SPX270416P07675000
SPX Apr 16 2027 7675.00 Put
optionOPRA
EODOct 28, 2026
247.44USD-2.843%(-7.24)3Vol2,076OI
SPX270416P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 252.00 | 252.00 | 247.44 | 247.44 | -2.843% | 3 | 2,075 | 0.000% |
| 2026-10-27 | 270.90 | 270.90 | 254.25 | 254.68 | -6.632% | 28 | 2,073 | -2.843% |
| 2026-10-26 | 271.87 | 272.87 | 271.05 | 272.77 | -8.952% | 30 | 2,070 | -9.286% |
| 2026-10-23 | 302.70 | 302.70 | 291.70 | 299.59 | +4.554% | 22 | 2,079 | -17.407% |
| 2026-10-22 | 266.04 | 286.54 | 264.94 | 286.54 | +18.626% | 115 | 2,078 | -13.646% |
| 2026-10-21 | 248.20 | 250.55 | 239.30 | 241.55 | -4.529% | 52 | 2,075 | +2.438% |
| 2026-10-20 | 272.85 | 272.85 | 252.56 | 253.01 | -3.612% | 1,736 | 754 | -2.201% |
| 2026-10-19 | 263.06 | 266.71 | 256.79 | 262.49 | -8.636% | 83 | 682 | -5.734% |
| 2026-10-16 | 245.23 | 293.84 | 245.23 | 287.30 | +17.785% | 24 | 669 | -13.874% |
| 2026-10-15 | 267.13 | 267.13 | 243.90 | 243.92 | -4.793% | 115 | 610 | +1.443% |
| 2026-10-14 | 250.80 | 263.80 | 250.80 | 256.20 | +10.555% | 6 | 605 | -3.419% |
| 2026-10-13 | 227.42 | 231.74 | 227.42 | 231.74 | +0.757% | 4 | 604 | +6.775% |
| 2026-10-12 | 229.23 | 230.00 | 229.23 | 230.00 | -4.801% | 5 | 604 | +7.583% |
| 2026-10-08 | 241.60 | 241.60 | 241.60 | 241.60 | +6.319% | 1 | 603 | +2.417% |
| 2026-10-06 | 231.70 | 231.70 | 227.24 | 227.24 | -6.678% | 8 | 603 | +8.889% |
| 2026-10-05 | 243.50 | 243.50 | 243.50 | 243.50 | -6.919% | 1 | 602 | +1.618% |
| 2026-10-02 | 261.60 | 261.60 | 261.60 | 261.60 | -6.738% | 2 | 601 | -5.413% |
| 2026-10-01 | 280.50 | 280.50 | 280.50 | 280.50 | +1.989% | 2 | 600 | -11.786% |
| 2026-09-30 | 269.07 | 275.03 | 262.22 | 275.03 | -1.104% | 105 | 562 | -10.032% |
| 2026-09-29 | 279.62 | 281.70 | 278.10 | 278.10 | +1.786% | 7 | 561 | -11.025% |
| 2026-09-28 | 270.60 | 273.22 | 270.60 | 273.22 | -0.256% | 21 | 541 | -9.436% |
| 2026-09-25 | 273.10 | 275.91 | 273.10 | 273.92 | -3.719% | 20 | 537 | -9.667% |
| 2026-09-24 | 287.30 | 287.30 | 284.50 | 284.50 | +5.920% | 95 | 493 | -13.026% |
| 2026-09-23 | 268.68 | 268.68 | 268.60 | 268.60 | +5.915% | 2 | 493 | -7.878% |
| 2026-09-22 | 253.60 | 253.60 | 253.60 | 253.60 | -14.547% | 2 | 492 | -2.429% |
| 2026-09-17 | 296.81 | 296.81 | 296.77 | 296.77 | -5.279% | 2 | 491 | -16.622% |
| 2026-09-16 | 306.90 | 313.31 | 306.90 | 313.31 | -2.091% | 4 | 490 | -21.024% |
| 2026-09-15 | 322.89 | 324.80 | 320.00 | 320.00 | -0.714% | 175 | 515 | -22.675% |
| 2026-09-14 | 321.73 | 322.30 | 321.41 | 322.30 | +8.760% | 5 | 513 | -23.227% |
| 2026-09-11 | 298.06 | 298.14 | 295.60 | 296.34 | -9.348% | 9 | 509 | -16.501% |
