SPX270416P07750000
SPX Apr 16 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
272.40USD-7.514%(-22.13)180Vol3,530OI
SPX270416P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 274.49 | 277.11 | 270.57 | 272.40 | -7.514% | 180 | 3,460 | 0.000% |
| 2026-10-27 | 293.96 | 294.53 | 293.96 | 294.53 | -9.403% | 2 | 3,460 | -7.514% |
| 2026-10-23 | 312.20 | 325.10 | 312.20 | 325.10 | +6.657% | 19 | 3,470 | -16.210% |
| 2026-10-22 | 312.00 | 317.20 | 304.20 | 304.81 | +14.901% | 5 | 3,467 | -10.633% |
| 2026-10-21 | 268.52 | 274.83 | 265.28 | 265.28 | -5.105% | 72 | 3,441 | +2.684% |
| 2026-10-20 | 295.70 | 296.40 | 277.30 | 279.55 | -2.552% | 6 | 3,439 | -2.558% |
| 2026-10-19 | 280.17 | 290.09 | 274.01 | 286.87 | -8.348% | 247 | 3,267 | -5.044% |
| 2026-10-16 | 267.28 | 315.90 | 267.28 | 313.00 | +13.041% | 29 | 3,265 | -12.971% |
| 2026-10-15 | 278.90 | 278.90 | 276.89 | 276.89 | -1.442% | 3 | 3,265 | -1.622% |
| 2026-10-14 | 255.81 | 287.20 | 255.81 | 280.94 | +12.601% | 225 | 3,148 | -3.040% |
| 2026-10-13 | 249.04 | 253.75 | 249.04 | 249.50 | -0.558% | 4 | 3,145 | +9.178% |
| 2026-10-12 | 249.29 | 250.90 | 249.29 | 250.90 | -0.500% | 3 | 3,145 | +8.569% |
| 2026-10-09 | 260.25 | 260.25 | 251.40 | 252.16 | -5.981% | 16 | 3,141 | +8.027% |
| 2026-10-08 | 262.88 | 268.20 | 262.88 | 268.20 | +4.338% | 31 | 3,127 | +1.566% |
| 2026-10-07 | 267.60 | 268.45 | 257.05 | 257.05 | +3.499% | 63 | 3,094 | +5.972% |
| 2026-10-06 | 250.80 | 250.80 | 248.36 | 248.36 | -6.981% | 807 | 2,707 | +9.679% |
| 2026-10-05 | 275.60 | 275.60 | 265.00 | 267.00 | -5.235% | 18 | 2,690 | +2.022% |
| 2026-10-02 | 279.72 | 281.84 | 279.72 | 281.75 | -7.841% | 13 | 2,691 | -3.319% |
| 2026-10-01 | 305.72 | 305.72 | 305.72 | 305.72 | +5.932% | 5 | 2,696 | -10.899% |
| 2026-09-30 | 288.60 | 288.60 | 288.60 | 288.60 | -5.346% | 1 | 2,696 | -5.613% |
| 2026-09-29 | 304.90 | 304.90 | 304.90 | 304.90 | +4.418% | 1 | 2,695 | -10.659% |
| 2026-09-28 | 292.00 | 292.00 | 292.00 | 292.00 | +3.767% | 1 | 2,694 | -6.712% |
| 2026-09-25 | 282.00 | 282.05 | 281.40 | 281.40 | -4.188% | 8 | 2,686 | -3.198% |
| 2026-09-24 | 312.50 | 312.50 | 290.60 | 293.70 | +0.445% | 13 | 2,693 | -7.252% |
| 2026-09-23 | 292.40 | 292.40 | 292.40 | 292.40 | +5.758% | 1 | 2,693 | -6.840% |
| 2026-09-21 | 282.55 | 282.55 | 276.48 | 276.48 | -15.836% | 14 | 2,697 | -1.476% |
| 2026-09-18 | 326.20 | 331.20 | 325.60 | 328.50 | -2.638% | 20 | 2,699 | -17.078% |
| 2026-09-16 | 333.90 | 339.30 | 333.90 | 337.40 | -2.909% | 83 | 2,731 | -19.265% |
| 2026-09-15 | 348.28 | 348.28 | 347.34 | 347.51 | +0.118% | 100 | 2,748 | -21.614% |
| 2026-09-14 | 347.10 | 347.10 | 347.10 | 347.10 | +8.571% | 1 | 2,748 | -21.521% |
| 2026-09-11 | 319.70 | 319.70 | 319.70 | 319.70 | -4.339% | 1 | 2,748 | -14.795% |
| 2026-09-09 | 334.20 | 334.20 | 334.20 | 334.20 | +9.682% | 1 | 2,749 | -18.492% |
| 2026-09-04 | 304.90 | 304.90 | 304.70 | 304.70 | +3.393% | 4 | 2,745 | -10.601% |
| 2026-09-03 | 294.70 | 294.70 | 294.70 | 294.70 | -13.926% | 1 | 2,744 | -7.567% |
| 2026-09-01 | 334.00 | 342.38 | 331.69 | 342.38 | +5.640% | 61 | 2,684 | -20.439% |
| 2026-08-31 | 326.92 | 326.92 | 324.10 | 324.10 | +5.950% | 4 | 2,684 | -15.952% |
| 2026-08-28 | 305.90 | 305.90 | 305.90 | 305.90 | -4.823% | 1 | 2,684 | -10.951% |
