SPX270416P07700000
SPX Apr 16 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
259.40USD-2.408%(-6.40)127Vol5,313OI
SPX270416P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 259.88 | 263.75 | 256.58 | 259.40 | -2.408% | 127 | 5,330 | 0.000% |
| 2026-10-27 | 268.01 | 268.01 | 265.12 | 265.80 | -5.365% | 26 | 5,329 | -2.408% |
| 2026-10-26 | 280.87 | 280.87 | 280.87 | 280.87 | -8.850% | 2 | 5,329 | -7.644% |
| 2026-10-23 | 295.40 | 308.18 | 295.10 | 308.14 | +2.645% | 320 | 5,035 | -15.817% |
| 2026-10-22 | 273.89 | 301.45 | 273.03 | 300.20 | +20.683% | 27 | 5,033 | -13.591% |
| 2026-10-21 | 258.95 | 258.95 | 245.81 | 248.75 | -6.019% | 3,635 | 2,679 | +4.281% |
| 2026-10-20 | 257.55 | 265.27 | 257.55 | 264.68 | -2.191% | 10 | 2,676 | -1.995% |
| 2026-10-19 | 266.91 | 273.92 | 266.91 | 270.61 | -8.330% | 39 | 2,667 | -4.142% |
| 2026-10-16 | 248.87 | 299.80 | 248.87 | 295.20 | +13.670% | 137 | 2,614 | -12.127% |
| 2026-10-15 | 279.50 | 279.50 | 254.70 | 259.70 | -1.498% | 88 | 2,631 | -0.116% |
| 2026-10-14 | 249.75 | 272.09 | 249.75 | 263.65 | +11.991% | 20 | 2,622 | -1.612% |
| 2026-10-13 | 239.45 | 239.45 | 235.42 | 235.42 | -0.064% | 17 | 2,627 | +10.186% |
| 2026-10-12 | 234.52 | 235.57 | 234.40 | 235.57 | -1.948% | 7 | 2,647 | +10.116% |
| 2026-10-09 | 242.47 | 242.47 | 239.76 | 240.25 | -4.693% | 3 | 2,646 | +7.971% |
| 2026-10-08 | 249.58 | 257.00 | 245.62 | 252.08 | +3.481% | 15 | 2,623 | +2.904% |
| 2026-10-07 | 254.15 | 254.41 | 242.36 | 243.60 | +3.207% | 67 | 2,675 | +6.486% |
| 2026-10-06 | 237.33 | 238.82 | 233.50 | 236.03 | -6.976% | 73 | 2,641 | +9.901% |
| 2026-10-05 | 257.90 | 257.90 | 253.73 | 253.73 | -6.172% | 2 | 2,641 | +2.235% |
| 2026-10-02 | 271.96 | 271.96 | 270.42 | 270.42 | -6.542% | 5 | 2,640 | -4.075% |
| 2026-10-01 | 289.28 | 289.35 | 289.28 | 289.35 | +2.251% | 9 | 2,640 | -10.351% |
| 2026-09-30 | 274.00 | 282.98 | 270.08 | 282.98 | -0.569% | 61 | 2,624 | -8.333% |
| 2026-09-29 | 281.30 | 290.80 | 281.30 | 284.60 | +1.317% | 8 | 2,625 | -8.855% |
| 2026-09-28 | 278.40 | 281.20 | 275.65 | 280.90 | -0.036% | 46 | 2,596 | -7.654% |
| 2026-09-25 | 281.00 | 281.00 | 281.00 | 281.00 | +0.289% | 4 | 2,596 | -7.687% |
| 2026-09-24 | 284.50 | 295.50 | 280.19 | 280.19 | +1.408% | 12 | 2,593 | -7.420% |
| 2026-09-23 | 274.99 | 279.20 | 274.99 | 276.30 | +6.762% | 12 | 2,593 | -6.117% |
| 2026-09-22 | 260.00 | 260.00 | 258.80 | 258.80 | -2.062% | 19 | 2,591 | +0.232% |
| 2026-09-21 | 275.30 | 276.16 | 264.25 | 264.25 | -14.945% | 13 | 2,592 | -1.835% |
| 2026-09-18 | 310.68 | 310.68 | 310.68 | 310.68 | -3.489% | 1 | 2,592 | -16.506% |
| 2026-09-16 | 315.40 | 321.91 | 315.40 | 321.91 | +2.627% | 22 | 2,612 | -19.418% |
| 2026-09-14 | 328.15 | 328.15 | 313.67 | 313.67 | +3.066% | 2 | 2,611 | -17.302% |
| 2026-09-11 | 304.34 | 304.34 | 304.34 | 304.34 | -9.659% | 3 | 2,611 | -14.766% |
| 2026-09-10 | 338.93 | 338.93 | 336.88 | 336.88 | +12.812% | 2 | 2,610 | -22.999% |
| 2026-09-08 | 298.62 | 298.62 | 298.62 | 298.62 | +3.329% | 2 | 2,558 | -13.134% |
| 2026-09-04 | 280.52 | 289.00 | 280.52 | 289.00 | +3.510% | 3 | 2,557 | -10.242% |
| 2026-09-03 | 289.30 | 289.30 | 279.20 | 279.20 | -9.802% | 304 | 2,257 | -7.092% |
| 2026-09-02 | 309.62 | 309.71 | 309.50 | 309.54 | -4.283% | 50 | 2,257 | -16.198% |
| 2026-09-01 | 323.48 | 323.48 | 323.39 | 323.39 | +5.304% | 2 | 2,258 | -19.787% |
| 2026-08-31 | 307.10 | 307.10 | 307.10 | 307.10 | +0.474% | 2 | 2,256 | -15.532% |
