SPX270416P02600000
SPX Apr 16 2027 2600.00 Put
optionOPRA
EODOct 27, 2026
2.94USD-6.962%(-0.22)4Vol216OI
SPX270416P02600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | -6.962% | 4 | 215 | 0.000% |
| 2026-10-26 | 3.1800 | 3.1800 | 3.1100 | 3.1600 | +8.966% | 4 | 215 | -6.962% |
| 2026-10-21 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.051% | 7 | 215 | +1.379% |
| 2026-10-20 | 3.1800 | 3.1800 | 2.9800 | 3.1200 | -13.812% | 23 | 214 | -5.769% |
| 2026-10-16 | 3.3000 | 3.6200 | 3.3000 | 3.6200 | +18.301% | 6 | 212 | -18.785% |
| 2026-10-15 | 3.1700 | 3.2000 | 3.0000 | 3.0600 | +3.729% | 10 | 207 | -3.922% |
| 2026-10-14 | 2.8500 | 2.9500 | 2.8000 | 2.9500 | +7.273% | 160 | 261 | -0.339% |
| 2026-10-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.822% | 7 | 268 | +6.909% |
| 2026-10-08 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | -1.017% | 12 | 268 | +0.685% |
| 2026-10-06 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -13.235% | 2 | 266 | -0.339% |
| 2026-09-23 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | +3.030% | 2 | 266 | -13.529% |
| 2026-09-22 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | -14.948% | 2 | 266 | -10.909% |
| 2026-09-17 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -5.366% | 4 | 266 | -24.227% |
| 2026-09-14 | 4.1400 | 4.1400 | 4.0000 | 4.1000 | +0.244% | 6 | 266 | -28.293% |
| 2026-09-11 | 4.1300 | 4.1300 | 4.0900 | 4.0900 | -9.313% | 4 | 266 | -28.117% |
| 2026-09-10 | 4.4900 | 4.5100 | 4.4900 | 4.5100 | +4.884% | 2 | 265 | -34.812% |
| 2026-09-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 2 | 265 | -31.628% |
| 2026-09-02 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +1.810% | 2 | 265 | -34.667% |
| 2026-09-01 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +0.455% | 2 | 265 | -33.484% |
| 2026-08-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -16.981% | 3 | 265 | -33.182% |
| 2026-08-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.113% | 1 | 265 | -44.528% |
| 2026-08-13 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -3.019% | 3 | 268 | -42.802% |
| 2026-08-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -14.378% | 4 | 264 | -44.528% |
| 2026-08-03 | 6.2700 | 6.2700 | 6.1800 | 6.1900 | -12.571% | 8 | 264 | -52.504% |
| 2026-07-30 | 7.0700 | 7.0800 | 7.0700 | 7.0800 | -5.726% | 4 | 264 | -58.475% |
| 2026-07-24 | 7.5000 | 7.5100 | 7.5000 | 7.5100 | -4.937% | 4 | 264 | -60.852% |
| 2026-07-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 50 | 214 | -62.785% |
| 2026-07-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +12.835% | 1 | 213 | -63.250% |
| 2026-07-16 | 7.0200 | 7.0900 | 7.0200 | 7.0900 | +3.052% | 4 | 213 | -58.533% |
| 2026-07-10 | 6.8700 | 6.8800 | 6.8700 | 6.8800 | -12.357% | 4 | 213 | -57.267% |
| 2026-07-02 | 7.8300 | 7.9000 | 7.8300 | 7.8500 | +3.836% | 8 | 213 | -62.548% |
| 2026-06-30 | 7.5300 | 7.5600 | 7.5300 | 7.5600 | -4.786% | 8 | 213 | -61.111% |
| 2026-06-29 | 7.8800 | 7.9400 | 7.8800 | 7.9400 | -7.026% | 2 | 213 | -62.972% |
| 2026-06-25 | 8.5100 | 8.5400 | 8.5100 | 8.5400 | -8.761% | 2 | 213 | -65.574% |
| 2026-06-24 | 8.7900 | 9.3600 | 8.7900 | 9.3600 | +7.216% | 4 | 213 | -68.590% |
| 2026-06-18 | 8.7600 | 8.7600 | 8.7300 | 8.7300 | +3.929% | 2 | 213 | -66.323% |
| 2026-06-15 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -18.841% | 1 | 212 | -65.000% |
| 2026-06-10 | 10.0000 | 10.3500 | 10.0000 | 10.3500 | +11.892% | 18 | 212 | -71.594% |
| 2026-06-08 | 9.2200 | 9.2500 | 9.2200 | 9.2500 | +6.936% | 2 | 212 | -68.216% |
| 2026-06-04 | 8.6600 | 8.6600 | 8.6500 | 8.6500 | -2.039% | 32 | 220 | -66.012% |
| 2026-06-01 | 8.7400 | 8.8300 | 8.7400 | 8.8300 | -1.889% | 12 | 220 | -66.704% |
| 2026-05-28 | 9.0400 | 9.0400 | 9.0000 | 9.0000 | -7.503% | 2 | 220 | -67.333% |
| 2026-05-22 | 9.6300 | 9.7300 | 9.6300 | 9.7300 | -4.420% | 12 | 226 | -69.784% |
| 2026-05-20 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -4.860% | 6 | 231 | -71.120% |
| 2026-05-18 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.943% | 2 | 229 | -72.523% |
| 2026-05-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -1.943% | 2 | 227 | -72.264% |
| 2026-05-11 | 10.9300 | 10.9300 | 10.8100 | 10.8100 | -3.654% | 2 | 227 | -72.803% |
| 2026-05-07 | 11.1400 | 11.2200 | 11.0900 | 11.2200 | +0.268% | 20 | 227 | -73.797% |
| 2026-05-06 | 11.1700 | 11.1900 | 11.1700 | 11.1900 | -4.277% | 4 | 227 | -73.727% |
| 2026-05-05 | 11.7100 | 11.8300 | 11.6600 | 11.6900 | -0.085% | 160 | 227 | -74.850% |
| 2026-05-01 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.801% | 15 | 227 | -74.872% |
| 2026-04-30 | 12.5700 | 12.5700 | 12.1000 | 12.2900 | -2.615% | 22 | 227 | -76.078% |
| 2026-04-28 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +1.610% | 1 | 216 | -76.704% |
| 2026-04-27 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -3.271% | 3 | 216 | -76.329% |
| 2026-04-23 | 13.0000 | 13.0000 | 12.8400 | 12.8400 | -1.002% | 2 | 213 | -77.103% |
| 2026-04-20 | 13.1400 | 13.1400 | 12.8700 | 12.9700 | -5.673% | 14 | 213 | -77.332% |
| 2026-04-15 | 13.5600 | 13.8400 | 13.5600 | 13.7500 | +0.512% | 176 | 202 | -78.618% |
| 2026-04-14 | 13.5000 | 13.7100 | 13.3800 | 13.6800 | -6.301% | 22 | 50 | -78.509% |
| 2026-04-13 | 14.7200 | 14.7200 | 14.6000 | 14.6000 | -1.351% | 13 | 38 | -79.863% |
| 2026-04-09 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -14.053% | 12 | 37 | -80.135% |
| 2026-04-06 | 17.4300 | 17.7100 | 17.2200 | 17.2200 | -17.608% | 47 | 25 | -82.927% |
| 2026-03-26 | 21.0300 | 21.0300 | 20.9000 | 20.9000 | 0.000% | 2 | 1 | -85.933% |