SPX270416P08025000
SPX Apr 16 2027 8025.00 Put
optionOPRA
EODOct 28, 2026
379.29USD-2.421%(-9.41)2Vol146OI
SPX270416P08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 379.90 | 379.90 | 379.29 | 379.29 | -2.421% | 2 | 145 | 0.000% |
| 2026-10-27 | 402.55 | 402.55 | 388.69 | 388.70 | -6.335% | 18 | 174 | -2.421% |
| 2026-10-26 | 422.95 | 422.95 | 414.87 | 414.99 | -7.760% | 14 | 184 | -8.603% |
| 2026-10-23 | 447.45 | 449.90 | 447.01 | 449.90 | +1.215% | 3 | 185 | -15.695% |
| 2026-10-22 | 431.34 | 444.50 | 431.19 | 444.50 | +21.478% | 103 | 137 | -14.670% |
| 2026-10-21 | 383.73 | 384.45 | 365.91 | 365.91 | -11.509% | 10 | 144 | +3.657% |
| 2026-10-20 | 413.90 | 413.90 | 413.50 | 413.50 | +3.120% | 2 | 144 | -8.273% |
| 2026-10-19 | 401.91 | 401.91 | 400.99 | 400.99 | +3.484% | 2 | 144 | -5.412% |
| 2026-10-16 | 376.18 | 387.49 | 376.18 | 387.49 | +3.879% | 4 | 144 | -2.116% |
| 2026-10-15 | 389.62 | 389.62 | 373.02 | 373.02 | +7.217% | 114 | 146 | +1.681% |
| 2026-10-13 | 347.91 | 347.91 | 347.91 | 347.91 | -3.945% | 7 | 139 | +9.020% |
| 2026-10-07 | 362.20 | 362.20 | 362.20 | 362.20 | +4.290% | 1 | 139 | +4.718% |
| 2026-10-06 | 350.63 | 350.63 | 347.18 | 347.30 | -6.625% | 52 | 91 | +9.211% |
| 2026-10-05 | 371.94 | 371.94 | 371.94 | 371.94 | -6.301% | 6 | 85 | +1.976% |
| 2026-10-02 | 396.79 | 396.95 | 392.70 | 396.95 | +4.488% | 7 | 86 | -4.449% |
| 2026-09-21 | 379.94 | 379.94 | 379.90 | 379.90 | -15.474% | 2 | 86 | -0.161% |
| 2026-09-18 | 449.45 | 449.45 | 449.45 | 449.45 | +1.449% | 3 | 83 | -15.610% |
| 2026-09-17 | 443.03 | 443.03 | 443.03 | 443.03 | +1.975% | 1 | 84 | -14.387% |
| 2026-09-11 | 434.45 | 434.45 | 434.45 | 434.45 | +6.768% | 2 | 84 | -12.697% |
| 2026-09-03 | 406.91 | 406.91 | 406.91 | 406.91 | -7.449% | 4 | 84 | -6.788% |
| 2026-09-02 | 439.66 | 439.66 | 439.66 | 439.66 | -3.975% | 2 | 82 | -13.731% |
| 2026-09-01 | 457.86 | 457.86 | 457.86 | 457.86 | +6.092% | 2 | 80 | -17.160% |
| 2026-08-27 | 429.98 | 431.57 | 429.98 | 431.57 | -7.531% | 12 | 92 | -12.114% |
| 2026-08-24 | 473.89 | 473.89 | 465.91 | 466.72 | +0.435% | 68 | 62 | -18.733% |
| 2026-08-21 | 464.70 | 464.70 | 464.70 | 464.70 | +7.525% | 2 | 62 | -18.380% |
| 2026-08-17 | 433.41 | 433.41 | 432.18 | 432.18 | -2.517% | 2 | 62 | -12.238% |
| 2026-08-07 | 443.34 | 443.53 | 443.29 | 443.34 | +1.138% | 44 | 40 | -14.447% |
| 2026-08-05 | 438.35 | 438.35 | 438.35 | 438.35 | -8.216% | 1 | 41 | -13.473% |
| 2026-08-04 | 487.84 | 487.84 | 477.59 | 477.59 | -5.463% | 11 | 42 | -20.583% |
| 2026-08-03 | 504.56 | 505.19 | 503.20 | 505.19 | -18.410% | 37 | 5 | -24.921% |
| 2026-07-30 | 619.18 | 619.18 | 619.18 | 619.18 | -8.511% | 1 | 4 | -38.743% |
| 2026-07-29 | 676.78 | 676.78 | 676.78 | 676.78 | +8.935% | 1 | 3 | -43.957% |
| 2026-07-27 | 621.27 | 621.27 | 621.27 | 621.27 | +10.322% | 2 | 2 | -38.949% |
| 2026-07-07 | 563.24 | 563.24 | 563.14 | 563.14 | -10.125% | 2 | 1 | -32.647% |
| 2026-06-08 | 625.47 | 626.58 | 625.47 | 626.58 | 0.000% | 2 | 0 | -39.467% |