SPX270416P08125000
SPX Apr 16 2027 8125.00 Put
optionOPRA
EODOct 27, 2026
446.82USD-11.736%(-59.41)4Vol198OI
SPX270416P08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 438.77 | 446.82 | 438.77 | 446.82 | -11.736% | 4 | 200 | 0.000% |
| 2026-10-23 | 506.23 | 506.23 | 506.23 | 506.23 | +4.013% | 19 | 181 | -11.736% |
| 2026-10-22 | 489.17 | 489.17 | 486.70 | 486.70 | +16.466% | 22 | 163 | -8.194% |
| 2026-10-14 | 417.80 | 417.89 | 417.80 | 417.89 | -0.217% | 2 | 162 | +6.923% |
| 2026-10-05 | 418.70 | 418.80 | 418.70 | 418.80 | -7.263% | 2 | 162 | +6.691% |
| 2026-09-28 | 453.91 | 453.99 | 451.60 | 451.60 | -0.513% | 8 | 163 | -1.058% |
| 2026-09-24 | 454.32 | 454.32 | 453.93 | 453.93 | -18.950% | 2 | 162 | -1.566% |
| 2026-09-16 | 560.06 | 560.06 | 560.06 | 560.06 | +11.147% | 50 | 178 | -20.219% |
| 2026-09-14 | 503.89 | 503.89 | 503.89 | 503.89 | +12.987% | 1 | 177 | -11.326% |
| 2026-09-03 | 445.97 | 445.97 | 445.97 | 445.97 | -12.086% | 15 | 193 | +0.191% |
| 2026-09-01 | 514.03 | 514.08 | 507.28 | 507.28 | +6.967% | 6 | 205 | -11.918% |
| 2026-08-27 | 471.73 | 474.24 | 471.73 | 474.24 | -5.992% | 8 | 197 | -5.782% |
| 2026-08-26 | 514.77 | 514.77 | 504.47 | 504.47 | -2.399% | 12 | 203 | -11.428% |
| 2026-08-25 | 516.87 | 516.87 | 516.87 | 516.87 | -0.546% | 2 | 205 | -13.553% |
| 2026-08-24 | 519.71 | 519.71 | 519.71 | 519.71 | +4.905% | 10 | 225 | -14.025% |
| 2026-08-19 | 499.28 | 502.28 | 495.41 | 495.41 | +1.643% | 68 | 157 | -9.808% |
| 2026-08-17 | 477.12 | 487.40 | 477.12 | 487.40 | +1.529% | 4 | 156 | -8.326% |
| 2026-08-10 | 480.76 | 480.83 | 480.06 | 480.06 | -1.989% | 36 | 139 | -6.924% |
| 2026-08-07 | 489.80 | 489.80 | 489.80 | 489.80 | -2.073% | 2 | 135 | -8.775% |
| 2026-08-06 | 500.62 | 504.14 | 500.17 | 500.17 | +1.698% | 14 | 125 | -10.666% |
| 2026-08-05 | 496.63 | 496.63 | 491.82 | 491.82 | -1.443% | 14 | 115 | -9.150% |
| 2026-08-04 | 537.01 | 537.01 | 499.02 | 499.02 | -20.546% | 20 | 112 | -10.461% |
| 2026-07-31 | 628.06 | 628.06 | 628.06 | 628.06 | -4.834% | 1 | 101 | -28.857% |
| 2026-07-30 | 663.92 | 663.92 | 659.96 | 659.96 | +1.589% | 3 | 100 | -32.296% |
| 2026-07-28 | 678.08 | 678.08 | 649.64 | 649.64 | -2.454% | 186 | 7 | -31.220% |
| 2026-07-27 | 665.98 | 665.98 | 665.98 | 665.98 | -1.193% | 1 | 6 | -32.908% |
| 2026-07-24 | 674.68 | 674.68 | 674.02 | 674.02 | +7.616% | 10 | 1 | -33.708% |
| 2026-07-09 | 625.62 | 626.32 | 625.62 | 626.32 | 0.000% | 2 | 0 | -28.659% |