SPX270416P07850000
SPX Apr 16 2027 7850.00 Put
optionOPRA
EODOct 28, 2026
312.20USD-7.633%(-25.80)1Vol747OI
SPX270416P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 312.20 | 312.20 | 312.20 | 312.20 | -7.633% | 1 | 747 | 0.000% |
| 2026-10-26 | 342.20 | 345.00 | 327.10 | 338.00 | -7.270% | 24 | 742 | -7.633% |
| 2026-10-23 | 364.50 | 364.50 | 364.50 | 364.50 | +3.404% | 1 | 742 | -14.348% |
| 2026-10-22 | 332.00 | 352.50 | 332.00 | 352.50 | +17.110% | 7 | 740 | -11.433% |
| 2026-10-21 | 301.00 | 301.00 | 301.00 | 301.00 | -8.030% | 1 | 739 | +3.721% |
| 2026-10-19 | 327.28 | 327.28 | 327.28 | 327.28 | -5.995% | 1 | 739 | -4.608% |
| 2026-10-16 | 334.50 | 356.80 | 334.50 | 348.15 | +15.503% | 219 | 629 | -10.326% |
| 2026-10-15 | 328.02 | 328.40 | 299.13 | 301.42 | +0.090% | 98 | 595 | +3.576% |
| 2026-10-14 | 301.47 | 301.50 | 301.15 | 301.15 | +7.669% | 50 | 595 | +3.669% |
| 2026-10-13 | 287.63 | 287.63 | 279.70 | 279.70 | -0.692% | 25 | 575 | +11.620% |
| 2026-10-12 | 281.65 | 281.65 | 281.65 | 281.65 | -0.758% | 1 | 574 | +10.847% |
| 2026-10-06 | 283.45 | 283.80 | 281.16 | 283.80 | -6.082% | 4 | 573 | +10.007% |
| 2026-10-05 | 315.87 | 316.78 | 296.63 | 302.18 | -3.657% | 24 | 582 | +3.316% |
| 2026-10-02 | 313.65 | 313.65 | 313.65 | 313.65 | -4.532% | 10 | 592 | -0.462% |
| 2026-09-28 | 328.54 | 328.54 | 328.54 | 328.54 | -3.134% | 2 | 590 | -4.974% |
| 2026-09-24 | 336.30 | 339.17 | 336.30 | 339.17 | +3.849% | 74 | 558 | -7.952% |
| 2026-09-23 | 328.10 | 328.10 | 326.60 | 326.60 | +5.304% | 5 | 558 | -4.409% |
| 2026-09-22 | 309.18 | 310.15 | 309.18 | 310.15 | -4.304% | 100 | 558 | +0.661% |
| 2026-09-21 | 324.52 | 324.58 | 324.10 | 324.10 | -9.545% | 100 | 585 | -3.672% |
| 2026-09-17 | 370.12 | 370.12 | 358.30 | 358.30 | -3.303% | 59 | 535 | -12.866% |
| 2026-09-14 | 370.54 | 370.54 | 370.54 | 370.54 | -0.819% | 2 | 533 | -15.745% |
| 2026-09-09 | 377.50 | 377.50 | 373.60 | 373.60 | +9.657% | 28 | 549 | -16.435% |
| 2026-09-04 | 340.30 | 340.70 | 340.20 | 340.70 | +4.005% | 6 | 381 | -8.365% |
| 2026-09-03 | 327.58 | 327.58 | 327.58 | 327.58 | -11.374% | 30 | 411 | -4.695% |
| 2026-09-01 | 369.62 | 369.62 | 369.62 | 369.62 | +4.797% | 60 | 373 | -15.535% |
| 2026-08-27 | 352.70 | 352.70 | 352.70 | 352.70 | -8.792% | 1 | 372 | -11.483% |
| 2026-08-24 | 386.70 | 386.70 | 386.70 | 386.70 | +3.038% | 1 | 371 | -19.266% |
