SPX270416P07800000
SPX Apr 16 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
284.00USD-5.295%(-15.88)116Vol2,777OI
SPX270416P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 292.80 | 292.80 | 284.00 | 284.00 | -5.295% | 116 | 2,663 | 0.000% |
| 2026-10-27 | 306.50 | 311.20 | 295.30 | 299.88 | -5.475% | 11 | 2,659 | -5.295% |
| 2026-10-26 | 319.05 | 319.05 | 316.38 | 317.25 | -7.923% | 28 | 2,670 | -10.481% |
| 2026-10-23 | 349.60 | 354.50 | 334.75 | 344.55 | +1.817% | 69 | 2,728 | -17.574% |
| 2026-10-22 | 316.51 | 338.40 | 316.51 | 338.40 | +19.374% | 12 | 2,729 | -16.076% |
| 2026-10-21 | 283.48 | 283.48 | 283.48 | 283.48 | -3.381% | 1 | 2,730 | +0.183% |
| 2026-10-20 | 293.40 | 293.40 | 293.40 | 293.40 | -2.493% | 76 | 2,654 | -3.204% |
| 2026-10-19 | 302.62 | 309.20 | 300.90 | 300.90 | -9.258% | 30 | 2,647 | -5.616% |
| 2026-10-16 | 280.56 | 334.70 | 280.56 | 331.60 | +14.160% | 11 | 2,645 | -14.355% |
| 2026-10-15 | 311.76 | 311.76 | 290.47 | 290.47 | -2.918% | 1,525 | 1,256 | -2.227% |
| 2026-10-14 | 280.90 | 305.10 | 280.90 | 299.20 | +13.076% | 293 | 1,027 | -5.080% |
| 2026-10-13 | 262.90 | 269.70 | 262.90 | 264.60 | -1.232% | 36 | 1,007 | +7.332% |
| 2026-10-12 | 263.52 | 267.90 | 263.52 | 267.90 | -0.049% | 9 | 945 | +6.010% |
| 2026-10-09 | 275.10 | 275.73 | 268.03 | 268.03 | -8.413% | 31 | 915 | +5.958% |
| 2026-10-08 | 277.09 | 295.30 | 277.09 | 292.65 | +7.513% | 30 | 890 | -2.956% |
| 2026-10-07 | 277.14 | 277.50 | 272.17 | 272.20 | +2.566% | 255 | 654 | +4.335% |
| 2026-10-06 | 263.94 | 267.79 | 263.94 | 265.39 | -5.137% | 45 | 682 | +7.012% |
| 2026-10-05 | 279.76 | 279.76 | 279.76 | 279.76 | -10.204% | 4 | 678 | +1.516% |
| 2026-09-30 | 306.00 | 311.55 | 306.00 | 311.55 | -3.395% | 2 | 677 | -8.843% |
| 2026-09-29 | 322.50 | 322.50 | 322.50 | 322.50 | +2.154% | 1 | 676 | -11.938% |
| 2026-09-28 | 315.70 | 315.70 | 315.70 | 315.70 | +0.063% | 76 | 619 | -10.041% |
| 2026-09-24 | 324.36 | 330.10 | 315.50 | 315.50 | +2.236% | 8 | 616 | -9.984% |
| 2026-09-23 | 308.90 | 308.90 | 308.60 | 308.60 | +2.884% | 2 | 616 | -7.971% |
| 2026-09-21 | 316.44 | 316.44 | 299.95 | 299.95 | -10.700% | 267 | 664 | -5.318% |
| 2026-09-18 | 336.51 | 336.51 | 335.89 | 335.89 | -0.894% | 3 | 662 | -15.449% |
| 2026-09-17 | 339.81 | 339.81 | 338.88 | 338.92 | -15.215% | 120 | 679 | -16.204% |
| 2026-09-16 | 356.16 | 401.99 | 356.16 | 399.74 | +9.401% | 5 | 676 | -28.954% |
| 2026-09-15 | 364.18 | 365.39 | 364.02 | 365.39 | +5.012% | 4 | 672 | -22.275% |
| 2026-09-14 | 347.95 | 347.95 | 347.95 | 347.95 | +3.209% | 50 | 722 | -18.379% |
| 2026-09-11 | 336.83 | 337.13 | 336.83 | 337.13 | -10.554% | 2 | 722 | -15.759% |
| 2026-09-10 | 376.91 | 376.91 | 376.91 | 376.91 | +18.723% | 1 | 722 | -24.650% |
| 2026-09-03 | 317.55 | 317.55 | 317.46 | 317.47 | -7.397% | 4 | 723 | -10.543% |
| 2026-08-31 | 342.83 | 342.83 | 342.83 | 342.83 | +1.872% | 2 | 722 | -17.160% |
| 2026-08-28 | 336.53 | 336.53 | 336.53 | 336.53 | -2.003% | 1 | 722 | -15.609% |
| 2026-08-27 | 343.41 | 343.41 | 343.41 | 343.41 | -5.615% | 1 | 722 | -17.300% |
| 2026-08-25 | 362.90 | 363.98 | 362.90 | 363.84 | -0.996% | 3 | 722 | -21.944% |
| 2026-08-24 | 367.50 | 367.50 | 367.50 | 367.50 | +0.191% | 1 | 722 | -22.721% |
