SPX270416P07775000
SPX Apr 16 2027 7775.00 Put
optionOPRA
EODOct 28, 2026
280.70USD-9.335%(-28.90)7Vol411OI
SPX270416P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 286.57 | 287.23 | 279.49 | 280.70 | -9.335% | 7 | 409 | 0.000% |
| 2026-10-26 | 309.60 | 309.60 | 309.60 | 309.60 | -6.691% | 25 | 423 | -9.335% |
| 2026-10-23 | 322.00 | 334.80 | 321.30 | 331.80 | +7.136% | 24 | 426 | -15.401% |
| 2026-10-22 | 320.51 | 320.51 | 309.70 | 309.70 | +12.585% | 7 | 426 | -9.364% |
| 2026-10-21 | 278.26 | 278.26 | 275.08 | 275.08 | -6.362% | 15 | 413 | +2.043% |
| 2026-10-19 | 293.77 | 293.77 | 293.77 | 293.77 | -8.710% | 25 | 404 | -4.449% |
| 2026-10-16 | 276.15 | 322.20 | 276.15 | 321.80 | +5.301% | 6 | 404 | -12.772% |
| 2026-10-15 | 305.60 | 305.60 | 305.60 | 305.60 | +2.733% | 1 | 404 | -8.148% |
| 2026-10-14 | 273.80 | 297.75 | 273.80 | 297.47 | +15.545% | 7 | 404 | -5.638% |
| 2026-10-13 | 255.25 | 261.25 | 255.25 | 257.45 | -0.687% | 4 | 402 | +9.031% |
| 2026-10-12 | 256.20 | 259.23 | 256.20 | 259.23 | +0.100% | 2 | 401 | +8.282% |
| 2026-10-09 | 267.61 | 267.95 | 258.97 | 258.97 | -6.576% | 36 | 371 | +8.391% |
| 2026-10-08 | 271.94 | 277.20 | 271.94 | 277.20 | +3.163% | 6 | 369 | +1.263% |
| 2026-10-07 | 269.19 | 269.19 | 267.30 | 268.70 | +4.675% | 16 | 366 | +4.466% |
| 2026-10-06 | 256.70 | 256.70 | 256.70 | 256.70 | -5.524% | 3 | 363 | +9.349% |
| 2026-10-05 | 271.71 | 271.71 | 271.71 | 271.71 | -8.914% | 1 | 363 | +3.309% |
| 2026-09-30 | 298.30 | 298.30 | 298.30 | 298.30 | -5.091% | 1 | 362 | -5.900% |
| 2026-09-29 | 314.30 | 314.30 | 314.30 | 314.30 | -1.070% | 1 | 362 | -10.690% |
| 2026-09-24 | 320.90 | 320.90 | 317.70 | 317.70 | +5.759% | 2 | 361 | -11.646% |
| 2026-09-23 | 300.40 | 300.40 | 300.40 | 300.40 | +6.563% | 1 | 361 | -6.558% |
| 2026-09-22 | 282.02 | 286.80 | 281.90 | 281.90 | -1.088% | 9 | 359 | -0.426% |
| 2026-09-21 | 294.89 | 295.05 | 284.17 | 285.00 | -15.098% | 126 | 429 | -1.509% |
| 2026-09-18 | 335.68 | 335.68 | 335.68 | 335.68 | -3.396% | 25 | 429 | -16.379% |
| 2026-09-16 | 349.40 | 350.00 | 342.60 | 347.48 | -2.844% | 100 | 406 | -19.218% |
| 2026-09-15 | 357.65 | 357.65 | 357.65 | 357.65 | +0.294% | 50 | 456 | -21.515% |
| 2026-09-14 | 356.60 | 356.60 | 356.60 | 356.60 | +5.319% | 1 | 456 | -21.284% |
| 2026-09-09 | 338.57 | 338.59 | 338.57 | 338.59 | +2.046% | 2 | 456 | -17.097% |
| 2026-08-31 | 337.57 | 337.59 | 331.80 | 331.80 | +0.576% | 8 | 455 | -15.401% |
| 2026-08-27 | 332.10 | 332.10 | 328.00 | 329.90 | -7.926% | 10 | 445 | -14.914% |
| 2026-08-24 | 358.30 | 358.30 | 358.30 | 358.30 | +1.109% | 1 | 445 | -21.658% |
| 2026-08-21 | 354.37 | 354.37 | 354.37 | 354.37 | -3.678% | 2 | 446 | -20.789% |
| 2026-08-20 | 361.15 | 367.90 | 359.88 | 367.90 | +3.296% | 8 | 445 | -23.702% |
| 2026-08-11 | 356.71 | 357.31 | 355.33 | 356.16 | +1.545% | 82 | 441 | -21.187% |
| 2026-08-07 | 349.00 | 350.74 | 349.00 | 350.74 | -0.640% | 51 | 391 | -19.969% |
| 2026-08-06 | 353.98 | 358.04 | 352.33 | 353.00 | +0.484% | 28 | 376 | -20.482% |
| 2026-08-05 | 346.08 | 352.90 | 346.08 | 351.30 | -15.899% | 5 | 378 | -20.097% |
| 2026-08-03 | 419.25 | 419.25 | 417.71 | 417.71 | -14.706% | 4 | 383 | -32.800% |
| 2026-07-30 | 489.73 | 489.73 | 489.73 | 489.73 | -7.683% | 102 | 416 | -42.683% |
| 2026-07-29 | 515.54 | 530.49 | 515.54 | 530.49 | +11.713% | 6 | 410 | -47.087% |
| 2026-06-30 | 474.40 | 474.87 | 474.40 | 474.87 | +2.848% | 2 | 231 | -40.889% |
| 2026-06-01 | 461.35 | 462.26 | 461.25 | 461.72 | -5.210% | 56 | 12 | -39.206% |
| 2026-05-26 | 487.10 | 487.10 | 487.10 | 487.10 | -14.394% | 12 | 2 | -42.373% |
| 2026-05-12 | 569.06 | 569.06 | 569.00 | 569.00 | 0.000% | 4 | 0 | -50.668% |