SPX270416P07725000
SPX Apr 16 2027 7725.00 Put
optionOPRA
EODOct 28, 2026
264.40USD-16.250%(-51.30)8Vol342OI
SPX270416P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 271.00 | 271.00 | 264.40 | 264.40 | -16.250% | 8 | 340 | 0.000% |
| 2026-10-23 | 306.86 | 315.70 | 303.20 | 315.70 | +5.093% | 106 | 352 | -16.250% |
| 2026-10-22 | 280.90 | 304.10 | 280.90 | 300.40 | +12.581% | 34 | 353 | -11.984% |
| 2026-10-21 | 266.70 | 266.83 | 257.45 | 266.83 | -1.666% | 39 | 325 | -0.911% |
| 2026-10-20 | 265.15 | 273.12 | 265.15 | 271.35 | -2.606% | 3 | 325 | -2.561% |
| 2026-10-19 | 278.62 | 278.62 | 278.61 | 278.61 | -8.019% | 19 | 318 | -5.100% |
| 2026-10-16 | 261.10 | 311.60 | 258.00 | 302.90 | +17.631% | 49 | 318 | -12.710% |
| 2026-10-15 | 267.20 | 268.89 | 257.30 | 257.50 | -3.598% | 8 | 317 | +2.680% |
| 2026-10-14 | 262.55 | 267.11 | 262.55 | 267.11 | +8.528% | 6 | 312 | -1.015% |
| 2026-10-09 | 246.12 | 246.12 | 246.12 | 246.12 | -3.026% | 2 | 250 | +7.427% |
| 2026-10-07 | 259.47 | 259.47 | 253.80 | 253.80 | -1.168% | 9 | 248 | +4.177% |
| 2026-10-05 | 265.20 | 265.20 | 256.80 | 256.80 | -7.732% | 3 | 233 | +2.960% |
| 2026-10-02 | 272.35 | 278.32 | 271.84 | 278.32 | -0.564% | 14 | 231 | -5.001% |
| 2026-09-30 | 282.54 | 282.54 | 279.90 | 279.90 | -6.137% | 5 | 232 | -5.538% |
| 2026-09-29 | 298.20 | 298.20 | 298.20 | 298.20 | +3.148% | 1 | 232 | -11.335% |
| 2026-09-28 | 288.40 | 289.10 | 288.40 | 289.10 | +5.204% | 4 | 230 | -8.544% |
| 2026-09-25 | 274.10 | 274.80 | 274.10 | 274.80 | -3.545% | 2 | 229 | -3.785% |
| 2026-09-24 | 303.00 | 303.20 | 284.90 | 284.90 | +0.246% | 3 | 231 | -7.196% |
| 2026-09-23 | 279.41 | 284.20 | 279.41 | 284.20 | +6.967% | 5 | 231 | -6.967% |
| 2026-09-22 | 268.92 | 268.92 | 265.69 | 265.69 | -3.315% | 67 | 241 | -0.486% |
| 2026-09-21 | 274.80 | 274.80 | 274.80 | 274.80 | -16.803% | 1 | 240 | -3.785% |
| 2026-09-16 | 324.30 | 330.30 | 324.30 | 330.30 | +2.635% | 2 | 242 | -19.952% |
| 2026-09-14 | 321.82 | 321.82 | 321.82 | 321.82 | -3.020% | 1 | 243 | -17.842% |
| 2026-09-09 | 331.84 | 331.84 | 331.84 | 331.84 | +8.172% | 1 | 242 | -20.323% |
| 2026-09-08 | 306.77 | 306.77 | 306.77 | 306.77 | +6.436% | 2 | 242 | -13.812% |
| 2026-09-04 | 288.22 | 288.22 | 288.22 | 288.22 | -0.614% | 2 | 242 | -8.265% |
| 2026-09-03 | 290.00 | 290.00 | 290.00 | 290.00 | -8.024% | 1 | 241 | -8.828% |
| 2026-08-31 | 315.30 | 315.30 | 315.30 | 315.30 | +0.032% | 2 | 241 | -16.143% |
| 2026-08-27 | 315.20 | 315.20 | 315.20 | 315.20 | -6.911% | 1 | 241 | -16.117% |
| 2026-08-25 | 338.40 | 338.60 | 338.40 | 338.60 | -0.324% | 2 | 243 | -21.914% |
| 2026-08-21 | 339.70 | 339.70 | 339.70 | 339.70 | -3.054% | 2 | 241 | -22.167% |
| 2026-08-20 | 342.50 | 350.50 | 342.50 | 350.40 | +1.949% | 4 | 242 | -24.543% |
| 2026-08-18 | 347.36 | 347.63 | 343.70 | 343.70 | +4.411% | 123 | 314 | -23.072% |
| 2026-08-17 | 330.90 | 330.90 | 329.18 | 329.18 | +2.303% | 57 | 257 | -19.679% |
| 2026-08-14 | 321.79 | 321.79 | 321.77 | 321.77 | -0.189% | 2 | 257 | -17.830% |
| 2026-08-13 | 322.32 | 322.38 | 322.32 | 322.38 | -3.180% | 2 | 257 | -17.985% |
| 2026-08-10 | 328.58 | 332.97 | 328.58 | 332.97 | +0.021% | 41 | 216 | -20.593% |
| 2026-08-07 | 332.00 | 332.90 | 332.00 | 332.90 | -0.568% | 6 | 212 | -20.577% |
| 2026-08-05 | 334.80 | 336.60 | 334.80 | 334.80 | -11.335% | 4 | 216 | -21.027% |
| 2026-08-03 | 377.60 | 377.60 | 377.60 | 377.60 | -10.521% | 1 | 216 | -29.979% |
| 2026-07-15 | 422.00 | 422.00 | 422.00 | 422.00 | -0.095% | 1 | 179 | -37.346% |
| 2026-07-06 | 422.40 | 422.40 | 422.40 | 422.40 | -7.429% | 1 | 179 | -37.405% |
| 2026-06-17 | 456.30 | 456.30 | 456.30 | 456.30 | -7.985% | 155 | 30 | -42.056% |
| 2026-06-08 | 495.90 | 495.90 | 495.90 | 495.90 | +13.843% | 1 | 29 | -46.683% |
| 2026-06-01 | 435.60 | 435.60 | 435.60 | 435.60 | -4.306% | 1 | 29 | -39.302% |
| 2026-05-28 | 454.70 | 455.20 | 454.57 | 455.20 | -12.124% | 60 | 8 | -41.916% |
| 2026-05-21 | 518.00 | 518.00 | 518.00 | 518.00 | -1.633% | 1 | 8 | -48.958% |
| 2026-05-15 | 526.60 | 526.60 | 526.60 | 526.60 | -3.376% | 1 | 8 | -49.791% |
| 2026-05-12 | 545.00 | 545.00 | 545.00 | 545.00 | +0.702% | 1 | 7 | -51.486% |
| 2026-05-08 | 541.20 | 541.20 | 541.20 | 541.20 | -9.286% | 1 | 6 | -51.146% |
| 2026-05-04 | 598.47 | 598.47 | 596.60 | 596.60 | 0.000% | 12 | 0 | -55.682% |