SPX270416P07950000
SPX Apr 16 2027 7950.00 Put
optionOPRA
EODOct 28, 2026
356.00USD-1.029%(-3.70)41Vol542OI
SPX270416P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 356.40 | 356.60 | 342.50 | 356.00 | -1.029% | 41 | 513 | 0.000% |
| 2026-10-27 | 365.70 | 367.30 | 358.45 | 359.70 | -5.367% | 28 | 495 | -1.029% |
| 2026-10-26 | 368.60 | 384.90 | 368.20 | 380.10 | -7.653% | 92 | 417 | -6.340% |
| 2026-10-23 | 424.10 | 424.30 | 393.40 | 411.60 | +5.538% | 44 | 411 | -13.508% |
| 2026-10-22 | 368.60 | 405.30 | 368.60 | 390.00 | +13.076% | 108 | 366 | -8.718% |
| 2026-10-21 | 351.50 | 351.50 | 335.00 | 344.90 | -2.100% | 23 | 365 | +3.218% |
| 2026-10-20 | 347.72 | 360.30 | 347.40 | 352.30 | +2.193% | 166 | 274 | +1.050% |
| 2026-10-15 | 344.57 | 344.74 | 344.57 | 344.74 | +9.199% | 2 | 274 | +3.266% |
| 2026-10-13 | 315.90 | 315.90 | 315.70 | 315.70 | -0.507% | 6 | 268 | +12.765% |
| 2026-10-12 | 318.17 | 318.17 | 316.82 | 317.31 | -7.970% | 5 | 268 | +12.193% |
| 2026-10-08 | 344.79 | 344.79 | 344.79 | 344.79 | +5.861% | 1 | 268 | +3.251% |
| 2026-10-07 | 330.00 | 330.00 | 325.70 | 325.70 | +3.495% | 13 | 258 | +9.303% |
| 2026-10-06 | 314.10 | 314.70 | 314.10 | 314.70 | -7.607% | 38 | 223 | +13.124% |
| 2026-10-05 | 356.96 | 356.96 | 340.61 | 340.61 | -3.496% | 21 | 223 | +4.518% |
| 2026-10-02 | 358.69 | 359.23 | 352.95 | 352.95 | -3.378% | 22 | 218 | +0.864% |
| 2026-09-23 | 358.91 | 365.29 | 358.91 | 365.29 | +5.719% | 140 | 225 | -2.543% |
| 2026-09-22 | 343.56 | 348.38 | 343.56 | 345.53 | -14.148% | 50 | 175 | +3.030% |
| 2026-09-17 | 402.47 | 402.47 | 402.47 | 402.47 | -5.011% | 1 | 175 | -11.546% |
| 2026-09-15 | 423.70 | 423.70 | 423.70 | 423.70 | +2.865% | 2 | 223 | -15.978% |
| 2026-09-14 | 411.90 | 411.90 | 411.90 | 411.90 | -5.716% | 2 | 221 | -13.571% |
| 2026-09-10 | 436.87 | 436.87 | 436.87 | 436.87 | +16.692% | 1 | 221 | -18.511% |
| 2026-09-03 | 374.38 | 374.38 | 374.38 | 374.38 | -11.640% | 1 | 221 | -4.909% |
| 2026-09-01 | 412.55 | 423.70 | 412.55 | 423.70 | +4.288% | 31 | 190 | -15.978% |
| 2026-08-31 | 406.28 | 406.28 | 406.28 | 406.28 | +6.916% | 1 | 190 | -12.376% |
| 2026-08-28 | 380.30 | 380.30 | 380.00 | 380.00 | -5.078% | 2 | 188 | -6.316% |
| 2026-08-17 | 400.28 | 400.33 | 400.28 | 400.33 | +0.489% | 2 | 187 | -11.073% |
| 2026-08-14 | 400.66 | 400.73 | 398.38 | 398.38 | +1.281% | 32 | 180 | -10.638% |
| 2026-08-13 | 398.72 | 398.72 | 393.34 | 393.34 | -5.288% | 6 | 79 | -9.493% |
| 2026-08-05 | 414.25 | 415.30 | 413.30 | 415.30 | -12.273% | 14 | 76 | -14.279% |
| 2026-08-03 | 486.06 | 486.06 | 473.40 | 473.40 | -14.018% | 14 | 62 | -24.799% |
| 2026-07-28 | 550.58 | 550.58 | 550.58 | 550.58 | +6.064% | 1 | 62 | -35.341% |
| 2026-07-13 | 519.10 | 519.10 | 519.10 | 519.10 | +0.006% | 10 | 52 | -31.420% |
| 2026-07-09 | 519.04 | 519.07 | 519.04 | 519.07 | -1.233% | 2 | 51 | -31.416% |
| 2026-07-06 | 525.32 | 525.55 | 525.32 | 525.55 | -2.658% | 2 | 50 | -32.261% |
| 2026-07-01 | 539.90 | 539.90 | 539.90 | 539.90 | -9.889% | 4 | 46 | -34.062% |
| 2026-06-08 | 598.92 | 599.15 | 598.92 | 599.15 | +9.494% | 2 | 46 | -40.582% |
| 2026-06-04 | 546.21 | 547.20 | 546.21 | 547.20 | -0.244% | 2 | 46 | -34.942% |
| 2026-06-03 | 548.42 | 548.54 | 548.42 | 548.54 | +3.393% | 2 | 46 | -35.100% |
| 2026-06-01 | 530.82 | 530.82 | 530.54 | 530.54 | -17.869% | 2 | 45 | -32.899% |
| 2026-05-08 | 645.76 | 645.99 | 645.76 | 645.97 | 0.000% | 20 | 0 | -44.889% |