| 2026-08-28 | 302.87 | 307.05 | 290.00 | 305.65 | -0.569% | 302 | 2,205 | -15.132% |
| 2026-08-27 | 307.40 | 307.40 | 307.40 | 307.40 | -5.601% | 1 | 2,206 | -15.615% |
| 2026-08-26 | 324.90 | 325.64 | 324.90 | 325.64 | -0.659% | 3 | 2,207 | -20.341% |
| 2026-08-25 | 330.20 | 330.20 | 327.80 | 327.80 | -1.768% | 2 | 2,209 | -20.866% |
| 2026-08-24 | 333.70 | 333.70 | 333.70 | 333.70 | +0.877% | 1 | 2,210 | -22.266% |
| 2026-08-21 | 334.30 | 334.30 | 330.48 | 330.80 | -1.295% | 7 | 2,211 | -21.584% |
| 2026-08-18 | 336.90 | 336.90 | 335.14 | 335.14 | +6.117% | 3 | 2,212 | -22.600% |
| 2026-08-17 | 315.82 | 315.82 | 315.82 | 315.82 | -0.243% | 201 | 2,096 | -17.865% |
| 2026-08-14 | 316.59 | 316.59 | 316.59 | 316.59 | +0.543% | 1 | 2,096 | -18.064% |
| 2026-08-13 | 314.88 | 314.88 | 314.88 | 314.88 | -4.553% | 2 | 2,095 | -17.619% |
| 2026-08-11 | 331.27 | 331.27 | 329.90 | 329.90 | +1.821% | 3 | 2,094 | -21.370% |
| 2026-08-07 | 324.00 | 324.00 | 324.00 | 324.00 | -1.854% | 1 | 2,094 | -19.938% |
| 2026-08-06 | 327.86 | 332.70 | 327.85 | 330.12 | -0.716% | 16 | 2,085 | -21.423% |
| 2026-08-05 | 327.10 | 332.50 | 323.62 | 332.50 | -2.712% | 26 | 2,066 | -21.985% |
| 2026-08-04 | 341.77 | 341.77 | 341.77 | 341.77 | -21.681% | 1 | 2,065 | -24.101% |
| 2026-07-28 | 440.76 | 440.76 | 436.38 | 436.38 | +3.344% | 12 | 2,065 | -40.556% |
| 2026-07-16 | 422.26 | 422.26 | 422.26 | 422.26 | +1.019% | 5 | 2,065 | -38.569% |
| 2026-07-15 | 418.00 | 418.00 | 418.00 | 418.00 | +0.045% | 1 | 2,065 | -37.943% |
| 2026-07-09 | 417.81 | 417.81 | 417.81 | 417.81 | -4.295% | 1 | 2,065 | -37.914% |
| 2026-07-07 | 436.56 | 436.56 | 436.56 | 436.56 | +5.653% | 300 | 1,817 | -40.581% |
| 2026-07-06 | 413.20 | 413.20 | 413.20 | 413.20 | -4.436% | 1 | 1,817 | -37.222% |
| 2026-07-01 | 432.38 | 432.38 | 432.38 | 432.38 | -0.212% | 5 | 1,817 | -40.006% |
| 2026-06-30 | 433.35 | 433.35 | 433.30 | 433.30 | -13.371% | 160 | 1,704 | -40.134% |
| 2026-06-26 | 500.18 | 500.18 | 500.18 | 500.18 | +15.169% | 1 | 1,704 | -48.139% |
| 2026-06-15 | 434.82 | 434.82 | 434.09 | 434.30 | -17.071% | 51 | 1,701 | -40.272% |
| 2026-06-05 | 523.70 | 523.70 | 523.70 | 523.70 | +22.848% | 1 | 1,700 | -50.468% |
| 2026-06-01 | 438.04 | 438.04 | 426.20 | 426.30 | -15.834% | 1,007 | 208 | -39.151% |
| 2026-05-21 | 506.50 | 506.50 | 506.50 | 506.50 | -2.977% | 1 | 64 | -48.786% |
| 2026-05-19 | 535.00 | 535.00 | 522.04 | 522.04 | -0.947% | 21 | 77 | -50.310% |
| 2026-05-18 | 526.81 | 527.03 | 526.81 | 527.03 | +2.058% | 20 | 64 | -50.781% |
| 2026-05-15 | 516.40 | 516.40 | 516.40 | 516.40 | -0.218% | 1 | 64 | -49.768% |
| 2026-05-11 | 517.53 | 517.53 | 517.53 | 517.53 | -2.456% | 20 | 44 | -49.877% |
| 2026-05-08 | 530.32 | 530.56 | 530.32 | 530.56 | +0.143% | 6 | 43 | -51.108% |
| 2026-05-07 | 531.80 | 531.80 | 529.80 | 529.80 | -1.451% | 3 | 40 | -51.038% |
| 2026-05-06 | 545.45 | 545.45 | 537.60 | 537.60 | -7.964% | 34 | 8 | -51.749% |
| 2026-05-04 | 583.16 | 584.12 | 583.16 | 584.12 | -9.620% | 8 | 5 | -55.591% |
| 2026-04-28 | 646.20 | 646.29 | 646.20 | 646.29 | +3.116% | 2 | 5 | -59.863% |
| 2026-04-24 | 624.17 | 626.76 | 624.02 | 626.76 | -1.799% | 3 | 4 | -58.613% |
| 2026-04-17 | 639.34 | 639.34 | 638.23 | 638.24 | -9.982% | 4 | 3 | -59.357% |
| 2026-04-15 | 709.12 | 709.12 | 709.01 | 709.01 | -15.150% | 2 | 2 | -63.414% |
| 2026-04-08 | 835.60 | 835.60 | 835.60 | 835.60 | 0.000% | 1 | 1 | -68.956% |