SPX270416P08000000
SPX Apr 16 2027 8000.00 Put
optionOPRA
EODOct 28, 2026
369.61USD-3.408%(-13.04)1,009Vol6,823OI
SPX270416P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 371.15 | 371.15 | 369.61 | 369.61 | -3.408% | 1,009 | 5,815 | 0.000% |
| 2026-10-27 | 382.65 | 382.65 | 382.65 | 382.65 | -10.037% | 10 | 5,808 | -3.408% |
| 2026-10-23 | 425.34 | 425.34 | 425.34 | 425.34 | +0.780% | 6 | 5,861 | -13.102% |
| 2026-10-22 | 422.05 | 422.05 | 422.05 | 422.05 | +10.687% | 1 | 5,860 | -12.425% |
| 2026-10-20 | 377.69 | 382.63 | 377.69 | 381.30 | -2.231% | 3 | 5,859 | -3.066% |
| 2026-10-19 | 390.00 | 390.00 | 390.00 | 390.00 | +0.893% | 1 | 5,858 | -5.228% |
| 2026-10-16 | 386.55 | 386.55 | 386.55 | 386.55 | +6.335% | 5 | 5,858 | -4.382% |
| 2026-10-15 | 389.74 | 389.74 | 363.52 | 363.52 | +7.882% | 52 | 5,797 | +1.675% |
| 2026-10-13 | 337.00 | 345.50 | 336.96 | 336.96 | -0.637% | 631 | 2,485 | +9.690% |
| 2026-10-12 | 339.12 | 339.12 | 339.12 | 339.12 | +0.361% | 1 | 2,484 | +8.991% |
| 2026-10-09 | 344.10 | 344.10 | 337.90 | 337.90 | -2.468% | 137 | 2,400 | +9.384% |
| 2026-10-07 | 351.30 | 351.30 | 344.74 | 346.45 | +2.530% | 9 | 2,395 | +6.685% |
| 2026-10-06 | 334.27 | 337.90 | 334.27 | 337.90 | -7.954% | 162 | 2,241 | +9.384% |
| 2026-10-05 | 367.10 | 367.10 | 367.10 | 367.10 | -5.690% | 2 | 2,239 | +0.684% |
| 2026-10-02 | 389.96 | 389.96 | 378.20 | 389.25 | -4.504% | 28 | 2,231 | -5.046% |
| 2026-09-29 | 397.81 | 407.61 | 397.81 | 407.61 | +8.326% | 4 | 2,231 | -9.323% |
| 2026-09-25 | 376.28 | 376.28 | 376.28 | 376.28 | -4.306% | 29 | 2,215 | -1.773% |
| 2026-09-24 | 397.40 | 397.40 | 393.21 | 393.21 | +4.800% | 33 | 2,212 | -6.002% |
| 2026-09-21 | 375.20 | 375.20 | 375.20 | 375.20 | -15.535% | 1 | 2,252 | -1.490% |
| 2026-09-16 | 444.21 | 444.21 | 444.21 | 444.21 | -3.252% | 2 | 2,254 | -16.794% |
| 2026-09-15 | 461.86 | 463.00 | 459.14 | 459.14 | +5.404% | 5 | 2,254 | -19.499% |
| 2026-09-14 | 435.60 | 435.60 | 435.60 | 435.60 | -7.082% | 1 | 2,254 | -15.149% |
| 2026-09-10 | 468.80 | 468.80 | 468.80 | 468.80 | +6.227% | 50 | 2,239 | -21.158% |
| 2026-09-09 | 443.38 | 443.86 | 441.32 | 441.32 | +6.458% | 11 | 2,248 | -16.249% |
| 2026-09-08 | 414.55 | 414.55 | 414.55 | 414.55 | +2.820% | 101 | 2,248 | -10.841% |
| 2026-09-04 | 392.00 | 403.18 | 392.00 | 403.18 | -5.058% | 104 | 2,272 | -8.326% |
| 2026-09-02 | 424.66 | 424.66 | 424.66 | 424.66 | -5.610% | 6 | 2,266 | -12.963% |
| 2026-09-01 | 449.90 | 449.90 | 449.90 | 449.90 | +6.209% | 3 | 2,263 | -17.846% |
