SPX270416P07650000
SPX Apr 16 2027 7650.00 Put
optionOPRA
EODOct 28, 2026
243.48USD-3.170%(-7.97)10Vol922OI
SPX270416P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 243.48 | 243.48 | 243.48 | 243.48 | -3.170% | 10 | 922 | 0.000% |
| 2026-10-27 | 262.50 | 262.50 | 246.40 | 251.45 | -5.181% | 33 | 890 | -3.170% |
| 2026-10-26 | 278.60 | 278.60 | 257.06 | 265.19 | -9.035% | 35 | 869 | -8.187% |
| 2026-10-23 | 279.10 | 291.53 | 279.10 | 291.53 | +6.670% | 15 | 858 | -16.482% |
| 2026-10-22 | 261.30 | 285.38 | 257.44 | 273.30 | +16.422% | 313 | 770 | -10.911% |
| 2026-10-21 | 234.75 | 234.75 | 234.75 | 234.75 | -10.154% | 2 | 770 | +3.719% |
| 2026-10-20 | 261.28 | 261.28 | 261.28 | 261.28 | +2.483% | 30 | 740 | -6.813% |
| 2026-10-19 | 249.49 | 254.98 | 246.72 | 254.95 | -7.917% | 175 | 738 | -4.499% |
| 2026-10-16 | 237.38 | 282.20 | 237.38 | 276.87 | +13.100% | 5 | 739 | -12.060% |
| 2026-10-15 | 264.65 | 264.65 | 244.80 | 244.80 | +8.708% | 78 | 754 | -0.539% |
| 2026-10-13 | 222.16 | 225.19 | 222.16 | 225.19 | +0.084% | 6 | 749 | +8.122% |
| 2026-10-09 | 230.57 | 230.57 | 225.00 | 225.00 | -4.133% | 65 | 737 | +8.213% |
| 2026-10-08 | 234.70 | 234.70 | 234.70 | 234.70 | +2.293% | 1 | 736 | +3.741% |
| 2026-10-07 | 232.70 | 233.00 | 229.44 | 229.44 | +2.534% | 51 | 710 | +6.119% |
| 2026-10-06 | 223.70 | 223.77 | 223.70 | 223.77 | -5.443% | 2 | 710 | +8.808% |
| 2026-10-05 | 239.28 | 239.28 | 236.65 | 236.65 | -9.517% | 16 | 699 | +2.886% |
| 2026-10-02 | 261.54 | 261.54 | 261.54 | 261.54 | -4.110% | 6 | 701 | -6.905% |
| 2026-10-01 | 272.70 | 272.75 | 272.70 | 272.75 | +2.769% | 20 | 698 | -10.731% |
| 2026-09-30 | 261.57 | 265.40 | 257.10 | 265.40 | -1.831% | 7 | 695 | -8.259% |
| 2026-09-29 | 265.70 | 272.20 | 265.70 | 270.35 | +1.762% | 7 | 691 | -9.939% |
| 2026-09-28 | 272.57 | 272.57 | 263.50 | 265.67 | -4.504% | 9 | 691 | -8.352% |
| 2026-09-24 | 270.29 | 279.40 | 270.16 | 278.20 | +6.468% | 8 | 689 | -12.480% |
| 2026-09-23 | 255.50 | 261.30 | 255.47 | 261.30 | +6.393% | 63 | 690 | -6.820% |
| 2026-09-22 | 244.80 | 245.60 | 244.80 | 245.60 | -14.440% | 8 | 690 | -0.863% |
| 2026-09-17 | 292.48 | 292.48 | 287.05 | 287.05 | -5.823% | 118 | 757 | -15.179% |
| 2026-09-16 | 299.00 | 304.80 | 299.00 | 304.80 | +5.467% | 2 | 759 | -20.118% |
| 2026-09-08 | 289.00 | 289.00 | 289.00 | 289.00 | +5.737% | 124 | 849 | -15.751% |
| 2026-09-04 | 266.54 | 273.32 | 266.54 | 273.32 | +1.996% | 7 | 852 | -10.918% |
| 2026-09-03 | 267.97 | 267.97 | 267.97 | 267.97 | -8.226% | 54 | 881 | -9.139% |
| 2026-08-31 | 291.99 | 291.99 | 291.99 | 291.99 | +0.309% | 14 | 881 | -16.614% |
| 2026-08-28 | 288.38 | 291.09 | 288.38 | 291.09 | +0.003% | 2 | 883 | -16.356% |
| 2026-08-27 | 294.37 | 294.37 | 291.08 | 291.08 | -6.747% | 101 | 982 | -16.353% |
| 2026-08-26 | 312.14 | 312.14 | 312.14 | 312.14 | -0.592% | 38 | 944 | -21.997% |