| 2026-08-18 | 369.30 | 369.30 | 366.80 | 366.80 | +7.007% | 2 | 722 | -22.574% |
| 2026-08-14 | 341.75 | 342.78 | 341.75 | 342.78 | +1.226% | 4 | 722 | -17.148% |
| 2026-08-13 | 338.63 | 338.63 | 338.63 | 338.63 | -3.853% | 1 | 722 | -16.133% |
| 2026-08-12 | 351.66 | 352.20 | 351.66 | 352.20 | -3.010% | 40 | 682 | -19.364% |
| 2026-08-11 | 365.28 | 365.80 | 362.56 | 363.13 | +3.459% | 134 | 655 | -21.791% |
| 2026-08-10 | 352.32 | 352.32 | 350.99 | 350.99 | -1.821% | 119 | 612 | -19.086% |
| 2026-08-07 | 357.80 | 357.80 | 357.50 | 357.50 | -0.398% | 2 | 612 | -20.559% |
| 2026-08-05 | 357.78 | 360.94 | 357.78 | 358.93 | -5.215% | 13 | 610 | -20.876% |
| 2026-08-04 | 378.68 | 378.68 | 378.68 | 378.68 | -6.577% | 2 | 612 | -25.003% |
| 2026-08-03 | 419.56 | 419.60 | 405.34 | 405.34 | -10.861% | 33 | 631 | -29.935% |
| 2026-07-31 | 454.73 | 454.73 | 454.73 | 454.73 | -3.428% | 1 | 631 | -37.545% |
| 2026-07-30 | 500.42 | 500.42 | 470.87 | 470.87 | -1.152% | 5 | 631 | -39.686% |
| 2026-07-29 | 516.18 | 524.84 | 476.36 | 476.36 | -3.620% | 15 | 621 | -40.381% |
| 2026-07-27 | 494.25 | 494.25 | 494.25 | 494.25 | -0.220% | 2 | 617 | -42.539% |
| 2026-07-24 | 495.34 | 495.34 | 495.34 | 495.34 | +9.892% | 101 | 590 | -42.666% |
| 2026-07-22 | 450.75 | 450.75 | 450.75 | 450.75 | -5.557% | 10 | 580 | -36.994% |
| 2026-07-17 | 477.27 | 477.27 | 477.27 | 477.27 | +7.242% | 1 | 579 | -40.495% |
| 2026-07-10 | 445.44 | 445.44 | 445.04 | 445.04 | -6.494% | 2 | 580 | -36.186% |
| 2026-07-01 | 477.15 | 477.15 | 475.95 | 475.95 | -6.676% | 277 | 312 | -40.330% |
| 2026-06-09 | 510.00 | 510.00 | 510.00 | 510.00 | +3.933% | 10 | 249 | -44.314% |
| 2026-06-04 | 489.40 | 490.70 | 489.40 | 490.70 | +4.174% | 2 | 249 | -42.123% |
| 2026-06-01 | 471.18 | 471.18 | 471.04 | 471.04 | -6.458% | 4 | 247 | -39.708% |
| 2026-05-28 | 503.52 | 503.56 | 503.52 | 503.56 | -0.500% | 2 | 246 | -43.602% |
| 2026-05-27 | 508.08 | 508.08 | 506.06 | 506.09 | -0.540% | 4 | 244 | -43.883% |
| 2026-05-26 | 508.73 | 508.84 | 508.73 | 508.84 | -8.372% | 2 | 243 | -44.187% |
| 2026-05-21 | 554.97 | 555.33 | 554.97 | 555.33 | +0.876% | 2 | 244 | -48.859% |
| 2026-05-20 | 550.24 | 550.51 | 550.24 | 550.51 | -2.267% | 2 | 245 | -48.411% |
| 2026-05-18 | 565.36 | 565.36 | 563.28 | 563.28 | +0.883% | 2 | 244 | -49.581% |
| 2026-05-15 | 557.98 | 558.35 | 557.98 | 558.35 | -3.650% | 2 | 243 | -49.136% |
| 2026-05-12 | 578.21 | 588.69 | 578.03 | 579.50 | +2.095% | 20 | 246 | -50.992% |
| 2026-05-11 | 567.82 | 567.82 | 567.61 | 567.61 | -0.157% | 2 | 245 | -49.966% |
| 2026-05-08 | 575.80 | 576.49 | 568.48 | 568.50 | -0.969% | 312 | 59 | -50.044% |
| 2026-05-07 | 573.77 | 574.06 | 573.77 | 574.06 | -2.784% | 2 | 59 | -50.528% |
| 2026-05-06 | 590.09 | 590.50 | 589.84 | 590.50 | -19.024% | 9 | 58 | -51.905% |
| 2026-04-21 | 729.23 | 729.23 | 729.23 | 729.23 | +2.496% | 1 | 58 | -61.055% |
| 2026-04-20 | 711.47 | 711.47 | 711.47 | 711.47 | +4.210% | 41 | 58 | -60.083% |
| 2026-04-17 | 683.97 | 684.00 | 682.73 | 682.73 | -8.197% | 36 | 18 | -58.402% |
| 2026-04-16 | 744.50 | 744.50 | 743.69 | 743.69 | -2.091% | 2 | 10 | -61.812% |
| 2026-04-15 | 760.04 | 760.26 | 759.57 | 759.57 | 0.000% | 16 | 8 | -62.610% |