SPX270416P07925000
SPX Apr 16 2027 7925.00 Put
optionOPRA
EODOct 26, 2026
367.18USD-7.744%(-30.82)8Vol729OI
SPX270416P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 367.07 | 367.18 | 367.07 | 367.18 | -7.744% | 8 | 733 | 0.000% |
| 2026-10-23 | 384.39 | 398.83 | 384.39 | 398.00 | +18.509% | 42 | 695 | -7.744% |
| 2026-10-21 | 341.98 | 341.98 | 335.55 | 335.84 | -8.014% | 187 | 534 | +9.332% |
| 2026-10-16 | 365.60 | 365.80 | 365.10 | 365.10 | +11.447% | 10 | 534 | +0.570% |
| 2026-10-15 | 332.70 | 332.90 | 327.60 | 327.60 | +3.311% | 7 | 530 | +12.082% |
| 2026-10-07 | 321.40 | 322.00 | 316.50 | 317.10 | -2.840% | 11 | 320 | +15.793% |
| 2026-10-05 | 327.73 | 327.73 | 326.37 | 326.37 | -4.909% | 60 | 266 | +12.504% |
| 2026-10-02 | 346.92 | 350.57 | 343.22 | 343.22 | -12.233% | 86 | 239 | +6.981% |
| 2026-10-01 | 381.84 | 391.06 | 381.84 | 391.06 | +7.052% | 5 | 238 | -6.106% |
| 2026-09-28 | 365.30 | 365.30 | 365.30 | 365.30 | +3.163% | 1 | 238 | +0.515% |
| 2026-09-23 | 354.10 | 354.10 | 354.10 | 354.10 | -1.186% | 27 | 211 | +3.694% |
| 2026-09-21 | 358.35 | 358.35 | 358.35 | 358.35 | -9.783% | 3 | 211 | +2.464% |
| 2026-09-18 | 390.24 | 397.21 | 390.24 | 397.21 | +7.383% | 8 | 210 | -7.560% |
| 2026-09-04 | 370.00 | 370.00 | 369.90 | 369.90 | -5.268% | 2 | 209 | -0.735% |
| 2026-08-31 | 390.87 | 390.87 | 390.47 | 390.47 | +0.975% | 2 | 209 | -5.965% |
| 2026-08-28 | 370.60 | 386.70 | 369.80 | 386.70 | +0.389% | 9 | 211 | -5.048% |
| 2026-08-27 | 385.20 | 385.20 | 385.20 | 385.20 | -8.141% | 1 | 211 | -4.678% |
| 2026-08-24 | 419.34 | 419.34 | 419.34 | 419.34 | +0.544% | 2 | 209 | -12.439% |
| 2026-08-18 | 417.07 | 417.07 | 417.07 | 417.07 | +6.782% | 2 | 207 | -11.962% |
| 2026-08-17 | 390.73 | 390.73 | 390.56 | 390.58 | -5.153% | 12 | 205 | -5.991% |
| 2026-08-11 | 411.80 | 411.80 | 411.80 | 411.80 | +2.489% | 2 | 205 | -10.835% |
| 2026-08-07 | 401.80 | 401.80 | 401.80 | 401.80 | -0.912% | 1 | 204 | -8.616% |
| 2026-08-05 | 401.25 | 405.50 | 401.25 | 405.50 | -12.136% | 3 | 203 | -9.450% |
| 2026-08-03 | 461.51 | 461.51 | 461.51 | 461.51 | -20.110% | 2 | 203 | -20.439% |
| 2026-06-29 | 578.00 | 578.00 | 577.68 | 577.68 | +12.883% | 2 | 202 | -36.439% |
| 2026-06-01 | 513.20 | 513.20 | 511.75 | 511.75 | -2.366% | 180 | 27 | -28.250% |
| 2026-05-29 | 523.99 | 524.96 | 523.57 | 524.15 | 0.000% | 54 | 0 | -29.948% |