SPX270416P02000000
SPX Apr 16 2027 2000.00 Put
optionOPRA
EODOct 28, 2026
1.40USD-9.091%(-0.14)1Vol1,721OI
SPX270416P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.091% | 1 | 1,720 | 0.000% |
| 2026-10-26 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | -12.994% | 4 | 1,718 | -9.091% |
| 2026-10-23 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | +14.194% | 31 | 1,711 | -20.904% |
| 2026-10-22 | 1.7000 | 1.7200 | 1.5500 | 1.5500 | -6.061% | 10 | 1,710 | -9.677% |
| 2026-10-19 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | +10.000% | 114 | 1,710 | -15.152% |
| 2026-10-14 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | +15.385% | 61 | 1,649 | -6.667% |
| 2026-10-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 3 | 1,660 | +7.692% |
| 2026-10-09 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.941% | 1 | 1,660 | 0.000% |
| 2026-10-06 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | -4.225% | 11 | 1,660 | +2.941% |
| 2026-10-05 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | -9.554% | 11 | 1,653 | -1.408% |
| 2026-09-30 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.647% | 4 | 1,650 | -10.828% |
| 2026-09-29 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | +3.030% | 5 | 1,650 | -17.647% |
| 2026-09-28 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +0.610% | 2 | 1,650 | -15.152% |
| 2026-09-23 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -18.000% | 3 | 1,650 | -14.634% |
| 2026-09-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 10 | 1,640 | -30.000% |
| 2026-09-16 | 2.0000 | 2.0500 | 1.9700 | 2.0500 | -4.651% | 13 | 1,640 | -31.707% |
| 2026-09-15 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +6.436% | 177 | 1,463 | -34.884% |
| 2026-09-14 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -14.043% | 3 | 1,460 | -30.693% |
| 2026-09-10 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | +6.818% | 4 | 1,460 | -40.426% |
| 2026-09-09 | 2.1200 | 2.2500 | 2.1200 | 2.2000 | +5.769% | 48 | 1,417 | -36.364% |
| 2026-09-08 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | +1.463% | 4 | 1,417 | -32.692% |
| 2026-09-04 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -0.966% | 9 | 1,417 | -31.707% |
| 2026-09-03 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | -8.407% | 5 | 1,417 | -32.367% |
| 2026-08-31 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +2.727% | 3 | 1,414 | -38.053% |
| 2026-08-28 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | -12.698% | 32 | 1,393 | -36.364% |
| 2026-08-26 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.176% | 2 | 1,393 | -44.444% |
| 2026-08-25 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | -8.929% | 52 | 1,347 | -45.098% |
| 2026-08-21 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | -5.405% | 27 | 1,338 | -50.000% |
| 2026-08-18 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +7.636% | 1 | 1,337 | -52.703% |
| 2026-08-14 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | -5.498% | 3 | 1,337 | -49.091% |
| 2026-08-11 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | +0.692% | 7 | 1,336 | -51.890% |
| 2026-08-10 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -2.365% | 9 | 1,336 | -51.557% |
| 2026-08-07 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | -2.310% | 10 | 1,336 | -52.703% |
| 2026-08-06 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | -0.980% | 16 | 1,328 | -53.795% |
| 2026-08-05 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | -7.273% | 5 | 1,328 | -54.248% |
| 2026-08-03 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | -10.811% | 250 | 1,078 | -57.576% |
| 2026-07-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.817% | 100 | 978 | -62.162% |
| 2026-07-28 | 3.7100 | 3.7100 | 3.6700 | 3.6700 | -10.488% | 4 | 980 | -61.853% |
| 2026-07-27 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | +2.500% | 150 | 830 | -65.854% |
