212.71 | -4.696% | 29 | 1,804 | +7.329% |
| 2026-10-05 | 231.55 | 231.55 | 222.38 | 223.19 | -7.887% | 16 | 1,802 | +2.290% |
| 2026-10-02 | 247.69 | 247.69 | 242.30 | 242.30 | -7.165% | 51 | 1,798 | -5.778% |
| 2026-10-01 | 263.23 | 268.10 | 257.01 | 261.00 | +7.055% | 10 | 1,797 | -12.529% |
| 2026-09-30 | 243.40 | 244.60 | 243.30 | 243.80 | -6.122% | 4 | 1,801 | -6.358% |
| 2026-09-29 | 255.97 | 259.70 | 255.97 | 259.70 | +4.268% | 12 | 1,796 | -12.091% |
| 2026-09-28 | 246.34 | 249.21 | 246.34 | 249.07 | +5.230% | 7 | 1,796 | -8.339% |
| 2026-09-25 | 242.49 | 245.49 | 236.69 | 236.69 | -10.480% | 7 | 1,795 | -3.545% |
| 2026-09-24 | 255.40 | 264.50 | 255.30 | 264.40 | +6.742% | 9 | 1,866 | -13.654% |
| 2026-09-23 | 245.58 | 247.70 | 245.53 | 247.70 | +6.905% | 9 | 1,865 | -7.832% |
| 2026-09-22 | 232.89 | 233.65 | 231.70 | 231.70 | -4.422% | 7 | 1,866 | -1.467% |
| 2026-09-21 | 252.11 | 252.11 | 242.42 | 242.42 | -9.904% | 6 | 1,867 | -5.825% |
| 2026-09-18 | 280.00 | 280.00 | 269.07 | 269.07 | -17.451% | 10 | 1,862 | -15.152% |
| 2026-09-16 | 284.64 | 325.95 | 283.60 | 325.95 | +8.650% | 6 | 1,862 | -29.959% |
| 2026-09-15 | 295.94 | 300.00 | 295.94 | 300.00 | +6.458% | 8 | 1,856 | -23.900% |
| 2026-09-14 | 281.80 | 281.80 | 281.80 | 281.80 | +0.249% | 1 | 1,855 | -18.985% |
| 2026-09-11 | 281.10 | 281.10 | 281.10 | 281.10 | -6.518% | 2 | 1,853 | -18.783% |
| 2026-09-10 | 305.33 | 305.33 | 300.62 | 300.70 | +3.149% | 4 | 1,851 | -24.077% |
| 2026-09-09 | 290.04 | 291.52 | 290.04 | 291.52 | +6.394% | 2,800 | 2,210 | -21.686% |
| 2026-09-02 | 273.00 | 274.00 | 273.00 | 274.00 | -0.349% | 178 | 2,110 | -16.679% |
| 2026-08-31 | 275.50 | 275.50 | 274.96 | 274.96 | -0.582% | 6 | 2,110 | -16.970% |
| 2026-08-28 | 273.62 | 276.57 | 273.62 | 276.57 | -5.807% | 2 | 2,110 | -17.453% |
| 2026-08-26 | 293.62 | 293.62 | 293.62 | 293.62 | -1.963% | 10 | 2,110 | -22.246% |
| 2026-08-25 | 300.06 | 300.06 | 297.20 | 299.50 | -0.465% | 12 | 2,111 | -23.773% |
| 2026-08-24 | 300.90 | 300.90 | 300.90 | 300.90 | -2.873% | 1 | 2,112 | -24.128% |
| 2026-08-20 | 304.30 | 309.80 | 303.60 | 309.80 | +4.627% | 6 | 2,116 | -26.307% |
| 2026-08-19 | 297.00 | 297.00 | 296.10 | 296.10 | -2.644% | 2 | 2,118 | -22.898% |
| 2026-08-18 | 308.42 | 308.42 | 303.40 | 304.14 | +3.361% | 6 | 2,121 | -24.936% |
| 2026-08-17 | 287.51 | 294.25 | 287.45 | 294.25 | +4.137% | 8 | 2,120 | -22.413% |
| 2026-08-13 | 280.81 | 282.56 | 280.81 | 282.56 | -3.655% | 100 | 2,180 | -19.203% |
| 2026-08-12 | 293.60 | 293.60 | 293.28 | 293.28 | -3.016% | 400 | 2,358 | -22.156% |
| 2026-08-11 | 295.29 | 302.40 | 295.29 | 302.40 | +4.279% | 51 | 2,402 | -24.504% |
| 2026-08-10 | 292.17 | 292.17 | 289.99 | 289.99 | -1.735% | 51 | 2,443 | -21.273% |
| 2026-08-07 | 293.70 | 295.11 | 293.70 | 295.11 | -1.781% | 110 | 2,434 | -22.639% |
| 2026-08-06 | 299.35 | 300.46 | 299.35 | 300.46 | +0.297% | 2 | 2,433 | -24.017% |
| 2026-08-05 | 295.03 | 299.57 | 295.03 | 299.57 | -0.233% | 3 | 2,433 | -23.791% |
