SPX270416P08150000
SPX Apr 16 2027 8150.00 Put
optionOPRA
EODOct 22, 2026
512.46USD+9.267%(+43.46)8Vol144OI
SPX270416P08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 512.27 | 512.46 | 512.27 | 512.46 | +9.267% | 8 | 144 | 0.000% |
| 2026-10-19 | 469.00 | 469.00 | 469.00 | 469.00 | +6.904% | 1 | 144 | +9.267% |
| 2026-10-14 | 438.71 | 438.71 | 438.71 | 438.71 | +4.717% | 2 | 144 | +16.811% |
| 2026-10-09 | 418.95 | 418.95 | 418.95 | 418.95 | +0.249% | 2 | 144 | +22.320% |
| 2026-10-07 | 422.20 | 422.20 | 417.87 | 417.91 | -2.594% | 28 | 117 | +22.624% |
| 2026-10-05 | 453.29 | 453.95 | 428.53 | 429.04 | -7.927% | 14 | 116 | +19.443% |
| 2026-10-02 | 465.17 | 465.98 | 465.17 | 465.98 | -7.980% | 2 | 116 | +9.975% |
| 2026-10-01 | 505.41 | 506.39 | 503.99 | 506.39 | +1.011% | 26 | 125 | +1.199% |
| 2026-09-30 | 501.32 | 501.32 | 501.32 | 501.32 | +3.557% | 2 | 125 | +2.222% |
| 2026-09-29 | 484.10 | 484.10 | 484.10 | 484.10 | +2.709% | 8 | 117 | +5.858% |
| 2026-09-28 | 465.18 | 471.33 | 465.18 | 471.33 | +1.420% | 116 | 108 | +8.726% |
| 2026-09-21 | 464.73 | 464.73 | 464.73 | 464.73 | -17.693% | 2 | 108 | +10.270% |
| 2026-09-16 | 522.23 | 566.91 | 522.23 | 564.63 | +3.792% | 29 | 94 | -9.240% |
| 2026-09-15 | 544.00 | 544.00 | 544.00 | 544.00 | -1.519% | 2 | 94 | -5.798% |
| 2026-09-10 | 552.39 | 552.39 | 552.39 | 552.39 | +17.592% | 2 | 96 | -7.229% |
| 2026-09-04 | 469.75 | 469.75 | 469.75 | 469.75 | +2.124% | 10 | 96 | +9.092% |
| 2026-09-03 | 459.98 | 459.98 | 459.98 | 459.98 | -11.987% | 10 | 106 | +11.409% |
| 2026-09-01 | 530.02 | 530.02 | 522.63 | 522.63 | +3.052% | 24 | 124 | -1.946% |
| 2026-08-31 | 507.15 | 507.15 | 507.15 | 507.15 | -3.807% | 10 | 134 | +1.047% |
| 2026-08-26 | 528.34 | 528.34 | 527.22 | 527.22 | +0.150% | 16 | 158 | -2.800% |
| 2026-08-25 | 527.27 | 527.27 | 526.43 | 526.43 | -0.872% | 4 | 162 | -2.654% |
| 2026-08-24 | 531.15 | 531.96 | 531.04 | 531.06 | +1.139% | 14 | 162 | -3.502% |
| 2026-08-20 | 524.80 | 525.08 | 524.80 | 525.08 | +4.593% | 2 | 162 | -2.403% |
| 2026-08-19 | 500.77 | 502.02 | 500.77 | 502.02 | +2.831% | 40 | 142 | +2.080% |
| 2026-08-17 | 488.20 | 488.20 | 488.20 | 488.20 | +1.194% | 12 | 130 | +4.969% |
| 2026-08-13 | 483.16 | 483.16 | 482.44 | 482.44 | -2.883% | 7 | 128 | +6.223% |
| 2026-08-12 | 502.92 | 502.92 | 495.74 | 496.76 | -2.409% | 20 | 108 | +3.160% |
| 2026-08-11 | 498.57 | 510.15 | 498.57 | 509.02 | +2.371% | 30 | 92 | +0.676% |
| 2026-08-10 | 499.35 | 499.93 | 492.85 | 497.23 | -0.822% | 14 | 80 | +3.063% |
| 2026-08-07 | 500.32 | 501.35 | 500.32 | 501.35 | -3.233% | 6 | 74 | +2.216% |
| 2026-08-06 | 515.79 | 518.10 | 506.79 | 518.10 | +2.216% | 25 | 50 | -1.089% |
| 2026-08-05 | 494.72 | 507.32 | 494.72 | 506.87 | +0.940% | 34 | 43 | +1.103% |
| 2026-08-04 | 554.65 | 554.65 | 502.15 | 502.15 | -11.887% | 17 | 48 | +2.053% |
| 2026-08-03 | 578.65 | 578.65 | 569.89 | 569.89 | -12.504% | 7 | 48 | -10.077% |
| 2026-07-31 | 666.41 | 666.41 | 651.33 | 651.33 | -1.597% | 11 | 38 | -21.321% |
| 2026-07-29 | 661.90 | 661.90 | 661.90 | 661.90 | -0.717% | 5 | 32 | -22.577% |
| 2026-07-28 | 663.08 | 669.29 | 663.08 | 666.68 | -4.250% | 11 | 21 | -23.133% |
| 2026-07-23 | 689.19 | 696.27 | 689.19 | 696.27 | +2.533% | 6 | 15 | -26.399% |
| 2026-07-02 | 663.40 | 679.07 | 663.40 | 679.07 | -0.641% | 11 | 16 | -24.535% |
| 2026-06-29 | 682.33 | 683.45 | 682.33 | 683.45 | +7.326% | 20 | 11 | -25.019% |
| 2026-06-15 | 636.90 | 636.90 | 636.80 | 636.80 | -11.910% | 12 | 1 | -19.526% |
| 2026-06-05 | 662.40 | 722.90 | 662.40 | 722.90 | 0.000% | 2 | 0 | -29.111% |