SPX270416P02700000
SPX Apr 16 2027 2700.00 Put
optionOPRA
EODOct 28, 2026
3.19USD-4.776%(-0.16)152Vol519OI
SPX270416P02700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.2000 | 3.2200 | 3.1900 | 3.1900 | -4.776% | 152 | 569 | 0.000% |
| 2026-10-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -9.946% | 6 | 575 | -4.776% |
| 2026-10-26 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | +15.170% | 4 | 575 | -14.247% |
| 2026-10-21 | 3.3000 | 3.3000 | 3.2000 | 3.2300 | -8.239% | 152 | 706 | -1.238% |
| 2026-10-20 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +6.667% | 7 | 713 | -9.375% |
| 2026-10-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +5.431% | 2 | 711 | -3.333% |
| 2026-10-12 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | -21.750% | 3 | 708 | +1.917% |
| 2026-10-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 12 | 696 | -20.250% |
| 2026-09-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 6 | 690 | -22.195% |
| 2026-09-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -16.667% | 11 | 701 | -20.250% |
| 2026-09-15 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +2.128% | 173 | 528 | -33.542% |
| 2026-09-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -18.966% | 2 | 531 | -32.128% |
| 2026-08-12 | 5.7700 | 5.8000 | 5.7700 | 5.8000 | -4.762% | 13 | 524 | -45.000% |
| 2026-08-06 | 6.0400 | 6.1200 | 6.0400 | 6.0900 | -7.727% | 8 | 524 | -47.619% |
| 2026-08-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -3.790% | 50 | 474 | -51.667% |
| 2026-08-03 | 6.8300 | 6.8800 | 6.8100 | 6.8600 | -20.233% | 12 | 474 | -53.499% |
| 2026-07-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.381% | 150 | 324 | -62.907% |
| 2026-07-20 | 8.3700 | 8.4000 | 8.3700 | 8.4000 | +6.599% | 2 | 324 | -62.024% |
| 2026-07-16 | 7.5300 | 7.8800 | 7.5300 | 7.8800 | +0.254% | 6 | 324 | -59.518% |
| 2026-07-09 | 7.8100 | 7.8600 | 7.8100 | 7.8600 | -0.632% | 2 | 324 | -59.415% |
| 2026-07-07 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -3.654% | 4 | 324 | -59.671% |
| 2026-07-01 | 8.2800 | 8.2800 | 8.2100 | 8.2100 | -1.794% | 4 | 324 | -61.145% |
| 2026-06-30 | 8.2900 | 8.3600 | 8.2800 | 8.3600 | -11.628% | 6 | 324 | -61.842% |
| 2026-06-26 | 9.3800 | 9.4600 | 9.3800 | 9.4600 | -3.371% | 2 | 325 | -66.279% |
| 2026-06-24 | 9.8200 | 9.8200 | 9.7900 | 9.7900 | -2.877% | 4 | 325 | -67.416% |
| 2026-06-08 | 10.0600 | 10.0800 | 10.0600 | 10.0800 | +0.800% | 2 | 325 | -68.353% |
| 2026-05-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -17.355% | 2 | 325 | -68.100% |
| 2026-05-07 | 12.0800 | 12.1000 | 11.9600 | 12.1000 | -1.706% | 8 | 324 | -73.636% |
| 2026-05-06 | 12.2900 | 12.3100 | 12.2900 | 12.3100 | -3.978% | 4 | 324 | -74.086% |
| 2026-05-05 | 12.7900 | 12.9600 | 12.7800 | 12.8200 | -4.542% | 56 | 324 | -75.117% |
| 2026-05-04 | 12.8800 | 13.4900 | 12.8500 | 13.4300 | +5.333% | 16 | 324 | -76.247% |
| 2026-05-01 | 12.7300 | 12.7500 | 12.7300 | 12.7500 | -4.423% | 4 | 324 | -74.980% |
| 2026-04-29 | 13.5500 | 13.5500 | 13.3400 | 13.3400 | -3.960% | 148 | 324 | -76.087% |
| 2026-04-28 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | +1.018% | 6 | 184 | -77.034% |
| 2026-04-27 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -4.114% | 11 | 178 | -76.800% |
| 2026-04-22 | 14.0000 | 14.3400 | 13.8600 | 14.3400 | +0.280% | 149 | 167 | -77.755% |
| 2026-04-21 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +2.143% | 7 | 18 | -77.692% |
| 2026-04-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +0.719% | 13 | 18 | -77.214% |
| 2026-04-17 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -6.523% | 13 | 18 | -77.050% |
| 2026-04-15 | 14.8400 | 14.8700 | 14.8400 | 14.8700 | -0.867% | 4 | 5 | -78.547% |
| 2026-04-14 | 14.9900 | 15.0300 | 14.9900 | 15.0000 | 0.000% | 4 | 3 | -78.733% |