| 2026-08-27 | 322.20 | 324.80 | 321.40 | 321.40 | -6.784% | 5 | 2,679 | -15.246% |
| 2026-08-26 | 343.42 | 344.97 | 343.42 | 344.79 | -0.072% | 36 | 2,713 | -20.995% |
| 2026-08-25 | 346.06 | 348.27 | 344.90 | 345.04 | -2.313% | 175 | 2,803 | -21.053% |
| 2026-08-24 | 353.21 | 357.19 | 349.40 | 353.21 | -1.580% | 98 | 2,803 | -22.879% |
| 2026-08-20 | 353.35 | 359.00 | 351.20 | 358.88 | +5.687% | 85 | 2,803 | -24.097% |
| 2026-08-19 | 340.50 | 340.50 | 339.57 | 339.57 | -2.869% | 196 | 2,619 | -19.781% |
| 2026-08-18 | 351.79 | 352.38 | 349.60 | 349.60 | +6.426% | 4 | 2,619 | -22.082% |
| 2026-08-14 | 329.93 | 329.96 | 328.49 | 328.49 | +0.866% | 78 | 2,619 | -17.075% |
| 2026-08-13 | 325.67 | 325.67 | 325.67 | 325.67 | -4.122% | 1 | 2,620 | -16.357% |
| 2026-08-12 | 339.67 | 339.67 | 339.67 | 339.67 | -2.450% | 1 | 2,619 | -19.805% |
| 2026-08-11 | 347.43 | 348.20 | 344.56 | 348.20 | +2.150% | 43 | 2,609 | -21.769% |
| 2026-08-10 | 336.43 | 340.87 | 335.60 | 340.87 | +0.021% | 44 | 2,609 | -20.087% |
| 2026-08-07 | 339.90 | 341.50 | 339.90 | 340.80 | -2.030% | 8 | 2,609 | -20.070% |
| 2026-08-06 | 347.86 | 347.86 | 347.86 | 347.86 | +1.210% | 5 | 2,604 | -21.693% |
| 2026-08-05 | 340.43 | 344.60 | 338.43 | 343.70 | -0.779% | 10 | 2,604 | -20.745% |
| 2026-08-04 | 373.61 | 373.61 | 346.40 | 346.40 | -34.217% | 3 | 2,605 | -21.363% |
| 2026-07-29 | 526.58 | 526.58 | 526.58 | 526.58 | +19.325% | 2 | 2,603 | -48.270% |
| 2026-07-22 | 441.30 | 441.30 | 441.30 | 441.30 | -3.338% | 3 | 2,603 | -38.273% |
| 2026-07-20 | 456.54 | 456.54 | 456.54 | 456.54 | +4.238% | 201 | 2,403 | -40.334% |
| 2026-07-15 | 436.37 | 439.11 | 436.37 | 437.98 | +1.279% | 30 | 2,373 | -37.805% |
| 2026-07-14 | 432.45 | 432.45 | 432.45 | 432.45 | -2.798% | 5 | 2,368 | -37.010% |
| 2026-07-13 | 429.00 | 445.80 | 429.00 | 444.90 | +2.881% | 149 | 2,235 | -38.773% |
| 2026-07-06 | 431.80 | 432.81 | 431.80 | 432.44 | -6.380% | 5 | 2,034 | -37.009% |
| 2026-07-02 | 441.36 | 461.91 | 439.59 | 461.91 | -3.668% | 6 | 2,030 | -41.027% |
| 2026-06-29 | 479.50 | 479.50 | 479.50 | 479.50 | -4.480% | 10 | 2,020 | -43.191% |
| 2026-06-17 | 464.38 | 510.20 | 464.11 | 501.99 | +8.015% | 300 | 1,572 | -45.736% |
| 2026-06-16 | 462.20 | 464.91 | 461.43 | 464.74 | +2.524% | 66 | 1,506 | -41.387% |
| 2026-06-15 | 453.30 | 453.30 | 453.30 | 453.30 | -8.406% | 1 | 1,505 | -39.907% |
| 2026-06-08 | 494.90 | 494.90 | 494.90 | 494.90 | +10.518% | 1 | 1,504 | -44.959% |
| 2026-06-02 | 447.80 | 447.80 | 447.80 | 447.80 | -1.019% | 5 | 1,500 | -39.169% |
| 2026-06-01 | 456.02 | 456.39 | 452.30 | 452.41 | -2.468% | 1,476 | 126 | -39.789% |
| 2026-05-28 | 464.07 | 464.13 | 463.86 | 463.86 | -3.557% | 4 | 125 | -41.275% |
| 2026-05-26 | 479.26 | 481.08 | 479.26 | 480.97 | -2.099% | 6 | 123 | -43.364% |
| 2026-05-22 | 491.60 | 492.25 | 491.05 | 491.28 | -3.654% | 36 | 105 | -44.553% |
| 2026-05-21 | 509.09 | 509.91 | 509.01 | 509.91 | -1.171% | 4 | 105 | -46.579% |
| 2026-05-14 | 514.76 | 515.95 | 514.56 | 515.95 | -7.645% | 103 | 10 | -47.204% |
| 2026-05-12 | 557.75 | 558.66 | 557.33 | 558.66 | -20.448% | 18 | 9 | -51.240% |
| 2026-04-21 | 702.26 | 702.26 | 702.26 | 702.26 | -3.159% | 1 | 8 | -61.211% |
| 2026-04-15 | 731.12 | 731.26 | 725.17 | 725.17 | -5.075% | 12 | 8 | -62.436% |
| 2026-04-14 | 764.62 | 764.62 | 763.94 | 763.94 | 0.000% | 4 | 2 | -64.343% |