SPX270416P07900000
SPX Apr 16 2027 7900.00 Put
optionOPRA
EODOct 28, 2026
323.70USD-2.807%(-9.35)85Vol997OI
SPX270416P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 333.10 | 333.10 | 320.00 | 323.70 | -2.807% | 85 | 920 | 0.000% |
| 2026-10-27 | 333.70 | 340.20 | 333.05 | 333.05 | -6.481% | 11 | 920 | -2.807% |
| 2026-10-26 | 349.34 | 356.13 | 349.34 | 356.13 | -4.171% | 71 | 919 | -9.106% |
| 2026-10-22 | 371.63 | 371.63 | 371.63 | 371.63 | +15.881% | 2 | 919 | -12.897% |
| 2026-10-21 | 330.00 | 332.40 | 319.30 | 320.70 | -4.837% | 10 | 920 | +0.935% |
| 2026-10-20 | 354.70 | 354.70 | 328.50 | 337.00 | -3.077% | 10 | 915 | -3.947% |
| 2026-10-19 | 336.00 | 347.70 | 329.50 | 347.70 | +0.929% | 23 | 913 | -6.903% |
| 2026-10-16 | 322.90 | 344.50 | 322.90 | 344.50 | +7.623% | 6 | 910 | -6.038% |
| 2026-10-15 | 345.33 | 348.40 | 317.00 | 320.10 | +7.778% | 326 | 626 | +1.125% |
| 2026-10-13 | 297.00 | 297.10 | 297.00 | 297.00 | -0.168% | 274 | 450 | +8.990% |
| 2026-10-12 | 299.47 | 299.55 | 297.50 | 297.50 | -5.013% | 6 | 450 | +8.807% |
| 2026-10-09 | 313.20 | 313.20 | 313.20 | 313.20 | -2.110% | 86 | 386 | +3.352% |
| 2026-10-08 | 319.92 | 319.95 | 319.92 | 319.95 | +7.247% | 48 | 345 | +1.172% |
| 2026-10-06 | 298.33 | 298.33 | 298.33 | 298.33 | -9.087% | 14 | 336 | +8.504% |
| 2026-09-22 | 327.67 | 328.15 | 327.67 | 328.15 | -0.152% | 2 | 237 | -1.356% |
| 2026-09-21 | 330.97 | 330.97 | 328.65 | 328.65 | -23.083% | 2 | 236 | -1.506% |
| 2026-09-16 | 429.09 | 429.09 | 427.28 | 427.28 | +10.271% | 50 | 224 | -24.242% |
| 2026-09-14 | 387.42 | 387.53 | 387.42 | 387.48 | +1.888% | 100 | 126 | -16.460% |
| 2026-09-11 | 380.30 | 380.30 | 380.30 | 380.30 | +0.934% | 3 | 126 | -14.883% |
| 2026-09-08 | 371.88 | 376.87 | 371.88 | 376.78 | +4.719% | 4 | 126 | -14.088% |
| 2026-09-04 | 359.80 | 359.80 | 359.80 | 359.80 | -4.588% | 1 | 125 | -10.033% |
| 2026-08-27 | 382.13 | 382.13 | 377.10 | 377.10 | -8.264% | 3 | 123 | -14.161% |
| 2026-08-20 | 411.07 | 411.07 | 411.07 | 411.07 | +3.336% | 10 | 113 | -21.254% |
| 2026-08-19 | 397.30 | 397.80 | 397.30 | 397.80 | +2.134% | 2 | 111 | -18.627% |
| 2026-08-11 | 390.04 | 390.23 | 389.49 | 389.49 | +1.025% | 7 | 104 | -16.891% |
| 2026-08-10 | 385.36 | 385.54 | 385.36 | 385.54 | -1.798% | 2 | 104 | -16.040% |
| 2026-08-07 | 393.50 | 393.50 | 392.60 | 392.60 | -2.392% | 3 | 101 | -17.550% |
| 2026-08-06 | 402.39 | 402.39 | 402.22 | 402.22 | +1.471% | 2 | 100 | -19.522% |
| 2026-08-05 | 396.63 | 396.63 | 396.39 | 396.39 | -2.415% | 12 | 100 | -18.338% |
| 2026-08-04 | 431.33 | 431.33 | 406.20 | 406.20 | -15.445% | 14 | 100 | -20.310% |
| 2026-08-03 | 480.40 | 480.40 | 480.40 | 480.40 | -1.592% | 2 | 100 | -32.619% |
| 2026-07-31 | 488.17 | 488.17 | 488.17 | 488.17 | -9.764% | 2 | 98 | -33.691% |
| 2026-07-29 | 540.99 | 540.99 | 540.99 | 540.99 | +5.807% | 1 | 99 | -40.165% |
| 2026-07-27 | 511.30 | 511.30 | 511.30 | 511.30 | -7.402% | 10 | 98 | -36.691% |
| 2026-07-24 | 552.17 | 552.17 | 552.17 | 552.17 | +5.626% | 2 | 98 | -41.377% |
| 2026-07-20 | 522.76 | 522.76 | 522.76 | 522.76 | -2.887% | 2 | 96 | -38.079% |
| 2026-07-17 | 538.30 | 538.30 | 538.30 | 538.30 | -6.516% | 1 | 95 | -39.866% |
| 2026-05-21 | 576.27 | 576.27 | 575.82 | 575.82 | -6.768% | 2 | 96 | -43.785% |
| 2026-05-13 | 618.26 | 618.26 | 617.62 | 617.62 | -1.304% | 2 | 95 | -47.589% |
| 2026-05-12 | 625.60 | 625.78 | 625.60 | 625.78 | +1.693% | 2 | 95 | -48.273% |
| 2026-05-08 | 620.65 | 621.19 | 615.30 | 615.36 | -2.209% | 46 | 72 | -47.397% |
| 2026-05-06 | 637.21 | 637.69 | 629.26 | 629.26 | -12.916% | 25 | 61 | -48.559% |
| 2026-04-30 | 722.59 | 722.59 | 722.59 | 722.59 | -5.740% | 61 | 61 | -55.203% |
| 2026-04-21 | 766.55 | 766.59 | 766.55 | 766.59 | -6.636% | 10 | 3 | -57.774% |
| 2026-04-15 | 821.59 | 821.59 | 821.08 | 821.08 | 0.000% | 6 | 3 | -60.576% |