SPX270416P07625000
SPX Apr 16 2027 7625.00 Put
optionOPRA
EODOct 27, 2026
241.85USD-6.165%(-15.89)15Vol1,105OI
SPX270416P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 241.85 | 241.85 | 241.85 | 241.85 | -6.165% | 15 | 1,120 | 0.000% |
| 2026-10-26 | 265.72 | 265.75 | 249.76 | 257.74 | -9.170% | 9 | 1,115 | -6.165% |
| 2026-10-23 | 283.30 | 290.50 | 271.90 | 283.76 | +6.079% | 48 | 1,087 | -14.770% |
| 2026-10-22 | 270.75 | 276.25 | 260.80 | 267.50 | +17.722% | 32 | 1,065 | -9.589% |
| 2026-10-21 | 227.08 | 227.23 | 227.03 | 227.23 | -6.850% | 6 | 1,062 | +6.434% |
| 2026-10-20 | 243.94 | 243.94 | 243.94 | 243.94 | -2.619% | 15 | 1,047 | -0.857% |
| 2026-10-19 | 250.20 | 250.60 | 236.70 | 250.50 | -6.988% | 34 | 1,041 | -3.453% |
| 2026-10-16 | 274.60 | 274.60 | 269.32 | 269.32 | +11.566% | 4 | 1,041 | -10.200% |
| 2026-10-15 | 241.40 | 241.40 | 241.40 | 241.40 | +5.089% | 1 | 1,041 | +0.186% |
| 2026-10-14 | 229.71 | 229.71 | 229.71 | 229.71 | -2.607% | 2 | 1,041 | +5.285% |
| 2026-10-08 | 241.13 | 241.22 | 235.86 | 235.86 | +4.827% | 375 | 687 | +2.540% |
| 2026-10-07 | 230.76 | 234.12 | 224.28 | 225.00 | +4.090% | 291 | 534 | +7.489% |
| 2026-10-06 | 216.16 | 216.16 | 216.16 | 216.16 | -5.458% | 56 | 478 | +11.885% |
| 2026-10-05 | 233.69 | 233.69 | 228.64 | 228.64 | -17.063% | 4 | 474 | +5.778% |
| 2026-10-01 | 270.63 | 275.68 | 270.63 | 275.68 | +10.228% | 36 | 474 | -12.271% |
| 2026-09-30 | 250.40 | 251.30 | 249.80 | 250.10 | -6.048% | 4 | 470 | -3.299% |
| 2026-09-29 | 264.90 | 266.20 | 264.90 | 266.20 | -0.894% | 2 | 470 | -9.147% |
| 2026-09-24 | 261.70 | 271.40 | 261.70 | 268.60 | +5.499% | 7 | 470 | -9.959% |
| 2026-09-23 | 254.60 | 254.60 | 254.60 | 254.60 | +5.973% | 1 | 470 | -5.008% |
| 2026-09-22 | 239.50 | 241.33 | 239.50 | 240.25 | -0.694% | 7 | 471 | +0.666% |
| 2026-09-21 | 245.20 | 245.20 | 241.93 | 241.93 | -14.678% | 13 | 470 | -0.033% |
| 2026-09-18 | 283.55 | 283.55 | 283.55 | 283.55 | -3.123% | 4 | 470 | -14.706% |
| 2026-09-16 | 289.00 | 296.60 | 289.00 | 292.69 | -4.971% | 5 | 469 | -17.370% |
| 2026-09-15 | 308.00 | 308.00 | 308.00 | 308.00 | +7.805% | 1 | 469 | -21.477% |
| 2026-09-11 | 287.90 | 288.60 | 285.70 | 285.70 | -7.412% | 8 | 463 | -15.348% |
| 2026-09-10 | 308.57 | 308.57 | 308.57 | 308.57 | +3.578% | 1 | 463 | -21.622% |
| 2026-09-09 | 297.95 | 297.95 | 297.91 | 297.91 | +6.207% | 2 | 464 | -18.818% |
| 2026-09-02 | 281.60 | 281.60 | 280.50 | 280.50 | -7.150% | 3 | 465 | -13.779% |