| 2026-08-31 | 429.30 | 429.30 | 423.60 | 423.60 | +0.900% | 6 | 2,260 | -12.746% |
| 2026-08-28 | 411.78 | 419.85 | 401.40 | 419.82 | +0.267% | 5 | 2,268 | -11.960% |
| 2026-08-27 | 423.80 | 423.80 | 418.70 | 418.70 | -7.063% | 75 | 2,193 | -11.724% |
| 2026-08-26 | 446.90 | 450.52 | 446.90 | 450.52 | -0.874% | 17 | 2,207 | -17.959% |
| 2026-08-21 | 454.12 | 454.49 | 454.12 | 454.49 | +0.558% | 14 | 2,197 | -18.676% |
| 2026-08-20 | 448.30 | 453.63 | 448.30 | 451.97 | +4.560% | 321 | 2,515 | -18.222% |
| 2026-08-19 | 435.62 | 435.91 | 432.26 | 432.26 | +2.028% | 535 | 1,980 | -14.494% |
| 2026-08-17 | 423.67 | 423.67 | 423.67 | 423.67 | +2.314% | 1 | 1,979 | -12.760% |
| 2026-08-13 | 416.43 | 416.43 | 414.09 | 414.09 | -3.642% | 24 | 1,986 | -10.742% |
| 2026-08-12 | 429.74 | 429.74 | 429.74 | 429.74 | -0.070% | 2 | 1,984 | -13.992% |
| 2026-08-10 | 424.73 | 430.06 | 424.54 | 430.04 | -0.431% | 6 | 1,986 | -14.052% |
| 2026-08-07 | 437.00 | 442.40 | 431.90 | 431.90 | -2.219% | 19 | 1,975 | -14.422% |
| 2026-08-06 | 438.60 | 441.70 | 438.60 | 441.70 | +1.786% | 19 | 1,985 | -16.321% |
| 2026-08-05 | 427.88 | 435.90 | 427.88 | 433.95 | -1.279% | 21 | 1,978 | -14.827% |
| 2026-08-04 | 448.48 | 448.48 | 439.56 | 439.57 | -11.024% | 22 | 1,958 | -15.916% |
| 2026-08-03 | 497.97 | 497.97 | 494.00 | 494.03 | -15.604% | 117 | 1,941 | -25.185% |
| 2026-07-29 | 585.37 | 585.37 | 585.37 | 585.37 | -4.636% | 1 | 1,937 | -36.859% |
| 2026-07-23 | 613.27 | 613.83 | 613.27 | 613.83 | +11.626% | 2 | 1,937 | -39.786% |
| 2026-07-16 | 549.90 | 549.90 | 549.90 | 549.90 | +0.376% | 8 | 1,937 | -32.786% |
| 2026-07-15 | 547.84 | 547.84 | 547.84 | 547.84 | -1.165% | 1 | 1,938 | -32.533% |
| 2026-07-07 | 558.83 | 558.83 | 554.30 | 554.30 | -4.051% | 4 | 1,933 | -33.320% |
| 2026-07-02 | 577.70 | 577.70 | 577.70 | 577.70 | +2.165% | 4 | 1,933 | -36.020% |
| 2026-07-01 | 565.46 | 565.46 | 565.46 | 565.46 | -5.532% | 4 | 1,933 | -34.636% |
| 2026-06-29 | 600.41 | 600.41 | 598.57 | 598.57 | -7.792% | 3 | 1,932 | -38.251% |
| 2026-06-26 | 646.40 | 651.70 | 625.10 | 649.15 | +12.050% | 21 | 1,932 | -43.062% |
| 2026-06-18 | 569.20 | 579.34 | 569.20 | 579.34 | +0.050% | 7 | 1,931 | -36.202% |
| 2026-06-04 | 579.05 | 579.05 | 579.05 | 579.05 | +1.337% | 1 | 1,930 | -36.170% |
| 2026-06-03 | 571.19 | 571.41 | 571.19 | 571.41 | +3.714% | 2 | 1,930 | -35.316% |
| 2026-06-02 | 546.05 | 551.59 | 546.05 | 550.95 | -0.882% | 111 | 1,829 | -32.914% |
