SPX270416P01200000
SPX Apr 16 2027 1200.00 Put
optionOPRA
EODOct 19, 2026
0.45USD-10.000%(-0.05)10Vol3,901OI
SPX270416P01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 10 | 3,881 | 0.000% |
| 2026-10-16 | 0.3500 | 0.5000 | 0.3500 | 0.5000 | +25.000% | 4 | 3,877 | -10.000% |
| 2026-10-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +21.212% | 5 | 3,872 | +12.500% |
| 2026-10-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 3,871 | +36.364% |
| 2026-10-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 4 | 3,871 | +21.622% |
| 2026-10-12 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 3 | 3,871 | +25.000% |
| 2026-10-09 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.000% | 12 | 3,861 | +28.571% |
| 2026-10-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 540 | 3,861 | +28.571% |
| 2026-10-05 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -12.195% | 4 | 3,857 | +25.000% |
| 2026-10-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -18.000% | 8 | 3,849 | +9.756% |
| 2026-09-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 3 | 3,846 | -10.000% |
| 2026-09-24 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | +2.326% | 9 | 3,837 | +2.273% |
| 2026-09-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -21.818% | 3 | 3,837 | +4.651% |
| 2026-09-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +12.245% | 1 | 3,833 | -18.182% |
| 2026-09-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 8 | 3,825 | -8.163% |
| 2026-09-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 940 | 2,898 | -18.182% |
| 2026-09-15 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | +3.774% | 1,042 | 2,110 | -18.182% |
| 2026-09-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -29.333% | 3 | 2,107 | -15.094% |
| 2026-09-10 | 0.6100 | 0.8000 | 0.6100 | 0.7500 | +33.929% | 6 | 2,105 | -40.000% |
| 2026-09-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 3 | 2,102 | -19.643% |
| 2026-09-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 8 | 2,102 | -16.667% |
| 2026-09-03 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | -9.677% | 5 | 2,102 | -19.643% |
| 2026-09-01 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -7.463% | 4 | 2,102 | -27.419% |
| 2026-08-28 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | -4.286% | 4 | 2,100 | -32.836% |
| 2026-08-21 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | -6.667% | 5 | 2,096 | -35.714% |
| 2026-08-19 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 1 | 2,096 | -40.000% |
| 2026-08-14 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -18.947% | 2 | 2,096 | -41.558% |
| 2026-08-05 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 2 | 2,096 | -52.632% |
| 2026-08-03 | 0.8800 | 0.9500 | 0.8800 | 0.9500 | -9.524% | 7 | 2,099 | -52.632% |
| 2026-07-31 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -6.250% | 2 | 2,099 | -57.143% |
| 2026-07-28 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | -6.667% | 4 | 2,099 | -59.821% |
| 2026-07-24 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | -3.226% | 6 | 2,099 | -62.500% |
| 2026-07-23 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | +18.095% | 7 | 2,095 | -63.710% |
| 2026-07-22 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -4.545% | 8 | 2,093 | -57.143% |
| 2026-07-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 1 | 2,092 | -59.091% |
| 2026-07-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 2,091 | -55.000% |
| 2026-07-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 1 | 2,091 | -55.000% |
| 2026-07-09 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -16.522% | 6 | 2,088 | -53.125% |
| 2026-07-08 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +10.577% | 1 | 2,087 | -60.870% |
| 2026-07-06 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | -5.455% | 4 | 2,085 | -56.731% |
| 2026-07-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 1 | 2,085 | -59.091% |
| 2026-07-01 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | +2.857% | 8 | 2,087 | -58.333% |
| 2026-06-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -16.000% | 1 | 2,086 | -57.143% |
| 2026-06-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 1 | 2,085 | -64.000% |
| 2026-06-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 1 | 2,084 | -66.667% |
| 2026-06-23 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | +3.704% | 2 | 2,082 | -67.857% |
| 2026-06-22 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 0.000% | 254 | 2,078 | -66.667% |
| 2026-06-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 180 | 1,898 | -66.667% |
| 2026-06-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 2 | 1,899 | -65.385% |
| 2026-06-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 170 | 1,899 | -70.000% |
| 2026-06-09 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 4 | 1,895 | -67.857% |
| 2026-06-05 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +9.848% | 4 | 1,893 | -68.966% |
| 2026-06-03 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | -5.714% | 4 | 1,891 | -65.909% |
| 2026-06-02 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.828% | 100 | 1,821 | -67.857% |
| 2026-05-18 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -12.778% | 4 | 1,821 | -71.338% |
| 2026-05-04 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | +2.857% | 8 | 1,817 | -75.000% |
| 2026-04-30 | 2.0700 | 2.0700 | 1.7500 | 1.7500 | -6.417% | 3,604 | 1,817 | -74.286% |
| 2026-04-28 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -10.952% | 1 | 23 | -75.936% |
| 2026-04-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +8.247% | 2 | 23 | -78.571% |
| 2026-04-24 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -9.767% | 4 | 23 | -76.804% |
| 2026-04-23 | 1.8000 | 2.1500 | 1.8000 | 2.1500 | +2.381% | 4 | 19 | -79.070% |
| 2026-04-21 | 1.9600 | 2.1000 | 1.9600 | 2.1000 | +12.903% | 12 | 15 | -78.571% |
| 2026-04-20 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | -6.061% | 6 | 14 | -75.806% |
| 2026-04-17 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -6.604% | 4 | 14 | -77.273% |
| 2026-04-16 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -9.013% | 2 | 10 | -78.774% |
| 2026-04-10 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +3.556% | 4 | 8 | -80.687% |
| 2026-04-09 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -21.603% | 2 | 4 | -80.000% |
| 2026-04-02 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | -23.670% | 4 | 2 | -84.321% |
| 2026-03-27 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +13.939% | 1 | 0 | -88.032% |
| 2026-03-26 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 0.000% | 2 | 0 | -86.364% |