| 2026-09-01 | 302.10 | 302.10 | 302.10 | 302.10 | +7.490% | 3 | 462 | -19.944% |
| 2026-08-31 | 281.05 | 281.05 | 281.05 | 281.05 | -7.683% | 3 | 459 | -13.948% |
| 2026-08-26 | 304.44 | 304.44 | 304.44 | 304.44 | -0.542% | 38 | 424 | -20.559% |
| 2026-08-25 | 304.10 | 307.39 | 304.10 | 306.10 | -1.455% | 6 | 424 | -20.990% |
| 2026-08-24 | 309.70 | 311.25 | 309.70 | 310.62 | +2.447% | 29 | 414 | -22.140% |
| 2026-08-19 | 304.75 | 304.97 | 303.20 | 303.20 | -2.539% | 165 | 279 | -20.234% |
| 2026-08-18 | 312.80 | 315.00 | 310.60 | 311.10 | +1.630% | 9 | 279 | -22.260% |
| 2026-08-11 | 305.99 | 306.11 | 305.99 | 306.11 | +1.408% | 5 | 127 | -20.992% |
| 2026-08-10 | 302.47 | 302.47 | 301.86 | 301.86 | +0.053% | 10 | 117 | -19.880% |
| 2026-08-07 | 305.44 | 305.44 | 301.70 | 301.70 | -3.112% | 6 | 118 | -19.838% |
| 2026-08-06 | 311.39 | 311.39 | 311.39 | 311.39 | +2.095% | 1 | 117 | -22.332% |
| 2026-08-05 | 306.80 | 306.80 | 305.00 | 305.00 | -1.876% | 2 | 119 | -20.705% |
| 2026-08-04 | 310.83 | 310.83 | 310.83 | 310.83 | -30.893% | 5 | 114 | -22.192% |
| 2026-07-29 | 440.60 | 450.11 | 440.60 | 449.78 | +16.373% | 3 | 114 | -46.229% |
| 2026-07-15 | 386.50 | 386.50 | 386.50 | 386.50 | -5.053% | 1 | 115 | -37.426% |
| 2026-07-08 | 407.08 | 407.08 | 407.07 | 407.07 | +5.213% | 28 | 88 | -40.588% |
| 2026-07-06 | 386.90 | 386.90 | 386.90 | 386.90 | -13.210% | 1 | 89 | -37.490% |
| 2026-06-29 | 446.44 | 446.44 | 445.79 | 445.79 | +5.003% | 2 | 89 | -45.748% |
| 2026-06-22 | 424.55 | 424.55 | 424.55 | 424.55 | +3.247% | 24 | 65 | -43.034% |
| 2026-06-16 | 411.20 | 411.20 | 411.20 | 411.20 | -0.363% | 1 | 66 | -41.184% |
| 2026-06-15 | 411.80 | 412.70 | 411.80 | 412.70 | -11.514% | 33 | 33 | -41.398% |
| 2026-06-12 | 466.40 | 466.40 | 466.40 | 466.40 | -0.874% | 1 | 32 | -48.145% |
| 2026-06-08 | 471.49 | 471.49 | 470.51 | 470.51 | +17.042% | 4 | 32 | -48.598% |
| 2026-06-01 | 402.00 | 402.00 | 402.00 | 402.00 | -7.018% | 1 | 31 | -39.838% |
| 2026-05-26 | 432.39 | 432.39 | 432.34 | 432.34 | -11.587% | 8 | 28 | -44.060% |
| 2026-05-15 | 489.00 | 489.00 | 489.00 | 489.00 | -1.012% | 1 | 29 | -50.542% |
| 2026-05-11 | 490.51 | 494.30 | 488.70 | 494.00 | -0.604% | 13 | 19 | -51.043% |
| 2026-05-08 | 499.91 | 499.91 | 494.90 | 497.00 | -1.408% | 6 | 14 | -51.338% |
| 2026-05-07 | 504.10 | 504.10 | 504.10 | 504.10 | -7.966% | 1 | 13 | -52.023% |
| 2026-05-04 | 547.44 | 548.22 | 547.44 | 547.73 | -10.841% | 6 | 10 | -55.845% |
| 2026-04-20 | 614.33 | 614.33 | 614.33 | 614.33 | 0.000% | 10 | 10 | -60.632% |