SPX270416P08200000
SPX Apr 16 2027 8200.00 Put
optionOPRA
EODOct 26, 2026
517.54USD+5.074%(+24.99)3Vol1,045OI
SPX270416P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 519.22 | 519.22 | 517.54 | 517.54 | +5.074% | 3 | 1,044 | 0.000% |
| 2026-10-20 | 492.55 | 492.55 | 492.55 | 492.55 | -6.638% | 1 | 1,044 | +5.074% |
| 2026-10-16 | 527.57 | 527.57 | 527.57 | 527.57 | +18.715% | 3 | 1,044 | -1.901% |
| 2026-10-07 | 450.00 | 450.00 | 444.40 | 444.40 | +3.645% | 12 | 1,035 | +16.458% |
| 2026-10-06 | 428.84 | 428.84 | 428.77 | 428.77 | -6.771% | 2 | 1,036 | +20.703% |
| 2026-10-05 | 459.91 | 459.91 | 459.91 | 459.91 | -3.923% | 3 | 1,035 | +12.531% |
| 2026-10-02 | 478.69 | 478.69 | 478.69 | 478.69 | -8.490% | 1 | 1,036 | +8.116% |
| 2026-09-29 | 523.10 | 523.10 | 523.10 | 523.10 | +5.116% | 1 | 1,037 | -1.063% |
| 2026-09-23 | 488.11 | 497.64 | 485.18 | 497.64 | -19.072% | 11 | 1,034 | +3.999% |
| 2026-09-16 | 559.70 | 614.92 | 559.70 | 614.92 | +13.498% | 12 | 1,033 | -15.836% |
| 2026-09-09 | 544.83 | 544.83 | 541.77 | 541.79 | +2.065% | 10 | 1,044 | -4.476% |
| 2026-08-31 | 538.33 | 538.33 | 530.83 | 530.83 | +2.960% | 6 | 1,042 | -2.504% |
| 2026-08-27 | 515.57 | 515.57 | 515.57 | 515.57 | -6.467% | 2 | 1,042 | +0.382% |
| 2026-08-26 | 556.55 | 556.55 | 544.62 | 551.22 | +0.286% | 108 | 1,042 | -6.110% |
| 2026-08-25 | 557.40 | 557.40 | 549.65 | 549.65 | -1.401% | 4 | 1,042 | -5.842% |
| 2026-08-24 | 561.63 | 570.85 | 557.46 | 557.46 | +1.676% | 35 | 1,043 | -7.161% |
| 2026-08-21 | 548.27 | 548.27 | 548.27 | 548.27 | -4.078% | 2 | 1,043 | -5.605% |
| 2026-08-20 | 552.16 | 571.58 | 552.08 | 571.58 | +10.967% | 18 | 1,042 | -9.454% |
| 2026-08-17 | 514.12 | 515.09 | 512.18 | 515.09 | +0.549% | 46 | 1,048 | +0.476% |
| 2026-08-14 | 509.35 | 512.28 | 509.35 | 512.28 | +1.426% | 6 | 1,042 | +1.027% |
| 2026-08-13 | 511.72 | 511.72 | 503.57 | 505.08 | -4.325% | 12 | 1,032 | +2.467% |
| 2026-08-11 | 527.91 | 527.91 | 527.91 | 527.91 | -0.028% | 10 | 1,032 | -1.964% |
| 2026-08-05 | 516.39 | 530.15 | 516.39 | 528.06 | -1.765% | 149 | 997 | -1.992% |
| 2026-08-04 | 577.46 | 577.46 | 537.55 | 537.55 | -9.686% | 11 | 1,004 | -3.722% |
| 2026-08-03 | 643.63 | 643.63 | 595.20 | 595.20 | -8.738% | 4 | 1,004 | -13.048% |
| 2026-07-31 | 652.19 | 652.19 | 652.19 | 652.19 | -4.869% | 1 | 1,003 | -20.646% |
| 2026-07-27 | 675.50 | 685.57 | 675.50 | 685.57 | -4.627% | 11 | 1,004 | -24.510% |
| 2026-07-24 | 724.06 | 724.06 | 716.68 | 718.83 | +4.673% | 7 | 997 | -28.002% |
| 2026-07-20 | 686.74 | 686.74 | 686.74 | 686.74 | +6.736% | 1 | 996 | -24.638% |
| 2026-07-14 | 643.40 | 643.40 | 643.40 | 643.40 | -4.282% | 7 | 996 | -19.562% |
| 2026-07-01 | 672.40 | 672.40 | 672.09 | 672.18 | -0.486% | 4 | 996 | -23.006% |
| 2026-06-30 | 675.20 | 675.46 | 674.93 | 675.46 | -5.177% | 16 | 994 | -23.380% |
| 2026-06-29 | 712.71 | 712.71 | 712.34 | 712.34 | +7.361% | 20 | 994 | -27.346% |
| 2026-06-15 | 663.50 | 663.50 | 663.50 | 663.50 | +2.162% | 2 | 904 | -21.998% |
| 2026-06-02 | 646.22 | 649.89 | 646.15 | 649.46 | -9.611% | 134 | 953 | -20.312% |
| 2026-05-22 | 718.52 | 718.52 | 718.52 | 718.52 | -2.295% | 1 | 953 | -27.971% |
| 2026-05-21 | 766.02 | 766.63 | 735.40 | 735.40 | -3.143% | 3 | 952 | -29.625% |
| 2026-05-20 | 758.99 | 759.26 | 758.99 | 759.26 | -3.708% | 2 | 952 | -31.836% |
| 2026-05-12 | 798.33 | 804.96 | 788.50 | 788.50 | -0.559% | 19 | 842 | -34.364% |
| 2026-05-07 | 792.93 | 792.93 | 792.93 | 792.93 | -0.645% | 54 | 788 | -34.731% |
| 2026-05-06 | 808.62 | 808.92 | 798.08 | 798.08 | -42.604% | 97 | 704 | -35.152% |
| 2026-04-02 | 1,390.48 | 1,390.48 | 1,390.48 | 1,390.48 | 0.000% | 2 | 2 | -62.780% |