| 2026-09-10 | 326.67 | 326.90 | 326.67 | 326.90 | +7.536% | 2 | 508 | -24.307% |
| 2026-09-09 | 303.87 | 303.99 | 303.87 | 303.99 | +2.423% | 2 | 507 | -18.603% |
| 2026-09-08 | 296.80 | 296.80 | 296.80 | 296.80 | +7.556% | 24 | 483 | -16.631% |
| 2026-09-03 | 275.95 | 275.95 | 275.95 | 275.95 | -7.275% | 3 | 483 | -10.332% |
| 2026-09-02 | 298.00 | 298.00 | 295.39 | 297.60 | -4.447% | 202 | 513 | -16.855% |
| 2026-09-01 | 314.92 | 314.93 | 311.33 | 311.45 | +3.924% | 4 | 511 | -20.552% |
| 2026-08-31 | 299.69 | 299.69 | 299.69 | 299.69 | -1.105% | 14 | 511 | -17.435% |
| 2026-08-28 | 290.95 | 303.04 | 290.95 | 303.04 | +1.589% | 4 | 511 | -18.347% |
| 2026-08-27 | 297.74 | 298.30 | 297.74 | 298.30 | -7.303% | 3 | 511 | -17.050% |
| 2026-08-25 | 321.56 | 321.80 | 321.56 | 321.80 | -2.197% | 3 | 510 | -23.108% |
| 2026-08-24 | 328.77 | 329.07 | 328.77 | 329.03 | +3.135% | 50 | 510 | -24.797% |
| 2026-08-21 | 322.95 | 323.14 | 319.03 | 319.03 | -2.912% | 90 | 515 | -22.440% |
| 2026-08-20 | 326.60 | 328.60 | 326.60 | 328.60 | +3.725% | 2 | 515 | -24.699% |
| 2026-08-19 | 316.80 | 316.80 | 316.80 | 316.80 | -2.971% | 1 | 515 | -21.894% |
| 2026-08-18 | 328.20 | 328.20 | 325.50 | 326.50 | +5.828% | 6 | 511 | -24.214% |
| 2026-08-17 | 308.52 | 308.52 | 308.52 | 308.52 | +1.254% | 1 | 511 | -19.798% |
| 2026-08-13 | 304.70 | 304.70 | 304.70 | 304.70 | -5.846% | 1 | 511 | -18.792% |
| 2026-08-11 | 315.04 | 323.62 | 315.02 | 323.62 | +1.895% | 37 | 516 | -23.540% |
| 2026-08-07 | 317.60 | 317.60 | 317.60 | 317.60 | -1.081% | 1 | 516 | -22.091% |
| 2026-08-06 | 321.07 | 321.07 | 321.07 | 321.07 | +0.209% | 1 | 516 | -22.933% |
| 2026-08-05 | 319.60 | 321.20 | 316.22 | 320.40 | -0.466% | 5 | 516 | -22.772% |
| 2026-08-04 | 349.47 | 349.47 | 321.90 | 321.90 | -20.282% | 3 | 516 | -23.131% |
| 2026-07-15 | 403.80 | 403.80 | 403.80 | 403.80 | -1.165% | 1 | 116 | -38.722% |
| 2026-07-09 | 408.56 | 408.56 | 408.56 | 408.56 | +1.079% | 1 | 116 | -39.436% |
| 2026-07-06 | 404.20 | 404.20 | 404.20 | 404.20 | -18.244% | 1 | 111 | -38.783% |
| 2026-06-24 | 462.87 | 494.40 | 462.59 | 494.40 | +15.111% | 13 | 106 | -49.951% |
| 2026-06-16 | 427.10 | 429.50 | 427.10 | 429.50 | +0.845% | 2 | 106 | -42.389% |
| 2026-06-15 | 425.90 | 425.90 | 425.90 | 425.90 | -10.900% | 1 | 106 | -41.902% |
| 2026-06-08 | 479.61 | 479.64 | 478.00 | 478.00 | +14.245% | 12 | 101 | -48.234% |
| 2026-06-01 | 417.80 | 418.40 | 417.80 | 418.40 | -7.902% | 42 | 63 | -40.860% |
| 2026-05-27 | 455.56 | 455.56 | 454.30 | 454.30 | -20.537% | 47 | 16 | -45.534% |
| 2026-05-04 | 569.36 | 571.89 | 568.83 | 571.71 | 0.000% | 32 | 0 | -56.719% |