SPX270416P08050000
SPX Apr 16 2027 8050.00 Put
optionOPRA
EODOct 28, 2026
399.39USD-7.270%(-31.31)70Vol530OI
SPX270416P08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 396.17 | 399.39 | 396.17 | 399.39 | -7.270% | 70 | 596 | 0.000% |
| 2026-10-26 | 432.48 | 432.48 | 430.70 | 430.70 | -6.829% | 4 | 600 | -7.270% |
| 2026-10-23 | 464.52 | 464.52 | 462.27 | 462.27 | +4.190% | 46 | 646 | -13.602% |
| 2026-10-22 | 445.73 | 447.20 | 443.68 | 443.68 | +4.770% | 36 | 682 | -9.982% |
| 2026-10-20 | 423.48 | 423.48 | 423.48 | 423.48 | +14.531% | 2 | 684 | -5.689% |
| 2026-10-09 | 369.75 | 369.75 | 369.75 | 369.75 | -4.958% | 10 | 696 | +8.016% |
| 2026-10-08 | 377.39 | 389.04 | 377.39 | 389.04 | +5.431% | 12 | 706 | +2.660% |
| 2026-10-07 | 374.70 | 374.70 | 368.20 | 369.00 | -14.844% | 6 | 705 | +8.236% |
| 2026-10-01 | 433.32 | 433.32 | 433.32 | 433.32 | +2.174% | 2 | 707 | -7.830% |
| 2026-09-28 | 422.40 | 424.80 | 422.40 | 424.10 | +7.533% | 17 | 707 | -5.826% |
| 2026-09-25 | 394.39 | 394.39 | 394.39 | 394.39 | -4.088% | 25 | 732 | +1.268% |
| 2026-09-23 | 395.30 | 411.20 | 395.30 | 411.20 | +5.881% | 6 | 732 | -2.872% |
| 2026-09-22 | 392.40 | 392.40 | 388.36 | 388.36 | -0.472% | 21 | 750 | +2.840% |
| 2026-09-21 | 420.75 | 420.75 | 390.20 | 390.20 | -14.859% | 42 | 789 | +2.355% |
| 2026-09-18 | 458.30 | 458.30 | 458.30 | 458.30 | -13.895% | 1 | 789 | -12.854% |
| 2026-09-16 | 532.26 | 532.26 | 532.26 | 532.26 | +9.383% | 2 | 791 | -24.963% |
| 2026-09-15 | 486.60 | 486.60 | 486.60 | 486.60 | -0.836% | 2 | 791 | -17.922% |
| 2026-09-10 | 490.70 | 490.70 | 490.70 | 490.70 | +11.371% | 3 | 797 | -18.608% |
| 2026-09-08 | 438.44 | 444.10 | 438.44 | 440.60 | +4.482% | 5 | 795 | -9.353% |
| 2026-09-04 | 421.70 | 421.70 | 421.70 | 421.70 | -3.011% | 3 | 795 | -5.290% |
| 2026-09-03 | 434.79 | 434.79 | 434.79 | 434.79 | -1.966% | 10 | 785 | -8.142% |
| 2026-08-31 | 454.58 | 454.58 | 443.51 | 443.51 | +1.884% | 70 | 752 | -9.948% |
| 2026-08-28 | 435.31 | 435.31 | 435.31 | 435.31 | -3.746% | 10 | 752 | -8.252% |
| 2026-08-27 | 452.25 | 452.25 | 452.25 | 452.25 | -3.285% | 50 | 702 | -11.688% |
| 2026-08-26 | 467.61 | 467.61 | 467.61 | 467.61 | -0.375% | 20 | 682 | -14.589% |
| 2026-08-25 | 477.28 | 478.01 | 469.37 | 469.37 | -2.400% | 44 | 644 | -14.909% |
| 2026-08-24 | 482.93 | 485.71 | 474.62 | 480.91 | +1.653% | 98 | 592 | -16.951% |
| 2026-08-21 | 478.27 | 478.27 | 473.09 | 473.09 | -3.269% | 6 | 586 | -15.578% |
| 2026-08-20 | 470.71 | 489.08 | 469.00 | 489.08 | +8.391% | 230 | 729 | -18.339% |
| 2026-08-17 | 443.61 | 451.22 | 442.10 | 451.22 | +2.248% | 400 | 346 | -11.487% |
| 2026-08-14 | 442.22 | 442.22 | 441.30 | 441.30 | -2.626% | 3 | 345 | -9.497% |
| 2026-08-11 | 455.37 | 455.43 | 453.20 | 453.20 | +1.016% | 250 | 98 | -11.873% |
| 2026-08-10 | 448.64 | 448.64 | 448.64 | 448.64 | -8.887% | 40 | 62 | -10.978% |
| 2026-08-04 | 499.69 | 499.69 | 492.40 | 492.40 | -10.039% | 12 | 50 | -18.889% |
| 2026-08-03 | 547.35 | 547.35 | 547.35 | 547.35 | -19.861% | 1 | 51 | -27.032% |
| 2026-07-29 | 664.14 | 683.00 | 664.14 | 683.00 | +19.091% | 2 | 49 | -41.524% |
| 2026-07-06 | 577.92 | 578.01 | 573.51 | 573.51 | -14.235% | 4 | 48 | -30.360% |
| 2026-06-26 | 668.70 | 668.70 | 668.70 | 668.70 | +14.386% | 2 | 46 | -40.274% |
| 2026-06-15 | 584.80 | 586.20 | 584.00 | 584.60 | -17.324% | 29 | 17 | -31.681% |
| 2026-06-09 | 707.10 | 707.10 | 707.10 | 707.10 | +13.678% | 14 | 3 | -43.517% |
| 2026-05-27 | 621.44 | 622.02 | 621.30 | 622.02 | 0.000% | 6 | 0 | -35.791% |