| 2026-08-25 | 315.00 | 315.00 | 313.90 | 314.00 | -1.102% | 3 | 944 | -22.459% |
| 2026-08-24 | 321.00 | 321.00 | 317.10 | 317.50 | +0.733% | 3 | 944 | -23.313% |
| 2026-08-21 | 315.24 | 315.24 | 315.19 | 315.19 | -1.850% | 2 | 944 | -22.751% |
| 2026-08-20 | 321.13 | 321.13 | 321.13 | 321.13 | +3.324% | 212 | 732 | -24.180% |
| 2026-08-19 | 309.30 | 310.80 | 309.30 | 310.80 | -2.546% | 2 | 732 | -21.660% |
| 2026-08-18 | 318.40 | 322.50 | 317.90 | 318.92 | +2.871% | 47 | 696 | -23.655% |
| 2026-08-17 | 302.06 | 310.06 | 301.58 | 310.02 | +4.191% | 29 | 711 | -21.463% |
| 2026-08-13 | 297.55 | 297.55 | 297.55 | 297.55 | -4.038% | 2 | 709 | -18.172% |
| 2026-08-11 | 311.11 | 311.11 | 310.07 | 310.07 | +0.603% | 200 | 822 | -21.476% |
| 2026-08-10 | 309.02 | 309.02 | 308.21 | 308.21 | -0.320% | 5 | 822 | -21.002% |
| 2026-08-07 | 312.59 | 312.59 | 309.20 | 309.20 | -2.993% | 9 | 819 | -21.255% |
| 2026-08-06 | 320.80 | 320.80 | 318.74 | 318.74 | +2.095% | 6 | 814 | -23.612% |
| 2026-08-05 | 314.00 | 314.00 | 312.20 | 312.20 | -8.185% | 2 | 816 | -22.012% |
| 2026-08-04 | 340.03 | 340.03 | 340.03 | 340.03 | -4.122% | 2 | 814 | -28.395% |
| 2026-08-03 | 354.65 | 354.65 | 354.65 | 354.65 | -17.728% | 20 | 801 | -31.346% |
| 2026-07-29 | 431.07 | 431.07 | 431.07 | 431.07 | +0.483% | 3 | 798 | -43.517% |
| 2026-07-27 | 444.10 | 444.10 | 429.00 | 429.00 | -0.023% | 506 | 352 | -43.245% |
| 2026-07-23 | 430.30 | 430.30 | 429.10 | 429.10 | +6.344% | 4 | 348 | -43.258% |
| 2026-07-22 | 403.50 | 403.50 | 403.50 | 403.50 | -4.474% | 201 | 169 | -39.658% |
| 2026-07-20 | 422.40 | 422.40 | 422.40 | 422.40 | +5.574% | 1 | 169 | -42.358% |
| 2026-07-15 | 400.10 | 400.10 | 400.10 | 400.10 | +0.553% | 1 | 169 | -39.145% |
| 2026-07-09 | 400.60 | 400.60 | 395.60 | 397.90 | -9.755% | 8 | 168 | -38.809% |
| 2026-06-29 | 440.91 | 440.91 | 440.91 | 440.91 | +6.603% | 1 | 168 | -44.778% |
| 2026-06-15 | 417.60 | 417.60 | 413.60 | 413.60 | +1.001% | 13 | 121 | -41.132% |
| 2026-06-01 | 409.50 | 409.50 | 409.50 | 409.50 | -9.022% | 3 | 121 | -40.542% |
| 2026-05-27 | 449.98 | 450.11 | 449.98 | 450.11 | +1.973% | 2 | 120 | -45.907% |
| 2026-05-26 | 441.72 | 442.42 | 440.92 | 441.40 | -6.085% | 15 | 113 | -44.839% |
| 2026-05-21 | 470.00 | 470.00 | 470.00 | 470.00 | -5.966% | 1 | 112 | -48.196% |
| 2026-05-19 | 500.05 | 500.05 | 499.82 | 499.82 | +0.225% | 62 | 147 | -51.286% |
| 2026-05-11 | 498.90 | 499.00 | 498.60 | 498.70 | -2.958% | 12 | 75 | -51.177% |
| 2026-05-07 | 513.90 | 513.90 | 513.90 | 513.90 | -7.972% | 1 | 74 | -52.621% |
| 2026-05-04 | 557.54 | 558.53 | 557.54 | 558.42 | -9.633% | 16 | 68 | -56.398% |
| 2026-04-17 | 617.95 | 617.95 | 617.95 | 617.95 | -8.530% | 2 | 3 | -60.599% |
| 2026-04-15 | 675.58 | 675.58 | 675.58 | 675.58 | 0.000% | 1 | 1 | -63.960% |