SPX270416P07825000
SPX Apr 16 2027 7825.00 Put
optionOPRA
EODOct 28, 2026
298.20USD-2.159%(-6.58)1Vol848OI
SPX270416P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 298.20 | 298.20 | 298.20 | 298.20 | -2.159% | 1 | 848 | 0.000% |
| 2026-10-27 | 306.23 | 306.40 | 304.61 | 304.78 | -13.880% | 4 | 849 | -2.159% |
| 2026-10-23 | 356.50 | 356.50 | 353.90 | 353.90 | +1.906% | 2 | 848 | -15.739% |
| 2026-10-22 | 345.20 | 348.00 | 345.20 | 347.28 | +9.300% | 203 | 757 | -14.133% |
| 2026-10-19 | 317.73 | 317.73 | 317.73 | 317.73 | -7.286% | 1 | 757 | -6.147% |
| 2026-10-16 | 339.50 | 343.00 | 339.10 | 342.70 | +13.930% | 230 | 673 | -12.985% |
| 2026-10-15 | 321.16 | 323.37 | 300.80 | 300.80 | -0.100% | 6 | 673 | -0.864% |
| 2026-10-14 | 301.10 | 301.10 | 301.10 | 301.10 | +1.692% | 241 | 433 | -0.963% |
| 2026-10-08 | 296.09 | 296.09 | 296.09 | 296.09 | +5.746% | 1 | 432 | +0.713% |
| 2026-10-07 | 291.34 | 291.34 | 280.00 | 280.00 | +2.681% | 32 | 428 | +6.500% |
| 2026-10-06 | 275.07 | 275.79 | 271.84 | 272.69 | -13.349% | 56 | 429 | +9.355% |
| 2026-09-30 | 314.70 | 314.70 | 314.70 | 314.70 | -5.211% | 1 | 429 | -5.243% |
| 2026-09-29 | 332.00 | 332.00 | 332.00 | 332.00 | +2.280% | 1 | 428 | -10.181% |
| 2026-09-28 | 317.88 | 324.60 | 313.60 | 324.60 | -3.479% | 54 | 391 | -8.133% |
| 2026-09-24 | 338.40 | 338.40 | 336.30 | 336.30 | +5.988% | 2 | 389 | -11.329% |
| 2026-09-23 | 317.51 | 318.13 | 317.30 | 317.30 | +6.767% | 91 | 389 | -6.020% |
| 2026-09-22 | 300.70 | 300.70 | 297.19 | 297.19 | -3.463% | 80 | 389 | +0.340% |
| 2026-09-21 | 308.00 | 308.61 | 307.85 | 307.85 | -12.560% | 130 | 469 | -3.135% |
| 2026-09-17 | 352.07 | 352.07 | 352.07 | 352.07 | -2.891% | 1 | 468 | -15.301% |
| 2026-09-16 | 362.55 | 362.55 | 362.55 | 362.55 | -3.500% | 8 | 460 | -17.749% |
| 2026-09-15 | 385.28 | 385.28 | 375.70 | 375.70 | -3.377% | 68 | 399 | -20.628% |
| 2026-09-10 | 387.35 | 388.83 | 387.35 | 388.83 | +17.507% | 3 | 397 | -23.308% |
| 2026-09-04 | 331.00 | 331.00 | 330.90 | 330.90 | -3.973% | 2 | 397 | -9.882% |
| 2026-08-28 | 344.59 | 344.59 | 344.59 | 344.59 | -1.695% | 2 | 397 | -13.462% |
| 2026-08-27 | 349.98 | 350.53 | 349.98 | 350.53 | -6.358% | 4 | 397 | -14.929% |
| 2026-08-25 | 376.80 | 376.80 | 374.06 | 374.33 | -0.708% | 21 | 395 | -20.338% |
| 2026-08-24 | 377.00 | 377.00 | 377.00 | 377.00 | +2.949% | 1 | 395 | -20.902% |
| 2026-08-19 | 366.20 | 366.20 | 366.20 | 366.20 | -2.529% | 1 | 395 | -18.569% |
| 2026-08-18 | 378.30 | 378.30 | 375.70 | 375.70 | +7.377% | 2 | 395 | -20.628% |
| 2026-08-13 | 346.94 | 350.21 | 346.83 | 349.89 | -6.125% | 49 | 412 | -14.773% |
| 2026-08-11 | 374.21 | 374.81 | 371.26 | 372.72 | +1.808% | 124 | 351 | -19.994% |
| 2026-08-07 | 366.10 | 366.10 | 366.10 | 366.10 | -1.054% | 1 | 351 | -18.547% |
| 2026-08-05 | 362.60 | 370.00 | 362.60 | 370.00 | -0.698% | 12 | 361 | -19.405% |
| 2026-08-04 | 400.94 | 400.94 | 372.60 | 372.60 | -10.831% | 24 | 381 | -19.968% |
| 2026-08-03 | 417.86 | 417.86 | 417.86 | 417.86 | -16.386% | 2 | 383 | -28.636% |
| 2026-07-30 | 507.15 | 512.31 | 499.75 | 499.75 | -3.393% | 34 | 359 | -40.330% |
| 2026-07-29 | 509.33 | 517.30 | 509.33 | 517.30 | -0.657% | 3 | 356 | -42.355% |
| 2026-07-27 | 520.72 | 520.72 | 520.72 | 520.72 | +1.554% | 2 | 354 | -42.733% |
| 2026-07-24 | 513.56 | 513.56 | 512.75 | 512.75 | +3.342% | 20 | 360 | -41.843% |
| 2026-06-30 | 495.84 | 496.17 | 495.84 | 496.17 | +0.827% | 2 | 77 | -39.900% |
| 2026-06-17 | 492.10 | 492.10 | 492.10 | 492.10 | -14.856% | 1 | 76 | -39.403% |
| 2026-05-15 | 577.96 | 577.96 | 577.96 | 577.96 | -21.312% | 40 | 36 | -48.405% |
| 2026-04-21 | 734.50 | 734.50 | 734.50 | 734.50 | 0.000% | 36 | 0 | -59.401% |