| 2026-07-24 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | +10.497% | 2 | 830 | -65.000% |
| 2026-07-22 | 3.6700 | 3.7100 | 3.6200 | 3.6200 | -2.162% | 204 | 630 | -61.326% |
| 2026-07-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -12.736% | 100 | 530 | -62.162% |
| 2026-07-17 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +16.164% | 3 | 530 | -66.981% |
| 2026-07-16 | 3.5600 | 3.6600 | 3.5500 | 3.6500 | -1.351% | 8 | 530 | -61.644% |
| 2026-07-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +3.641% | 3 | 530 | -62.162% |
| 2026-07-10 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -12.069% | 300 | 410 | -60.784% |
| 2026-07-08 | 4.2000 | 4.2000 | 4.0200 | 4.0600 | +8.847% | 10 | 412 | -65.517% |
| 2026-07-07 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -2.611% | 8 | 416 | -62.466% |
| 2026-07-06 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +0.789% | 2 | 414 | -63.446% |
| 2026-07-02 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | 0.000% | 2 | 415 | -63.158% |
| 2026-07-01 | 3.8000 | 3.8900 | 3.7700 | 3.8000 | -9.739% | 4 | 417 | -63.158% |
| 2026-06-29 | 4.2400 | 4.2400 | 4.2100 | 4.2100 | -6.652% | 4 | 417 | -66.746% |
| 2026-06-25 | 4.5200 | 4.5200 | 4.5100 | 4.5100 | -7.959% | 4 | 415 | -68.958% |
| 2026-06-23 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | +9.865% | 4 | 413 | -71.429% |
| 2026-06-15 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | -10.800% | 4 | 414 | -68.610% |
| 2026-06-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 50 | 414 | -72.000% |
| 2026-06-11 | 5.8000 | 5.8000 | 5.2000 | 5.2000 | -7.143% | 55 | 408 | -73.077% |
| 2026-06-10 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +4.869% | 52 | 355 | -75.000% |
| 2026-06-09 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +11.482% | 2 | 353 | -73.783% |
| 2026-06-08 | 4.7300 | 4.7900 | 4.7300 | 4.7900 | -6.445% | 8 | 349 | -70.772% |
| 2026-06-05 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +14.541% | 2 | 349 | -72.656% |
| 2026-06-04 | 4.5800 | 4.5800 | 4.4600 | 4.4700 | -6.681% | 12 | 343 | -68.680% |
| 2026-06-03 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +1.915% | 1 | 342 | -70.772% |
| 2026-06-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 55 | 342 | -70.213% |
| 2026-06-01 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | -1.075% | 12 | 341 | -69.565% |
| 2026-05-29 | 4.6800 | 4.7000 | 4.6400 | 4.6500 | -16.517% | 36 | 323 | -69.892% |
| 2026-05-18 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -2.281% | 6 | 317 | -74.865% |
| 2026-05-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.384% | 1 | 317 | -75.439% |
| 2026-05-07 | 5.8200 | 5.8500 | 5.7600 | 5.7800 | -7.668% | 72 | 285 | -75.779% |
| 2026-05-05 | 6.2800 | 6.2800 | 6.2600 | 6.2600 | -3.544% | 4 | 285 | -77.636% |
| 2026-04-30 | 6.7000 | 6.8400 | 6.4600 | 6.4900 | -5.255% | 331 | 285 | -78.428% |
| 2026-04-29 | 6.7800 | 6.8500 | 6.7800 | 6.8500 | +1.783% | 120 | 121 | -79.562% |
| 2026-04-27 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -1.464% | 31 | 62 | -79.198% |
| 2026-04-22 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -1.443% | 3 | 31 | -79.502% |
| 2026-04-20 | 6.7800 | 6.9300 | 6.6700 | 6.9300 | -4.677% | 10 | 28 | -79.798% |
| 2026-04-15 | 7.3000 | 7.4200 | 7.2500 | 7.2700 | -5.951% | 10 | 23 | -80.743% |
| 2026-04-10 | 7.7200 | 7.7300 | 7.7200 | 7.7300 | -6.867% | 4 | 16 | -81.889% |
| 2026-04-08 | 8.2700 | 8.3000 | 8.1500 | 8.3000 | -13.542% | 17 | 14 | -83.133% |
| 2026-04-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.128% | 1 | 9 | -85.417% |
| 2026-04-06 | 9.1000 | 9.4000 | 9.1000 | 9.4000 | -15.392% | 6 | 8 | -85.106% |
| 2026-03-26 | 10.6300 | 11.1400 | 10.4000 | 11.1100 | +4.319% | 8 | 4 | -87.399% |
| 2026-03-24 | 10.8300 | 10.8300 | 10.6500 | 10.6500 | +4.412% | 2 | 2 | -86.854% |
| 2026-03-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 2 | 2 | -86.275% |