SPX270416P08100000
SPX Apr 16 2027 8100.00 Put
optionOPRA
EODOct 28, 2026
427.55USD-1.493%(-6.48)3Vol419OI
SPX270416P08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 420.70 | 427.55 | 420.70 | 427.55 | -1.493% | 3 | 418 | 0.000% |
| 2026-10-27 | 436.12 | 436.12 | 427.97 | 434.03 | -12.360% | 8 | 420 | -1.493% |
| 2026-10-23 | 495.24 | 495.24 | 495.24 | 495.24 | +11.505% | 4 | 416 | -13.668% |
| 2026-10-22 | 444.15 | 444.15 | 444.14 | 444.14 | +8.618% | 10 | 416 | -3.735% |
| 2026-10-21 | 422.27 | 422.27 | 408.30 | 408.90 | -7.988% | 32 | 419 | +4.561% |
| 2026-10-19 | 434.86 | 444.40 | 434.86 | 444.40 | -1.024% | 4 | 419 | -3.792% |
| 2026-10-15 | 449.00 | 449.00 | 449.00 | 449.00 | +17.564% | 9 | 421 | -4.777% |
| 2026-10-12 | 381.92 | 381.92 | 381.92 | 381.92 | -2.646% | 1 | 421 | +11.948% |
| 2026-10-07 | 392.30 | 392.30 | 392.30 | 392.30 | -6.067% | 1 | 420 | +8.985% |
| 2026-10-05 | 417.62 | 417.64 | 417.62 | 417.64 | -7.212% | 2 | 420 | +2.373% |
| 2026-09-28 | 449.00 | 450.80 | 448.80 | 450.10 | +3.284% | 17 | 312 | -5.010% |
| 2026-09-23 | 431.14 | 437.72 | 430.30 | 435.79 | +5.457% | 83 | 307 | -1.891% |
| 2026-09-22 | 414.48 | 414.48 | 411.85 | 413.24 | -7.515% | 26 | 331 | +3.463% |
| 2026-09-21 | 446.82 | 446.82 | 446.82 | 446.82 | -13.138% | 2 | 333 | -4.313% |
| 2026-09-15 | 501.90 | 514.60 | 501.90 | 514.40 | +7.118% | 14 | 337 | -16.884% |
| 2026-09-11 | 480.22 | 480.22 | 480.22 | 480.22 | -8.239% | 2 | 337 | -10.968% |
| 2026-09-10 | 523.34 | 523.34 | 523.34 | 523.34 | +4.038% | 1 | 365 | -18.304% |
| 2026-09-09 | 503.03 | 503.03 | 503.03 | 503.03 | +9.815% | 10 | 365 | -15.005% |
| 2026-09-03 | 458.07 | 458.07 | 458.07 | 458.07 | -8.223% | 2 | 363 | -6.663% |
| 2026-09-01 | 491.84 | 499.11 | 491.84 | 499.11 | +5.255% | 8 | 371 | -14.338% |
| 2026-08-31 | 481.88 | 481.94 | 474.19 | 474.19 | +0.114% | 18 | 389 | -9.836% |
| 2026-08-28 | 464.95 | 473.65 | 464.95 | 473.65 | +2.001% | 4 | 389 | -9.733% |
| 2026-08-27 | 467.59 | 467.59 | 459.93 | 464.36 | -6.404% | 26 | 387 | -7.927% |
| 2026-08-26 | 496.13 | 496.13 | 496.13 | 496.13 | -0.581% | 2 | 385 | -13.823% |
| 2026-08-25 | 499.03 | 499.03 | 499.03 | 499.03 | -2.558% | 2 | 383 | -14.324% |
| 2026-08-24 | 512.13 | 512.13 | 512.13 | 512.13 | +2.389% | 2 | 385 | -16.515% |
| 2026-08-20 | 500.18 | 500.18 | 500.18 | 500.18 | +2.937% | 10 | 385 | -14.521% |
| 2026-08-19 | 484.42 | 485.91 | 474.57 | 485.91 | -1.729% | 28 | 370 | -12.010% |
| 2026-08-18 | 495.29 | 498.56 | 493.68 | 494.46 | +6.422% | 90 | 313 | -13.532% |
| 2026-08-14 | 464.77 | 464.77 | 464.62 | 464.62 | +1.505% | 2 | 312 | -7.979% |
| 2026-08-13 | 453.53 | 457.73 | 453.17 | 457.73 | -2.828% | 101 | 255 | -6.593% |
| 2026-08-05 | 471.13 | 471.13 | 471.05 | 471.05 | -3.309% | 6 | 261 | -9.235% |
| 2026-08-04 | 524.88 | 524.88 | 487.17 | 487.17 | -10.796% | 45 | 231 | -12.238% |
| 2026-08-03 | 545.68 | 546.13 | 545.68 | 546.13 | -15.688% | 2 | 233 | -21.713% |
| 2026-07-30 | 656.70 | 662.89 | 647.75 | 647.75 | -1.559% | 17 | 216 | -33.995% |
| 2026-07-29 | 658.01 | 658.01 | 658.01 | 658.01 | -1.770% | 1 | 215 | -35.024% |
| 2026-07-27 | 669.87 | 669.87 | 669.87 | 669.87 | +6.356% | 1 | 213 | -36.174% |
| 2026-07-24 | 629.84 | 629.84 | 629.84 | 629.84 | +6.266% | 1 | 213 | -32.118% |
| 2026-07-09 | 593.10 | 593.10 | 592.70 | 592.70 | -1.545% | 37 | 176 | -27.864% |
| 2026-06-15 | 610.90 | 611.50 | 602.00 | 602.00 | -6.752% | 18 | 44 | -28.978% |
| 2026-05-27 | 646.79 | 646.91 | 645.59 | 645.59 | -13.562% | 6 | 44 | -33.774% |
| 2026-05-06 | 746.84 | 746.88 | 746.84 | 746.88 | -42.780% | 44 | 4 | -42.755% |
| 2026-04-02 | 1,305.28 | 1,305.28 | 1,305.28 | 1,305.28 | 0.000% | 2 | 2 | -67.245% |