SPX270416P08300000
SPX Apr 16 2027 8300.00 Put
optionOPRA
EODOct 28, 2026
540.46USD-2.264%(-12.52)25Vol347OI
SPX270416P08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 540.46 | 540.46 | 540.46 | 540.46 | -2.264% | 25 | 356 | 0.000% |
| 2026-10-27 | 565.52 | 565.52 | 552.85 | 552.98 | -3.259% | 14 | 356 | -2.264% |
| 2026-10-26 | 591.83 | 591.83 | 571.61 | 571.61 | -5.331% | 90 | 334 | -5.450% |
| 2026-10-23 | 605.84 | 605.84 | 603.80 | 603.80 | +0.169% | 68 | 307 | -10.490% |
| 2026-10-22 | 601.21 | 602.84 | 598.00 | 602.78 | +16.664% | 7 | 310 | -10.339% |
| 2026-10-21 | 516.68 | 516.68 | 516.68 | 516.68 | -5.424% | 3 | 313 | +4.602% |
| 2026-10-20 | 577.32 | 577.32 | 545.93 | 546.31 | -1.752% | 85 | 298 | -1.071% |
| 2026-10-19 | 556.41 | 556.41 | 556.05 | 556.05 | -1.777% | 2 | 298 | -2.804% |
| 2026-10-16 | 527.30 | 566.51 | 527.30 | 566.11 | +3.630% | 6 | 297 | -4.531% |
| 2026-10-15 | 546.28 | 546.28 | 546.28 | 546.28 | +4.973% | 1 | 298 | -1.065% |
| 2026-10-14 | 520.58 | 520.58 | 520.40 | 520.40 | +5.357% | 2 | 298 | +3.855% |
| 2026-10-13 | 494.10 | 494.10 | 493.94 | 493.94 | +1.688% | 2 | 298 | +9.418% |
| 2026-10-12 | 488.53 | 488.53 | 485.74 | 485.74 | -2.124% | 15 | 285 | +11.265% |
| 2026-10-09 | 497.12 | 497.15 | 496.28 | 496.28 | -2.694% | 7 | 285 | +8.902% |
| 2026-10-08 | 510.05 | 510.05 | 510.02 | 510.02 | +2.045% | 2 | 285 | +5.968% |
| 2026-10-07 | 507.20 | 507.20 | 499.80 | 499.80 | +2.259% | 3 | 282 | +8.135% |
| 2026-10-06 | 490.02 | 490.02 | 488.21 | 488.76 | -11.781% | 7 | 283 | +10.578% |
| 2026-10-02 | 548.06 | 554.03 | 544.76 | 554.03 | -4.744% | 20 | 283 | -2.449% |
| 2026-10-01 | 612.12 | 614.70 | 581.62 | 581.62 | +5.225% | 7 | 287 | -7.077% |
| 2026-09-30 | 553.03 | 556.30 | 552.25 | 552.74 | -3.389% | 104 | 280 | -2.222% |
| 2026-09-24 | 572.08 | 572.13 | 571.73 | 572.13 | +9.751% | 6 | 277 | -5.535% |
| 2026-09-22 | 521.30 | 521.30 | 521.30 | 521.30 | -12.752% | 1 | 278 | +3.675% |
| 2026-09-18 | 597.49 | 597.49 | 597.49 | 597.49 | +3.145% | 1 | 278 | -9.545% |
| 2026-09-08 | 579.27 | 579.27 | 579.27 | 579.27 | +6.739% | 1 | 281 | -6.700% |
| 2026-09-03 | 552.89 | 552.89 | 542.70 | 542.70 | -8.871% | 3 | 283 | -0.413% |
| 2026-09-02 | 595.53 | 595.53 | 595.53 | 595.53 | +1.069% | 1 | 282 | -9.247% |
| 2026-08-31 | 596.26 | 596.26 | 589.23 | 589.23 | +2.357% | 33 | 249 | -8.277% |
| 2026-08-27 | 588.45 | 588.45 | 575.66 | 575.66 | -6.137% | 26 | 225 | -6.115% |
| 2026-08-25 | 610.90 | 617.31 | 610.90 | 613.30 | -1.004% | 5 | 224 | -11.877% |
| 2026-08-24 | 628.41 | 628.41 | 618.48 | 619.52 | +0.560% | 39 | 185 | -12.761% |
| 2026-08-21 | 616.07 | 616.07 | 616.07 | 616.07 | +6.574% | 1 | 184 | -12.273% |
| 2026-08-12 | 578.07 | 578.07 | 578.07 | 578.07 | +0.151% | 1 | 184 | -6.506% |
| 2026-08-11 | 577.50 | 580.20 | 574.60 | 577.20 | +0.668% | 22 | 189 | -6.365% |
| 2026-08-10 | 573.37 | 573.37 | 573.37 | 573.37 | -8.058% | 20 | 189 | -5.740% |
| 2026-08-04 | 623.62 | 623.62 | 623.62 | 623.62 | -5.413% | 5 | 189 | -13.335% |
| 2026-08-03 | 657.88 | 659.31 | 657.88 | 659.31 | -15.080% | 8 | 181 | -18.026% |
| 2026-06-29 | 777.25 | 777.38 | 776.36 | 776.39 | -9.469% | 30 | 176 | -30.388% |
| 2026-05-12 | 859.18 | 859.18 | 857.60 | 857.60 | +1.216% | 16 | 172 | -36.980% |
| 2026-05-07 | 851.32 | 851.56 | 847.30 | 847.30 | -2.947% | 5 | 171 | -36.214% |
| 2026-05-06 | 873.50 | 873.50 | 873.03 | 873.03 | -33.097% | 4 | 169 | -38.094% |
| 2026-04-08 | 1,304.92 | 1,304.92 | 1,304.92 | 1,304.92 | 0.000% | 1 | 1 | -58.583% |