SPX270416P08400000
SPX Apr 16 2027 8400.00 Put
optionOPRA
EODOct 28, 2026
618.50USD-1.121%(-7.01)1Vol241OI
SPX270416P08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 618.50 | 618.50 | 618.50 | 618.50 | -1.121% | 1 | 242 | 0.000% |
| 2026-10-27 | 624.98 | 625.51 | 624.98 | 625.51 | -7.388% | 2 | 244 | -1.121% |
| 2026-10-22 | 638.53 | 675.41 | 638.53 | 675.41 | +10.466% | 7 | 248 | -8.426% |
| 2026-10-21 | 611.34 | 611.42 | 611.34 | 611.42 | -4.259% | 10 | 250 | +1.158% |
| 2026-10-19 | 626.92 | 638.62 | 626.92 | 638.62 | +15.379% | 2 | 251 | -3.151% |
| 2026-10-12 | 552.45 | 558.60 | 552.45 | 553.50 | -15.783% | 33 | 234 | +11.743% |
| 2026-10-01 | 688.08 | 690.91 | 657.23 | 657.23 | +2.404% | 14 | 231 | -5.893% |
| 2026-09-30 | 621.06 | 641.87 | 620.59 | 641.80 | -2.462% | 6 | 229 | -3.630% |
| 2026-09-29 | 640.38 | 658.00 | 640.38 | 658.00 | +4.357% | 3 | 229 | -6.003% |
| 2026-09-28 | 622.93 | 630.53 | 622.93 | 630.53 | +1.240% | 116 | 200 | -1.908% |
| 2026-09-23 | 631.40 | 631.40 | 622.81 | 622.81 | +6.153% | 10 | 198 | -0.692% |
| 2026-09-22 | 586.77 | 589.33 | 579.00 | 586.71 | -21.967% | 101 | 118 | +5.418% |
| 2026-09-16 | 751.87 | 751.87 | 751.87 | 751.87 | +12.810% | 25 | 118 | -17.738% |
| 2026-09-11 | 666.49 | 666.49 | 666.49 | 666.49 | +6.011% | 1 | 119 | -7.200% |
| 2026-09-04 | 627.50 | 629.70 | 627.50 | 628.70 | -8.667% | 5 | 124 | -1.622% |
| 2026-09-01 | 689.79 | 689.79 | 680.06 | 688.36 | +3.941% | 6 | 131 | -10.149% |
| 2026-08-31 | 662.26 | 662.26 | 662.26 | 662.26 | +3.936% | 1 | 132 | -6.608% |
| 2026-08-27 | 630.92 | 638.89 | 629.86 | 637.18 | -4.951% | 12 | 132 | -2.932% |
| 2026-08-26 | 681.96 | 681.96 | 670.37 | 670.37 | -1.259% | 6 | 136 | -7.738% |
| 2026-08-25 | 678.92 | 678.92 | 678.92 | 678.92 | -1.274% | 1 | 137 | -8.899% |
| 2026-08-24 | 694.38 | 694.38 | 687.68 | 687.68 | +0.808% | 6 | 143 | -10.060% |
| 2026-08-21 | 682.17 | 682.17 | 682.17 | 682.17 | +4.659% | 1 | 142 | -9.333% |
| 2026-08-19 | 655.63 | 659.38 | 651.18 | 651.80 | -2.048% | 46 | 96 | -5.109% |
| 2026-08-18 | 663.93 | 668.10 | 662.09 | 665.43 | +7.447% | 40 | 58 | -7.053% |
| 2026-08-13 | 619.31 | 619.31 | 619.31 | 619.31 | -5.449% | 1 | 58 | -0.131% |
| 2026-08-11 | 639.20 | 655.00 | 639.20 | 655.00 | +3.086% | 10 | 57 | -5.573% |
| 2026-08-10 | 631.30 | 635.46 | 631.30 | 635.39 | -3.127% | 4 | 56 | -2.658% |
| 2026-08-06 | 654.84 | 659.61 | 654.84 | 655.90 | +2.312% | 6 | 55 | -5.702% |
| 2026-08-05 | 641.40 | 642.07 | 640.89 | 641.08 | -5.018% | 6 | 54 | -3.522% |
| 2026-08-04 | 689.62 | 689.62 | 674.95 | 674.95 | -20.224% | 14 | 40 | -8.364% |
| 2026-06-29 | 844.62 | 846.06 | 844.62 | 846.06 | +6.651% | 14 | 36 | -26.896% |
| 2026-06-15 | 793.30 | 793.30 | 793.30 | 793.30 | +0.220% | 1 | 35 | -22.035% |
| 2026-06-03 | 791.19 | 791.56 | 791.19 | 791.56 | +3.546% | 2 | 35 | -21.863% |
| 2026-06-02 | 764.36 | 764.45 | 764.36 | 764.45 | -4.204% | 2 | 34 | -19.092% |
| 2026-05-28 | 806.00 | 806.00 | 798.00 | 798.00 | -2.433% | 2 | 32 | -22.494% |
| 2026-05-27 | 817.90 | 817.90 | 817.90 | 817.90 | -3.038% | 1 | 31 | -24.380% |
| 2026-05-22 | 843.53 | 843.53 | 843.53 | 843.53 | -2.405% | 1 | 31 | -26.677% |
| 2026-05-21 | 864.97 | 864.97 | 864.32 | 864.32 | -1.838% | 2 | 30 | -28.441% |
| 2026-05-20 | 880.50 | 880.50 | 880.50 | 880.50 | -3.888% | 1 | 29 | -29.756% |
| 2026-05-18 | 916.12 | 916.12 | 916.12 | 916.12 | 0.000% | 1 | 28 | -32.487% |