SPX270416P01000000
SPX Apr 16 2027 1000.00 Put
optionOPRA
EODOct 20, 2026
0.25USD+13.636%(+0.03)20Vol8,563OI
SPX270416P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +13.636% | 20 | 8,543 | 0.000% |
| 2026-10-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 4 | 8,547 | +13.636% |
| 2026-10-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -22.222% | 8 | 8,547 | +19.048% |
| 2026-10-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 22 | 8,569 | -7.407% |
| 2026-10-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 8 | 8,561 | -3.846% |
| 2026-09-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 3 | 8,561 | 0.000% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 4 | 8,561 | -16.667% |
| 2026-09-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 8 | 8,561 | -3.846% |
| 2026-09-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 3 | 8,561 | -16.667% |
| 2026-09-18 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 8 | 8,561 | -10.714% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 20 | 8,551 | -16.667% |
| 2026-09-11 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 8 | 8,551 | -26.471% |
| 2026-09-10 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +17.143% | 8 | 8,551 | -39.024% |
| 2026-09-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 6 | 8,545 | -28.571% |
| 2026-09-04 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | -8.108% | 8 | 8,545 | -26.471% |
| 2026-08-31 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 3 | 8,542 | -32.432% |
| 2026-08-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 4 | 8,542 | -35.897% |
| 2026-08-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 10 | 8,532 | -50.000% |
| 2026-08-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 2 | 8,530 | -46.809% |
| 2026-08-19 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 3 | 8,530 | -45.652% |
| 2026-08-14 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -13.725% | 7 | 8,530 | -43.182% |
| 2026-08-07 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -21.538% | 3 | 8,530 | -50.980% |
| 2026-08-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 4 | 8,530 | -61.538% |
| 2026-07-31 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 4 | 8,530 | -61.538% |
| 2026-07-29 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +10.000% | 2 | 8,530 | -67.532% |
| 2026-07-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 3 | 8,530 | -64.286% |
| 2026-07-23 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +14.493% | 6 | 8,530 | -68.354% |
| 2026-07-22 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 4 | 8,526 | -63.768% |
| 2026-07-20 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -12.821% | 4 | 8,522 | -63.235% |
| 2026-07-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +30.000% | 4 | 8,518 | -67.949% |
| 2026-07-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 5 | 8,518 | -58.333% |
| 2026-07-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 5 | 8,513 | -58.333% |
| 2026-07-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 5 | 8,508 | -58.333% |
| 2026-07-10 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.000% | 9 | 8,501 | -59.677% |
| 2026-07-09 | 0.6000 | 0.6500 | 0.5500 | 0.6200 | -1.587% | 19 | 8,490 | -59.677% |
| 2026-07-08 | 0.6500 | 0.7000 | 0.6300 | 0.6300 | -3.077% | 12 | 8,481 | -60.317% |
| 2026-07-07 | 0.7000 | 0.7000 | 0.6200 | 0.6500 | 0.000% | 14 | 8,472 | -61.538% |
| 2026-07-06 | 0.6500 | 0.6500 | 0.6100 | 0.6500 | -7.143% | 14 | 8,462 | -61.538% |
| 2026-07-02 | 0.6500 | 0.7000 | 0.6400 | 0.7000 | 0.000% | 10 | 8,454 | -64.286% |
| 2026-07-01 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | 0.000% | 10 | 8,449 | -64.286% |
| 2026-06-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 5 | 8,444 | -64.286% |
| 2026-06-29 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | -6.667% | 19 | 8,431 | -64.286% |
| 2026-06-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 5 | 8,426 | -66.667% |
| 2026-06-25 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 5 | 8,421 | -66.667% |
| 2026-06-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 5 | 8,416 | -68.750% |
| 2026-06-23 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | +12.500% | 8 | 8,414 | -72.222% |
| 2026-06-22 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.000% | 11 | 8,403 | -68.750% |
| 2026-06-18 | 0.7500 | 0.8000 | 0.7200 | 0.8000 | 0.000% | 9 | 8,396 | -68.750% |
| 2026-06-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 1 | 8,396 | -68.750% |
| 2026-06-11 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +5.263% | 1,001 | 7,397 | -75.000% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +18.750% | 2 | 7,395 | -73.684% |
| 2026-06-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 1 | 7,394 | -68.750% |
| 2026-06-03 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 1 | 7,393 | -69.512% |
| 2026-05-27 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -12.621% | 4 | 7,391 | -72.222% |
| 2026-05-18 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | -1.905% | 8 | 7,383 | -75.728% |
| 2026-05-12 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 7,382 | -76.190% |
| 2026-05-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 9 | 7,373 | -75.000% |
| 2026-05-06 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | -14.530% | 9 | 7,372 | -75.000% |
| 2026-05-04 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | +3.540% | 20 | 7,362 | -78.632% |
| 2026-05-01 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | -0.877% | 12 | 7,356 | -77.876% |
| 2026-04-30 | 1.2500 | 1.3500 | 1.1400 | 1.1400 | -11.628% | 14,755 | 7,356 | -78.070% |
| 2026-04-29 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | -7.857% | 20 | 79 | -80.620% |
| 2026-04-27 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +5.263% | 2 | 59 | -82.143% |
| 2026-04-24 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -14.194% | 4 | 59 | -81.203% |
| 2026-04-23 | 1.2300 | 1.5500 | 1.2300 | 1.5500 | +15.672% | 40 | 59 | -83.871% |
| 2026-04-22 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +1.515% | 1 | 23 | -81.343% |
| 2026-04-21 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | +0.763% | 4 | 20 | -81.061% |
| 2026-04-20 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | -1.504% | 6 | 20 | -80.916% |
| 2026-04-17 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -5.000% | 4 | 16 | -81.203% |
| 2026-04-15 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | -6.667% | 2 | 16 | -82.143% |
| 2026-04-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -38.776% | 4 | 15 | -83.333% |
| 2026-03-27 | 2.2500 | 2.4500 | 2.2500 | 2.4500 | +16.667% | 4 | 11 | -89.796% |
| 2026-03-26 | 1.8400 | 2.1500 | 1.8400 | 2.1000 | 0.000% | 14 | 0 | -88.095% |