SPX270416P01600000
SPX Apr 16 2027 1600.00 Put
optionOPRA
EODOct 28, 2026
0.80USD+11.111%(+0.08)2Vol5,390OI
SPX270416P01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +11.111% | 2 | 5,388 | 0.000% |
| 2026-10-27 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -8.861% | 4 | 5,390 | +11.111% |
| 2026-10-26 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -10.227% | 4 | 5,390 | +1.266% |
| 2026-10-22 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | +10.000% | 8 | 5,392 | -9.091% |
| 2026-10-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 5,392 | 0.000% |
| 2026-10-15 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | +6.250% | 3 | 5,390 | -5.882% |
| 2026-10-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 5,395 | 0.000% |
| 2026-10-12 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | +13.636% | 3 | 5,393 | +6.667% |
| 2026-10-08 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -12.000% | 6 | 5,387 | +21.212% |
| 2026-10-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 5,387 | +6.667% |
| 2026-10-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 1 | 5,387 | 0.000% |
| 2026-10-02 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -13.333% | 6 | 5,381 | +2.564% |
| 2026-10-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -1.099% | 1 | 5,381 | -11.111% |
| 2026-09-29 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +2.247% | 4 | 5,381 | -12.088% |
| 2026-09-28 | 0.9500 | 0.9600 | 0.8900 | 0.8900 | +5.952% | 8 | 5,383 | -10.112% |
| 2026-09-25 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -13.402% | 6 | 5,383 | -4.762% |
| 2026-09-24 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | +4.301% | 5 | 5,385 | -17.526% |
| 2026-09-22 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | -6.061% | 4 | 5,385 | -13.978% |
| 2026-09-18 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -7.477% | 6 | 5,385 | -19.192% |
| 2026-09-11 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | -20.741% | 12 | 5,385 | -25.234% |
| 2026-09-10 | 1.3000 | 1.3600 | 1.2900 | 1.3500 | +22.727% | 13 | 5,385 | -40.741% |
| 2026-09-04 | 1.1800 | 1.2500 | 1.1000 | 1.1000 | -29.936% | 40 | 5,388 | -27.273% |
| 2026-08-19 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.289% | 3 | 5,388 | -49.045% |
| 2026-08-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -8.982% | 3 | 5,388 | -47.368% |
| 2026-08-07 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -6.180% | 3 | 5,388 | -52.096% |
| 2026-08-06 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -18.349% | 4 | 5,386 | -55.056% |
| 2026-07-27 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | -11.020% | 2 | 5,386 | -63.303% |
| 2026-07-24 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | +15.566% | 4 | 5,384 | -67.347% |
| 2026-07-16 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | +9.278% | 4 | 5,382 | -62.264% |
| 2026-07-10 | 2.0900 | 2.0900 | 1.9400 | 1.9400 | -6.280% | 6 | 5,379 | -58.763% |
| 2026-07-09 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -8.407% | 6 | 5,379 | -61.353% |
| 2026-07-08 | 2.3100 | 2.3100 | 2.2600 | 2.2600 | +4.147% | 4 | 5,379 | -64.602% |
| 2026-07-07 | 2.1600 | 2.1800 | 2.1500 | 2.1700 | -1.364% | 6 | 5,378 | -63.134% |
| 2026-07-06 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | +0.457% | 16 | 5,376 | -63.636% |
| 2026-07-02 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | -6.009% | 2 | 5,375 | -63.470% |
| 2026-07-01 | 2.2900 | 2.3300 | 2.2900 | 2.3300 | -1.688% | 8 | 5,371 | -65.665% |