| 2026-08-19 | 375.30 | 375.30 | 375.30 | 375.30 | -3.173% | 1 | 371 | -16.813% |
| 2026-08-18 | 387.60 | 387.60 | 387.60 | 387.60 | +8.181% | 1 | 371 | -19.453% |
| 2026-08-13 | 358.29 | 358.29 | 358.29 | 358.29 | -6.116% | 40 | 401 | -12.864% |
| 2026-08-11 | 383.26 | 383.43 | 381.63 | 381.63 | +1.741% | 100 | 372 | -18.193% |
| 2026-08-07 | 375.10 | 375.10 | 375.10 | 375.10 | -2.068% | 1 | 372 | -16.769% |
| 2026-08-06 | 380.00 | 383.08 | 380.00 | 383.02 | +1.355% | 15 | 371 | -18.490% |
| 2026-08-05 | 371.22 | 378.79 | 371.22 | 377.90 | -2.384% | 20 | 373 | -17.386% |
| 2026-08-04 | 413.63 | 413.63 | 387.13 | 387.13 | -9.267% | 21 | 403 | -19.355% |
| 2026-08-03 | 432.30 | 432.30 | 426.67 | 426.67 | -11.578% | 14 | 417 | -26.829% |
| 2026-07-31 | 482.54 | 482.54 | 482.54 | 482.54 | -5.776% | 2 | 398 | -35.301% |
| 2026-07-30 | 512.12 | 512.12 | 512.12 | 512.12 | +2.784% | 2 | 396 | -39.038% |
| 2026-07-29 | 498.25 | 498.25 | 498.25 | 498.25 | -0.652% | 10 | 386 | -37.341% |
| 2026-07-28 | 525.76 | 525.76 | 501.52 | 501.52 | -1.388% | 16 | 370 | -37.749% |
| 2026-07-27 | 497.29 | 508.58 | 497.29 | 508.58 | +1.519% | 4 | 370 | -38.613% |
| 2026-07-24 | 500.97 | 500.97 | 500.97 | 500.97 | -5.863% | 2 | 370 | -37.681% |
| 2026-07-23 | 523.88 | 532.17 | 521.92 | 532.17 | +13.542% | 14 | 358 | -41.335% |
| 2026-07-16 | 468.70 | 468.70 | 468.70 | 468.70 | -9.940% | 103 | 181 | -33.390% |
| 2026-07-02 | 520.43 | 520.43 | 520.43 | 520.43 | +2.833% | 2 | 84 | -40.011% |
| 2026-06-30 | 518.77 | 519.72 | 505.33 | 506.09 | -11.926% | 22 | 73 | -38.311% |
| 2026-06-24 | 576.29 | 576.29 | 574.62 | 574.62 | +19.216% | 2 | 74 | -45.668% |
| 2026-06-01 | 490.70 | 491.10 | 481.76 | 482.00 | -18.230% | 4 | 73 | -35.228% |
| 2026-05-15 | 589.46 | 589.46 | 589.46 | 589.46 | -1.316% | 40 | 33 | -47.036% |
| 2026-05-08 | 595.13 | 597.32 | 595.04 | 597.32 | -2.653% | 42 | 12 | -47.733% |
| 2026-05-06 | 613.50 | 613.85 | 613.48 | 613.60 | -17.055% | 16 | 6 | -49.120% |
| 2026-04-20 | 739.77 | 739.77 | 739.77 | 739.77 | +4.433% | 1 | 6 | -57.798% |
| 2026-04-17 | 708.37 | 708.37 | 708.37 | 708.37 | -8.400% | 1 | 5 | -55.927% |
| 2026-04-16 | 773.90 | 773.90 | 773.33 | 773.33 | -2.110% | 2 | 4 | -59.629% |
| 2026-04-15 | 789.85 | 790.00 | 789.85 | 790.00 | 0.000% | 8 | 4 | -60.481% |