| 2026-08-04 | 300.27 | 300.27 | 300.27 | 300.27 | -11.163% | 1 | 2,434 | -23.968% |
| 2026-08-03 | 352.40 | 352.40 | 336.10 | 338.00 | -20.510% | 238 | 2,469 | -32.456% |
| 2026-07-29 | 433.61 | 433.61 | 409.60 | 425.21 | +2.018% | 8 | 2,470 | -46.309% |
| 2026-07-27 | 416.80 | 416.80 | 416.80 | 416.80 | +2.509% | 1 | 2,471 | -45.226% |
| 2026-07-24 | 406.60 | 406.60 | 406.60 | 406.60 | -6.527% | 1 | 2,472 | -43.851% |
| 2026-07-23 | 431.71 | 434.99 | 431.71 | 434.99 | +15.016% | 2 | 2,472 | -47.516% |
| 2026-07-15 | 378.20 | 378.20 | 378.20 | 378.20 | +0.185% | 1 | 2,472 | -39.635% |
| 2026-07-14 | 377.50 | 377.50 | 377.50 | 377.50 | +3.021% | 1 | 2,472 | -39.523% |
| 2026-07-10 | 372.98 | 372.98 | 366.43 | 366.43 | -13.195% | 8 | 2,471 | -37.696% |
| 2026-06-29 | 435.08 | 435.08 | 421.88 | 422.13 | -7.130% | 6 | 2,469 | -45.917% |
| 2026-06-26 | 459.38 | 459.38 | 454.46 | 454.54 | -1.975% | 3 | 2,469 | -49.773% |
| 2026-06-24 | 463.70 | 463.70 | 463.70 | 463.70 | +10.711% | 1 | 2,469 | -50.766% |
| 2026-06-22 | 418.84 | 418.84 | 418.84 | 418.84 | -6.831% | 2 | 2,375 | -45.492% |
| 2026-06-12 | 449.55 | 449.55 | 449.55 | 449.55 | -10.911% | 150 | 2,325 | -49.216% |
| 2026-06-10 | 504.61 | 504.61 | 504.61 | 504.61 | +25.841% | 2 | 2,325 | -54.757% |
| 2026-06-04 | 420.86 | 421.75 | 400.99 | 400.99 | -2.412% | 6 | 2,322 | -43.066% |
| 2026-06-03 | 410.90 | 410.90 | 410.90 | 410.90 | +2.856% | 4 | 2,324 | -44.439% |
| 2026-06-02 | 399.80 | 399.80 | 399.49 | 399.49 | +1.180% | 3 | 2,324 | -42.852% |
| 2026-06-01 | 403.52 | 406.70 | 392.51 | 394.83 | -2.032% | 90 | 2,281 | -42.178% |
| 2026-05-29 | 405.05 | 405.05 | 403.02 | 403.02 | -2.551% | 6 | 2,280 | -43.353% |
| 2026-05-28 | 413.98 | 413.98 | 413.57 | 413.57 | -3.796% | 2 | 2,280 | -44.798% |
| 2026-05-27 | 430.59 | 430.81 | 429.89 | 429.89 | +1.072% | 110 | 2,354 | -46.893% |
| 2026-05-26 | 425.06 | 426.80 | 424.73 | 425.33 | -2.871% | 296 | 2,257 | -46.324% |
| 2026-05-22 | 437.90 | 437.90 | 437.90 | 437.90 | -8.580% | 1 | 2,257 | -47.865% |
| 2026-05-15 | 476.60 | 479.10 | 476.60 | 479.00 | -1.196% | 3 | 2,256 | -52.338% |
| 2026-05-11 | 482.37 | 484.80 | 480.00 | 484.80 | -0.879% | 333 | 2,107 | -52.908% |
| 2026-05-08 | 491.69 | 492.64 | 487.00 | 489.10 | -1.455% | 113 | 2,072 | -53.322% |
| 2026-05-07 | 496.32 | 496.32 | 496.32 | 496.32 | -0.493% | 1,400 | 750 | -54.001% |
| 2026-05-06 | 505.57 | 505.62 | 498.78 | 498.78 | -5.796% | 26 | 750 | -54.228% |
| 2026-05-05 | 529.50 | 529.50 | 529.47 | 529.47 | -1.316% | 8 | 746 | -56.881% |
| 2026-05-04 | 536.22 | 536.53 | 536.22 | 536.53 | +2.383% | 2 | 747 | -57.449% |
| 2026-05-01 | 525.32 | 526.11 | 524.04 | 524.04 | -8.580% | 712 | 44 | -56.435% |
| 2026-04-27 | 573.73 | 573.79 | 573.22 | 573.22 | -7.076% | 6 | 44 | -60.172% |
| 2026-04-21 | 616.87 | 616.87 | 616.87 | 616.87 | +3.365% | 30 | 11 | -62.991% |
| 2026-04-17 | 596.45 | 596.79 | 596.45 | 596.79 | -8.039% | 10 | 11 | -61.745% |
| 2026-04-15 | 648.96 | 648.96 | 648.96 | 648.96 | 0.000% | 1 | 1 | -64.821% |