SPX270416P02200000
SPX Apr 16 2027 2200.00 Put
optionOPRA
EODOct 26, 2026
1.91USD-15.111%(-0.34)4Vol1,054OI
SPX270416P02200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.9300 | 1.9300 | 1.9100 | 1.9100 | -15.111% | 4 | 1,056 | 0.000% |
| 2026-10-22 | 1.9800 | 2.2500 | 1.9800 | 2.2500 | +23.626% | 24 | 1,068 | -15.111% |
| 2026-10-12 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -7.614% | 1 | 1,068 | +4.945% |
| 2026-10-05 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -11.659% | 1 | 1,068 | -3.046% |
| 2026-09-23 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -10.081% | 1 | 1,068 | -14.350% |
| 2026-09-17 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -10.469% | 4 | 1,070 | -22.984% |
| 2026-09-14 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -3.819% | 1 | 1,070 | -31.047% |
| 2026-09-09 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.000% | 1 | 1,070 | -33.681% |
| 2026-09-01 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -0.662% | 4 | 1,070 | -36.333% |
| 2026-08-31 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +3.072% | 1 | 1,070 | -36.755% |
| 2026-08-28 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -17.697% | 3 | 1,067 | -34.812% |
| 2026-08-21 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | +0.282% | 4 | 1,065 | -46.348% |
| 2026-08-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.313% | 2 | 1,065 | -46.197% |
| 2026-08-06 | 3.7200 | 3.7300 | 3.7100 | 3.7100 | -0.269% | 8 | 1,069 | -48.518% |
| 2026-08-05 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -21.186% | 4 | 1,071 | -48.656% |
| 2026-07-30 | 4.7100 | 4.7200 | 4.7100 | 4.7200 | +1.288% | 2 | 1,071 | -59.534% |
| 2026-07-28 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | -5.859% | 4 | 1,071 | -59.013% |
| 2026-07-24 | 5.0700 | 5.0700 | 4.9000 | 4.9500 | -0.202% | 6 | 1,068 | -61.414% |
| 2026-07-08 | 4.9800 | 4.9800 | 4.9600 | 4.9600 | +1.224% | 4 | 966 | -61.492% |
| 2026-07-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.240% | 4 | 964 | -61.020% |
| 2026-07-01 | 4.9200 | 4.9200 | 4.8400 | 4.8400 | -3.393% | 2 | 965 | -60.537% |
| 2026-06-29 | 5.3200 | 5.3200 | 5.0100 | 5.0100 | -11.796% | 4 | 967 | -61.876% |
| 2026-06-25 | 5.6700 | 5.6800 | 5.6700 | 5.6800 | -7.341% | 4 | 965 | -66.373% |
| 2026-06-24 | 5.8900 | 6.1400 | 5.8600 | 6.1300 | +4.252% | 6 | 962 | -68.842% |
| 2026-06-22 | 5.8600 | 5.8800 | 5.8600 | 5.8800 | +6.522% | 2 | 961 | -67.517% |
| 2026-06-18 | 5.6000 | 5.6000 | 5.5200 | 5.5200 | -2.988% | 2 | 962 | -65.399% |
| 2026-06-17 | 5.6600 | 5.6900 | 5.6600 | 5.6900 | +1.789% | 2 | 961 | -66.432% |
| 2026-06-15 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -12.656% | 12 | 955 | -65.832% |
| 2026-06-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 37 | 918 | -70.156% |
| 2026-06-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +12.652% | 50 | 868 | -70.615% |
| 2026-06-09 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -2.369% | 2 | 866 | -66.898% |
| 2026-06-08 | 5.9300 | 5.9500 | 5.9000 | 5.9100 | +4.602% | 8 | 862 | -67.682% |
| 2026-06-04 | 5.8000 | 5.8000 | 5.6200 | 5.6500 | -4.237% | 42 | 843 | -66.195% |
| 2026-06-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 1 | 842 | -67.627% |
| 2026-06-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.549% | 55 | 842 | -67.627% |
| 2026-06-01 | 5.7900 | 5.8100 | 5.7900 | 5.8100 | -1.358% | 40 | 827 | -67.126% |
| 2026-05-29 | 5.9200 | 5.9200 | 5.8900 | 5.8900 | -2.805% | 28 | 813 | -67.572% |
| 2026-05-28 | 6.1400 | 6.1400 | 6.0600 | 6.0600 | -0.818% | 2 | 814 | -68.482% |
| 2026-05-27 | 6.2100 | 6.2100 | 6.1100 | 6.1100 | -10.147% | 2 | 815 | -68.740% |
| 2026-05-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.090% | 12 | 821 | -71.912% |
| 2026-05-18 | 7.1200 | 7.1200 | 7.0900 | 7.0900 | -1.528% | 6 | 815 | -73.061% |
| 2026-05-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.307% | 35 | 780 | -73.472% |
| 2026-05-07 | 7.3300 | 7.4800 | 7.3200 | 7.3700 | -0.405% | 144 | 708 | -74.084% |
| 2026-05-06 | 7.4500 | 7.5400 | 7.4000 | 7.4000 | -6.091% | 10 | 706 | -74.189% |
| 2026-05-05 | 7.9000 | 7.9100 | 7.8700 | 7.8800 | -6.079% | 44 | 701 | -75.761% |
| 2026-05-04 | 8.2600 | 8.4500 | 8.1900 | 8.3900 | +8.119% | 12 | 702 | -77.235% |
| 2026-05-01 | 7.7700 | 7.7700 | 7.7600 | 7.7600 | -3.602% | 4 | 700 | -75.387% |
| 2026-04-30 | 8.5200 | 8.5200 | 7.9000 | 8.0500 | -7.471% | 728 | 700 | -76.273% |
| 2026-04-29 | 8.3000 | 8.7000 | 8.3000 | 8.7000 | +2.837% | 488 | 359 | -78.046% |
| 2026-04-28 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -0.704% | 2 | 116 | -77.423% |
| 2026-04-22 | 8.5000 | 8.5200 | 8.4800 | 8.5200 | -5.333% | 5 | 114 | -77.582% |
| 2026-04-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.140% | 1 | 113 | -78.778% |
| 2026-04-20 | 8.4700 | 8.6500 | 8.4700 | 8.5600 | +0.588% | 6 | 113 | -77.687% |
| 2026-04-17 | 8.6100 | 8.6600 | 8.4800 | 8.5100 | -7.298% | 216 | 110 | -77.556% |
| 2026-04-15 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -7.273% | 1 | 14 | -79.194% |
| 2026-04-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +1.124% | 2 | 13 | -80.707% |
| 2026-04-09 | 10.2100 | 10.2100 | 9.7600 | 9.7900 | -3.069% | 24 | 11 | -80.490% |
| 2026-04-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -13.675% | 1 | 23 | -81.089% |
| 2026-04-06 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | -18.182% | 4 | 22 | -83.675% |
| 2026-03-30 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -8.216% | 1 | 18 | -86.643% |
| 2026-03-27 | 15.2700 | 15.5800 | 15.1500 | 15.5800 | +10.496% | 20 | 17 | -87.741% |
| 2026-03-26 | 12.9900 | 14.1800 | 12.9400 | 14.1000 | 0.000% | 14 | 7 | -86.454% |