SPX270416P01800000
SPX Apr 16 2027 1800.00 Put
optionOPRA
EODOct 26, 2026
1.09USD-5.217%(-0.06)4Vol1,397OI
SPX270416P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | -5.217% | 4 | 1,397 | 0.000% |
| 2026-10-15 | 1.1500 | 1.1500 | 1.0800 | 1.1500 | +7.477% | 7 | 1,390 | -5.217% |
| 2026-10-14 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +15.054% | 1 | 1,389 | +1.869% |
| 2026-10-09 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | -7.000% | 6 | 1,389 | +17.204% |
| 2026-10-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 2 | 1,389 | +9.000% |
| 2026-10-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -5.357% | 7 | 1,382 | +2.830% |
| 2026-10-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -0.885% | 8 | 1,377 | -2.679% |
| 2026-10-02 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | -4.237% | 6 | 1,371 | -3.540% |
| 2026-09-30 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | +2.609% | 4 | 1,373 | -7.627% |
| 2026-09-29 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -8.000% | 9 | 1,373 | -5.217% |
| 2026-09-24 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -13.793% | 6 | 1,373 | -12.800% |
| 2026-09-18 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | +5.839% | 4 | 1,373 | -24.828% |
| 2026-09-17 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -21.714% | 6 | 1,373 | -20.438% |
| 2026-09-10 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | +16.667% | 2 | 1,372 | -37.714% |
| 2026-09-04 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | -32.735% | 6 | 1,378 | -27.333% |
| 2026-08-19 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +2.765% | 1 | 1,377 | -51.121% |
| 2026-08-14 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -6.867% | 1 | 1,376 | -49.770% |
| 2026-08-07 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -1.688% | 1 | 1,375 | -53.219% |
| 2026-08-06 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | -0.420% | 4 | 1,375 | -54.008% |
| 2026-08-03 | 2.3900 | 2.3900 | 2.3800 | 2.3800 | -23.226% | 2 | 1,375 | -54.202% |
| 2026-07-24 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | -8.284% | 2 | 1,375 | -64.839% |
| 2026-07-23 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | +19.858% | 202 | 1,175 | -67.751% |
| 2026-07-21 | 2.9000 | 2.9000 | 2.8200 | 2.8200 | -4.407% | 4 | 1,175 | -61.348% |
| 2026-07-20 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | +11.321% | 2 | 1,175 | -63.051% |
| 2026-07-10 | 2.8600 | 2.8600 | 2.6500 | 2.6500 | -1.487% | 6 | 1,172 | -58.868% |
| 2026-07-09 | 2.7300 | 2.7700 | 2.6700 | 2.6900 | -4.270% | 8 | 1,168 | -59.480% |
| 2026-07-08 | 3.3000 | 3.3000 | 2.8100 | 2.8100 | 0.000% | 6 | 1,164 | -61.210% |
| 2026-07-07 | 2.7600 | 2.8100 | 2.7600 | 2.8100 | -0.707% | 2 | 1,163 | -61.210% |
| 2026-07-06 | 2.9600 | 2.9800 | 2.8000 | 2.8300 | -12.923% | 20 | 1,153 | -61.484% |
| 2026-07-02 | 3.1600 | 3.2500 | 3.1600 | 3.2500 | +7.261% | 8 | 1,149 | -66.462% |
| 2026-07-01 | 3.0100 | 3.0300 | 2.9500 | 3.0300 | -1.623% | 14 | 1,143 | -64.026% |
| 2026-06-30 | 2.9100 | 3.0800 | 2.9000 | 3.0800 | +2.326% | 6 | 1,140 | -64.610% |
| 2026-06-29 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | -13.256% | 4 | 1,138 | -63.787% |
| 2026-06-26 | 3.4900 | 3.4900 | 3.4700 | 3.4700 | 0.000% | 4 | 1,136 | -68.588% |
| 2026-06-25 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | -4.144% | 4 | 1,134 | -68.588% |
| 2026-06-24 | 3.6300 | 3.6300 | 3.6200 | 3.6200 | +2.260% | 8 | 1,132 | -69.890% |
| 2026-06-18 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | +5.045% | 4 | 1,130 | -69.209% |
| 2026-06-16 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | +0.298% | 4 | 1,130 | -67.656% |
| 2026-06-15 | 3.3200 | 3.4000 | 3.3000 | 3.3600 | -23.636% | 62 | 1,100 | -67.560% |
| 2026-06-11 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | 0.000% | 57 | 1,043 | -75.227% |
| 2026-06-10 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | +5.012% | 52 | 991 | -75.227% |
| 2026-06-09 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +14.169% | 2 | 990 | -73.986% |
| 2026-06-08 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | -8.706% | 8 | 990 | -70.300% |
| 2026-06-05 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +17.889% | 2 | 988 | -72.886% |
| 2026-06-04 | 3.4600 | 3.4600 | 3.4100 | 3.4100 | -2.292% | 2 | 988 | -68.035% |
| 2026-06-03 | 3.5800 | 3.5800 | 3.4900 | 3.4900 | -3.056% | 2 | 988 | -68.768% |
| 2026-06-02 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | +2.857% | 55 | 933 | -69.722% |
| 2026-06-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.162% | 1 | 932 | -68.857% |
| 2026-05-27 | 3.8200 | 3.8200 | 3.7700 | 3.7700 | -14.512% | 2 | 932 | -71.088% |
| 2026-05-18 | 4.3100 | 4.4100 | 4.3100 | 4.4100 | -0.226% | 6 | 924 | -75.283% |
| 2026-05-11 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | +0.683% | 2 | 924 | -75.339% |
| 2026-05-08 | 4.4400 | 4.4400 | 4.3900 | 4.3900 | -0.227% | 4 | 924 | -75.171% |
| 2026-05-07 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | -13.556% | 6 | 924 | -75.227% |
| 2026-05-04 | 5.1200 | 5.1200 | 5.0900 | 5.0900 | +1.597% | 8 | 924 | -78.585% |
| 2026-04-30 | 4.8600 | 5.2800 | 4.8600 | 5.0100 | -7.222% | 1,812 | 924 | -78.244% |
| 2026-04-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +2.662% | 1 | 23 | -79.815% |
| 2026-04-22 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -0.942% | 2 | 23 | -79.278% |
| 2026-04-21 | 5.3800 | 5.3800 | 5.3100 | 5.3100 | +0.189% | 2 | 20 | -79.473% |
| 2026-04-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.360% | 1 | 20 | -79.434% |
| 2026-04-16 | 5.6300 | 5.6900 | 5.6300 | 5.6600 | -1.394% | 21 | 19 | -80.742% |
| 2026-04-15 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -7.717% | 2 | 12 | -81.010% |
| 2026-04-09 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -2.813% | 1 | 12 | -82.476% |
| 2026-04-08 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -17.949% | 4 | 12 | -82.969% |
| 2026-04-07 | 7.7700 | 7.8000 | 7.6200 | 7.8000 | -4.878% | 6 | 11 | -86.026% |
| 2026-03-31 | 8.1600 | 8.2000 | 8.1600 | 8.2000 | -12.766% | 2 | 7 | -86.707% |
| 2026-03-27 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +8.046% | 1 | 7 | -88.404% |
| 2026-03-26 | 8.4000 | 8.7000 | 8.4000 | 8.7000 | +3.571% | 3 | 6 | -87.471% |
| 2026-03-24 | 8.3800 | 8.4000 | 8.3800 | 8.4000 | +1.205% | 3 | 3 | -87.024% |
| 2026-03-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 1 | 1 | -86.867% |