| 2026-06-01 | 555.85 | 555.85 | 555.85 | 555.85 | -0.224% | 1 | 1,828 | -33.505% |
| 2026-05-29 | 556.97 | 557.55 | 556.97 | 557.10 | -2.685% | 5 | 1,827 | -33.655% |
| 2026-05-28 | 572.78 | 572.78 | 572.47 | 572.47 | -3.782% | 2 | 1,827 | -35.436% |
| 2026-05-27 | 595.55 | 595.82 | 594.97 | 594.97 | +0.837% | 4 | 1,828 | -37.878% |
| 2026-05-26 | 589.83 | 590.03 | 589.83 | 590.03 | -5.400% | 4 | 1,830 | -37.357% |
| 2026-05-21 | 623.86 | 623.86 | 623.71 | 623.71 | -3.794% | 2 | 1,831 | -40.740% |
| 2026-05-20 | 648.31 | 648.31 | 648.31 | 648.31 | -4.610% | 1 | 1,830 | -42.989% |
| 2026-05-19 | 679.95 | 679.95 | 679.64 | 679.64 | +1.729% | 2 | 1,830 | -45.617% |
| 2026-05-18 | 668.09 | 668.09 | 668.09 | 668.09 | -1.514% | 2 | 1,828 | -44.677% |
| 2026-05-12 | 677.79 | 678.36 | 677.46 | 678.36 | +2.791% | 4 | 1,830 | -45.514% |
| 2026-05-11 | 659.47 | 660.11 | 659.47 | 659.94 | -0.673% | 146 | 1,684 | -43.993% |
| 2026-05-08 | 670.94 | 671.44 | 664.41 | 664.41 | -3.872% | 262 | 1,534 | -44.370% |
| 2026-05-07 | 692.02 | 692.02 | 691.17 | 691.17 | +1.461% | 2 | 1,534 | -46.524% |
| 2026-05-06 | 689.22 | 689.67 | 681.22 | 681.22 | -5.127% | 16 | 1,534 | -45.743% |
| 2026-05-01 | 718.03 | 718.03 | 718.03 | 718.03 | -5.385% | 1 | 1,533 | -48.524% |
| 2026-04-30 | 782.39 | 782.39 | 758.90 | 758.90 | -5.217% | 4 | 1,533 | -51.297% |
| 2026-04-29 | 800.67 | 800.67 | 800.67 | 800.67 | -0.709% | 1 | 1,531 | -53.837% |
| 2026-04-28 | 806.39 | 806.39 | 806.39 | 806.39 | +1.955% | 5 | 1,530 | -54.165% |
| 2026-04-24 | 791.66 | 791.66 | 790.93 | 790.93 | -1.923% | 2 | 1,525 | -53.269% |
| 2026-04-23 | 806.91 | 807.27 | 804.31 | 806.44 | +0.810% | 4 | 1,524 | -54.168% |
| 2026-04-22 | 800.09 | 800.09 | 799.96 | 799.96 | -4.079% | 2 | 1,522 | -53.796% |
| 2026-04-21 | 832.40 | 833.99 | 831.44 | 833.98 | +4.163% | 16 | 1,513 | -55.681% |
| 2026-04-17 | 800.43 | 802.40 | 799.89 | 800.65 | -11.687% | 22 | 1,513 | -53.836% |
| 2026-04-14 | 907.02 | 907.02 | 906.60 | 906.60 | -10.879% | 4 | 1,503 | -59.231% |
| 2026-04-13 | 1,020.21 | 1,020.27 | 1,017.27 | 1,017.27 | +0.535% | 4 | 1,501 | -63.666% |
| 2026-04-09 | 1,005.86 | 1,012.01 | 1,005.86 | 1,011.86 | -18.374% | 3 | 1,501 | -63.472% |
| 2026-04-02 | 1,239.63 | 1,239.63 | 1,239.63 | 1,239.63 | -3.525% | 1,500 | 2 | -70.184% |
| 2026-03-26 | 1,284.57 | 1,284.92 | 1,284.57 | 1,284.92 | +5.525% | 2 | 2 | -71.235% |
| 2026-03-24 | 1,219.30 | 1,219.30 | 1,217.64 | 1,217.64 | 0.000% | 2 | 1 | -69.645% |