SPX270416P02400000
SPX Apr 16 2027 2400.00 Put
optionOPRA
EODOct 27, 2026
2.37USD-1.250%(-0.03)6Vol468OI
SPX270416P02400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.3500 | 2.3700 | 2.3000 | 2.3700 | -1.250% | 6 | 471 | 0.000% |
| 2026-10-26 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | -17.241% | 2 | 472 | -1.250% |
| 2026-10-23 | 2.8300 | 2.9000 | 2.8300 | 2.9000 | +6.227% | 3 | 474 | -18.276% |
| 2026-10-22 | 2.7300 | 2.7400 | 2.6000 | 2.7300 | -17.273% | 8 | 476 | -13.187% |
| 2026-10-16 | 2.7000 | 3.3000 | 2.7000 | 3.3000 | +28.405% | 10 | 472 | -28.182% |
| 2026-10-15 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +4.049% | 2 | 470 | -7.782% |
| 2026-10-14 | 2.2600 | 2.4700 | 2.2400 | 2.4700 | +12.273% | 28 | 468 | -4.049% |
| 2026-10-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.452% | 3 | 465 | +7.727% |
| 2026-10-07 | 2.3500 | 2.4000 | 2.2000 | 2.2100 | -4.329% | 189 | 470 | +7.240% |
| 2026-10-06 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -8.696% | 6 | 470 | +2.597% |
| 2026-10-02 | 2.5600 | 2.5600 | 2.5300 | 2.5300 | -10.284% | 2 | 471 | -6.324% |
| 2026-09-28 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | -0.704% | 2 | 472 | -15.957% |
| 2026-09-24 | 2.8700 | 2.8700 | 2.8400 | 2.8400 | -3.729% | 2 | 472 | -16.549% |
| 2026-09-21 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.993% | 3 | 472 | -19.661% |
| 2026-09-17 | 3.0700 | 3.0700 | 3.0100 | 3.0100 | -9.063% | 2 | 471 | -21.262% |
| 2026-09-16 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | +3.437% | 4 | 473 | -28.399% |
| 2026-09-11 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | -16.883% | 6 | 474 | -25.938% |
| 2026-09-10 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +23.794% | 2 | 474 | -38.442% |
| 2026-09-04 | 3.2500 | 3.2500 | 3.1100 | 3.1100 | -15.946% | 6 | 479 | -23.794% |
| 2026-09-01 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | +3.352% | 4 | 476 | -35.946% |
| 2026-08-28 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -18.078% | 2 | 476 | -33.799% |
| 2026-08-19 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -4.793% | 3 | 473 | -45.767% |
| 2026-08-18 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +5.517% | 3 | 476 | -48.366% |
| 2026-08-17 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.136% | 2 | 474 | -45.517% |
| 2026-08-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -14.230% | 4 | 474 | -46.136% |
| 2026-08-03 | 5.0500 | 5.1300 | 5.0500 | 5.1300 | -10.315% | 204 | 330 | -53.801% |
| 2026-07-28 | 5.7700 | 5.7700 | 5.7200 | 5.7200 | -4.667% | 6 | 329 | -58.566% |
| 2026-07-24 | 6.2700 | 6.3300 | 6.0000 | 6.0000 | +5.263% | 8 | 325 | -60.500% |
| 2026-07-22 | 5.6800 | 5.7000 | 5.6800 | 5.7000 | -8.654% | 2 | 324 | -58.421% |
| 2026-07-20 | 6.2700 | 6.3000 | 6.2300 | 6.2400 | +0.322% | 6 | 321 | -62.019% |
| 2026-07-08 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +8.932% | 2 | 320 | -61.897% |
| 2026-07-07 | 5.9900 | 5.9900 | 5.7100 | 5.7100 | -11.747% | 6 | 321 | -58.494% |
| 2026-07-02 | 6.4200 | 6.4700 | 6.4200 | 6.4700 | +1.730% | 6 | 318 | -63.369% |
| 2026-07-01 | 6.1500 | 6.3600 | 6.1400 | 6.3600 | +2.251% | 6 | 315 | -62.736% |