| 2026-06-29 | 2.3500 | 2.3800 | 2.2500 | 2.3700 | -3.265% | 6 | 5,368 | -66.245% |
| 2026-06-26 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | -8.240% | 2 | 5,367 | -67.347% |
| 2026-06-25 | 2.7100 | 2.7100 | 2.5200 | 2.6700 | -8.874% | 12 | 5,361 | -70.037% |
| 2026-06-24 | 2.7200 | 2.9400 | 2.6600 | 2.9300 | +3.901% | 18 | 5,352 | -72.696% |
| 2026-06-23 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +4.059% | 2 | 5,351 | -71.631% |
| 2026-06-22 | 2.6700 | 2.7100 | 2.6600 | 2.7100 | +0.370% | 10 | 5,346 | -70.480% |
| 2026-06-18 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | +5.058% | 4 | 5,344 | -70.370% |
| 2026-06-17 | 2.4500 | 2.5800 | 2.4500 | 2.5700 | -17.097% | 6 | 5,341 | -68.872% |
| 2026-06-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 55 | 5,290 | -74.194% |
| 2026-06-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +17.857% | 2 | 5,288 | -75.758% |
| 2026-06-08 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | -6.667% | 4 | 5,286 | -71.429% |
| 2026-06-05 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | +15.385% | 8 | 5,280 | -73.333% |
| 2026-06-04 | 2.6100 | 2.6100 | 2.5900 | 2.6000 | -3.704% | 12 | 5,280 | -69.231% |
| 2026-06-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.099% | 55 | 5,225 | -70.370% |
| 2026-05-29 | 2.7400 | 2.7400 | 2.7300 | 2.7300 | -2.500% | 4 | 5,225 | -70.696% |
| 2026-05-27 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | -12.226% | 2 | 5,225 | -71.429% |
| 2026-05-18 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | -2.744% | 9 | 5,222 | -74.922% |
| 2026-05-11 | 3.3900 | 3.3900 | 3.2800 | 3.2800 | +3.470% | 20 | 5,214 | -75.610% |
| 2026-05-07 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -5.935% | 2 | 5,212 | -74.763% |
| 2026-05-06 | 3.1500 | 3.3700 | 3.1500 | 3.3700 | -9.651% | 8 | 5,212 | -76.261% |
| 2026-05-04 | 3.7400 | 3.7400 | 3.7200 | 3.7300 | +6.268% | 8 | 5,214 | -78.552% |
| 2026-05-01 | 3.6700 | 3.6700 | 3.5100 | 3.5100 | -7.143% | 5 | 5,210 | -77.208% |
| 2026-04-30 | 3.8000 | 4.0600 | 3.6000 | 3.7800 | -6.667% | 8,732 | 5,210 | -78.836% |
| 2026-04-29 | 3.9300 | 4.0500 | 3.9000 | 4.0500 | +4.651% | 966 | 883 | -80.247% |
| 2026-04-28 | 3.9800 | 3.9800 | 3.7200 | 3.8700 | -0.258% | 93 | 400 | -79.328% |
| 2026-04-27 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +2.105% | 31 | 353 | -79.381% |
| 2026-04-24 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | -11.628% | 3 | 322 | -78.947% |
| 2026-04-23 | 3.8000 | 4.3000 | 3.8000 | 4.3000 | +10.540% | 5 | 319 | -81.395% |
| 2026-04-21 | 4.2000 | 4.2000 | 3.8900 | 3.8900 | -1.018% | 6 | 310 | -79.434% |
| 2026-04-20 | 4.1000 | 4.1000 | 3.9000 | 3.9300 | +1.289% | 8 | 310 | -79.644% |
| 2026-04-17 | 3.8600 | 3.9500 | 3.8500 | 3.8800 | -7.619% | 439 | 303 | -79.381% |
| 2026-04-16 | 4.1800 | 4.2300 | 4.1400 | 4.2000 | -9.677% | 13 | 85 | -80.952% |
| 2026-04-10 | 4.6600 | 4.6600 | 4.6500 | 4.6500 | +1.751% | 3 | 78 | -82.796% |
| 2026-04-09 | 4.7800 | 4.7800 | 4.5400 | 4.5700 | -2.972% | 51 | 78 | -82.495% |
| 2026-04-08 | 4.7700 | 4.7700 | 4.7100 | 4.7100 | -18.933% | 104 | 51 | -83.015% |
| 2026-04-07 | 5.7800 | 5.8100 | 5.7800 | 5.8100 | -22.533% | 2 | 11 | -86.231% |
| 2026-03-27 | 7.1900 | 7.5000 | 7.1900 | 7.5000 | +13.464% | 6 | 11 | -89.333% |
| 2026-03-26 | 6.5600 | 6.6100 | 6.5600 | 6.6100 | +3.281% | 4 | 6 | -87.897% |
| 2026-03-24 | 6.1800 | 6.4000 | 6.1700 | 6.4000 | +3.896% | 6 | 4 | -87.500% |
| 2026-03-23 | 6.2500 | 6.2500 | 6.1600 | 6.1600 | 0.000% | 2 | 1 | -87.013% |