SPX270416P01400000
SPX Apr 16 2027 1400.00 Put
optionOPRA
EODOct 27, 2026
0.51USD-3.774%(-0.02)16Vol565OI
SPX270416P01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5200 | 0.5300 | 0.4800 | 0.5100 | -3.774% | 16 | 570 | 0.000% |
| 2026-10-26 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | -15.873% | 8 | 574 | -3.774% |
| 2026-10-23 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +5.000% | 4 | 576 | -19.048% |
| 2026-10-22 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | +20.000% | 12 | 576 | -15.000% |
| 2026-10-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 2 | 578 | +2.000% |
| 2026-10-20 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -6.897% | 10 | 581 | -5.556% |
| 2026-10-19 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 4 | 583 | -12.069% |
| 2026-10-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +3.774% | 1 | 583 | -7.273% |
| 2026-10-15 | 0.5600 | 0.5700 | 0.5300 | 0.5300 | -1.852% | 7 | 585 | -3.774% |
| 2026-10-14 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | -1.818% | 4 | 585 | -5.556% |
| 2026-10-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 585 | -7.273% |
| 2026-10-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 584 | -7.273% |
| 2026-10-05 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +1.695% | 3 | 583 | -15.000% |
| 2026-10-02 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -11.940% | 4 | 585 | -13.559% |
| 2026-09-23 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | -8.219% | 6 | 588 | -23.881% |
| 2026-09-17 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | -13.095% | 4 | 586 | -30.137% |
| 2026-09-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +7.692% | 1 | 586 | -39.286% |
| 2026-09-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 4 | 584 | -34.615% |
| 2026-09-11 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | -13.978% | 4 | 586 | -36.250% |
| 2026-09-10 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | +9.412% | 4 | 584 | -45.161% |
| 2026-09-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 583 | -40.000% |
| 2026-09-04 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.000% | 11 | 578 | -40.000% |
| 2026-09-03 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -5.556% | 2 | 579 | -40.000% |
| 2026-09-02 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -6.250% | 12 | 584 | -43.333% |
| 2026-09-01 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 4 | 584 | -46.875% |
| 2026-08-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 6 | 584 | -43.333% |
| 2026-08-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 1 | 584 | -46.316% |
| 2026-08-25 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -0.901% | 4 | 584 | -53.636% |
| 2026-08-21 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +5.714% | 6 | 578 | -54.054% |
| 2026-08-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -20.455% | 6 | 578 | -51.429% |
| 2026-08-05 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | -8.966% | 10 | 580 | -61.364% |
| 2026-07-31 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.974% | 6 | 580 | -64.828% |
| 2026-07-22 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -11.176% | 6 | 574 | -66.225% |
| 2026-07-20 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | +14.865% | 8 | 574 | -70.000% |
| 2026-07-16 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | -1.333% | 4 | 572 | -65.541% |
| 2026-06-30 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | -12.791% | 2 | 571 | -66.000% |
| 2026-06-29 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | -8.511% | 4 | 569 | -70.349% |
| 2026-06-26 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | -14.545% | 4 | 567 | -72.872% |
| 2026-06-11 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.383% | 50 | 524 | -76.818% |
| 2026-06-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +11.905% | 2 | 524 | -78.298% |
| 2026-06-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +2.941% | 1 | 524 | -75.714% |
| 2026-06-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.116% | 4 | 524 | -75.000% |
| 2026-06-05 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | +7.500% | 6 | 522 | -76.279% |
| 2026-06-02 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | +2.564% | 55 | 467 | -74.500% |
| 2026-06-01 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -15.217% | 4 | 467 | -73.846% |
| 2026-05-18 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +1.322% | 353 | 196 | -77.826% |
| 2026-05-07 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -14.981% | 2 | 194 | -77.533% |
| 2026-05-04 | 2.6300 | 2.6700 | 2.6300 | 2.6700 | +6.800% | 4 | 192 | -80.899% |
| 2026-05-01 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | -4.943% | 3 | 192 | -79.600% |
| 2026-04-30 | 2.7500 | 2.8500 | 2.6300 | 2.6300 | -7.719% | 72 | 192 | -80.608% |
| 2026-04-29 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | +1.786% | 232 | 156 | -82.105% |
| 2026-04-24 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | -9.677% | 3 | 44 | -81.786% |
| 2026-04-23 | 2.8000 | 3.1000 | 2.8000 | 3.1000 | +13.139% | 6 | 42 | -83.548% |
| 2026-04-22 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -6.485% | 1 | 40 | -81.387% |
| 2026-04-21 | 2.7800 | 3.0000 | 2.7800 | 2.9300 | +2.091% | 12 | 36 | -82.594% |
| 2026-04-20 | 2.6900 | 2.8700 | 2.6900 | 2.8700 | +3.610% | 14 | 36 | -82.230% |
| 2026-04-17 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | -7.667% | 3 | 32 | -81.588% |
| 2026-04-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.910% | 1 | 29 | -83.000% |
| 2026-04-10 | 3.3400 | 3.3400 | 3.3300 | 3.3300 | -3.478% | 3 | 28 | -84.685% |
| 2026-04-08 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -13.750% | 3 | 25 | -85.217% |
| 2026-04-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -26.063% | 10 | 24 | -87.250% |
| 2026-03-27 | 5.5000 | 5.5000 | 5.4100 | 5.4100 | +22.955% | 5 | 14 | -90.573% |
| 2026-03-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 4 | 10 | -88.409% |
| 2026-03-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +0.897% | 2 | 6 | -88.667% |
| 2026-03-23 | 4.4000 | 4.4600 | 4.4000 | 4.4600 | -5.106% | 2 | 4 | -88.565% |
| 2026-03-20 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | +6.818% | 4 | 3 | -89.149% |
| 2026-03-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 1 | -88.409% |