| 2026-06-30 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -4.160% | 4 | 313 | -61.897% |
| 2026-06-29 | 6.4500 | 6.4900 | 6.3000 | 6.4900 | -4.559% | 4 | 312 | -63.482% |
| 2026-06-26 | 6.9900 | 6.9900 | 6.8000 | 6.8000 | -1.449% | 2 | 311 | -65.147% |
| 2026-06-25 | 7.0700 | 7.0700 | 6.9000 | 6.9000 | -3.090% | 8 | 307 | -65.652% |
| 2026-06-24 | 7.1300 | 7.1300 | 7.1200 | 7.1200 | -1.385% | 4 | 305 | -66.713% |
| 2026-06-22 | 7.2800 | 7.2800 | 7.2200 | 7.2200 | -1.096% | 2 | 305 | -67.175% |
| 2026-06-18 | 7.3100 | 7.3100 | 6.9200 | 7.3000 | +8.955% | 8 | 305 | -67.534% |
| 2026-06-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -14.103% | 1 | 305 | -64.627% |
| 2026-06-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +10.953% | 50 | 255 | -69.615% |
| 2026-06-04 | 7.1200 | 7.1500 | 7.0200 | 7.0300 | -2.766% | 16 | 255 | -66.287% |
| 2026-06-01 | 7.2300 | 7.2400 | 7.2100 | 7.2300 | -0.823% | 8 | 255 | -67.220% |
| 2026-05-29 | 7.3900 | 7.4100 | 7.2600 | 7.2900 | -15.233% | 12 | 255 | -67.490% |
| 2026-05-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.655% | 1 | 255 | -72.442% |
| 2026-05-20 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -3.093% | 18 | 264 | -71.986% |
| 2026-05-18 | 8.8400 | 8.8400 | 8.7300 | 8.7300 | +1.512% | 60 | 260 | -72.852% |
| 2026-05-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -3.371% | 1 | 259 | -72.442% |
| 2026-05-11 | 9.0000 | 9.0000 | 8.8800 | 8.9000 | -0.891% | 6 | 259 | -73.371% |
| 2026-05-08 | 8.8800 | 8.9800 | 8.8800 | 8.9800 | -7.708% | 2 | 259 | -73.608% |
| 2026-05-05 | 9.7100 | 9.8000 | 9.6400 | 9.7300 | -3.759% | 296 | 284 | -75.642% |
| 2026-05-04 | 9.6300 | 10.3000 | 9.6200 | 10.1100 | +5.864% | 12 | 283 | -76.558% |
| 2026-05-01 | 9.5300 | 9.6100 | 9.5300 | 9.5500 | -4.309% | 10 | 286 | -75.183% |
| 2026-04-30 | 10.2300 | 10.2300 | 9.9800 | 9.9800 | -3.013% | 4 | 286 | -76.253% |
| 2026-04-28 | 10.4600 | 10.4900 | 10.2300 | 10.2900 | -1.058% | 49 | 286 | -76.968% |
| 2026-04-27 | 10.4200 | 10.4200 | 10.4000 | 10.4000 | +1.961% | 4 | 307 | -77.212% |
| 2026-04-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -10.053% | 50 | 305 | -76.765% |
| 2026-04-23 | 11.0500 | 11.3400 | 11.0500 | 11.3400 | +6.579% | 2 | 255 | -79.101% |
| 2026-04-20 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +1.721% | 3 | 255 | -77.726% |
| 2026-04-17 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -6.607% | 2 | 252 | -77.342% |
| 2026-04-15 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -5.405% | 1 | 252 | -78.839% |
| 2026-04-13 | 12.1400 | 12.1400 | 11.8400 | 11.8400 | -5.807% | 57 | 251 | -79.983% |
| 2026-04-09 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -0.238% | 36 | 194 | -81.146% |
| 2026-04-08 | 12.9000 | 12.9000 | 12.5300 | 12.6000 | -16.501% | 151 | 158 | -81.190% |
| 2026-04-07 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +5.524% | 6 | 9 | -84.294% |
| 2026-04-06 | 14.1900 | 14.3000 | 14.1900 | 14.3000 | -15.435% | 4 | 7 | -83.427% |
| 2026-03-26 | 17.0700 | 17.0700 | 16.9100 | 16.9100 | +4.318% | 2 | 3 | -85.985% |
| 2026-03-24 | 15.7000 | 16.2100 | 15.7000 | 16.2100 | -7.898% | 2 | 3 | -85.379% |
| 2026-03-20 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 0.000% | 2 | 2 | -86.534% |