SPX270416P02800000
SPX Apr 16 2027 2800.00 Put
optionOPRA
EODOct 22, 2026
4.14USD+2.222%(+0.09)2Vol126OI
SPX270416P02800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | +2.222% | 2 | 126 | 0.000% |
| 2026-10-16 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +12.188% | 2 | 126 | +2.222% |
| 2026-10-15 | 3.9000 | 3.9000 | 3.6100 | 3.6100 | +0.278% | 4 | 125 | +14.681% |
| 2026-10-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 2 | 125 | +15.000% |
| 2026-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 3 | 122 | +3.500% |
| 2026-09-29 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | +1.205% | 18 | 104 | -1.429% |
| 2026-09-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -17.331% | 9 | 95 | -0.241% |
| 2026-09-16 | 4.9900 | 5.0200 | 4.9900 | 5.0200 | +0.601% | 2 | 96 | -17.530% |
| 2026-09-11 | 4.9700 | 4.9900 | 4.9700 | 4.9900 | +6.170% | 4 | 96 | -17.034% |
| 2026-09-04 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | -22.824% | 2 | 97 | -11.915% |
| 2026-08-14 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -7.306% | 2 | 98 | -32.020% |
| 2026-08-07 | 6.5800 | 6.5800 | 6.5700 | 6.5700 | 0.000% | 4 | 98 | -36.986% |
| 2026-08-06 | 6.6100 | 6.6200 | 6.5700 | 6.5700 | -12.166% | 6 | 100 | -36.986% |
| 2026-08-03 | 7.4900 | 7.4900 | 7.4800 | 7.4800 | -18.960% | 4 | 102 | -44.652% |
| 2026-07-29 | 9.1800 | 9.2300 | 9.1800 | 9.2300 | +4.530% | 4 | 103 | -55.146% |
| 2026-07-24 | 9.2200 | 9.3000 | 8.8200 | 8.8300 | +2.199% | 6 | 104 | -53.114% |
| 2026-07-10 | 8.6200 | 8.6800 | 8.6000 | 8.6400 | -7.296% | 6 | 105 | -52.083% |
| 2026-07-08 | 9.2600 | 9.3200 | 9.2400 | 9.3200 | +4.719% | 4 | 106 | -55.579% |
| 2026-07-07 | 8.8300 | 8.9000 | 8.8300 | 8.9000 | +2.535% | 4 | 108 | -53.483% |
| 2026-07-06 | 8.9200 | 8.9200 | 8.6800 | 8.6800 | -1.364% | 14 | 111 | -52.304% |
| 2026-07-01 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | -6.383% | 2 | 111 | -52.955% |
| 2026-06-29 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -10.391% | 2 | 110 | -55.957% |
| 2026-06-25 | 10.4300 | 10.4900 | 10.4300 | 10.4900 | -3.850% | 2 | 111 | -60.534% |
| 2026-06-23 | 11.0600 | 11.0600 | 10.9100 | 10.9100 | +3.412% | 2 | 111 | -62.053% |
| 2026-06-18 | 10.3000 | 10.5900 | 10.3000 | 10.5500 | +0.095% | 4 | 110 | -60.758% |
| 2026-06-17 | 10.6300 | 10.6300 | 10.5400 | 10.5400 | +3.638% | 4 | 110 | -60.721% |
| 2026-06-15 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -3.602% | 4 | 110 | -59.292% |
| 2026-06-04 | 10.5200 | 10.5800 | 10.5200 | 10.5500 | -1.217% | 4 | 108 | -60.758% |
| 2026-05-29 | 10.6000 | 10.6800 | 10.6000 | 10.6800 | -2.018% | 3 | 107 | -61.236% |
| 2026-05-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.217% | 1 | 107 | -62.018% |
| 2026-05-27 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 1 | 106 | -64.000% |
| 2026-05-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -7.258% | 1 | 105 | -64.000% |
| 2026-05-20 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -6.767% | 15 | 105 | -66.613% |
| 2026-05-07 | 13.3100 | 13.4500 | 13.2600 | 13.3000 | -0.968% | 46 | 84 | -68.872% |
| 2026-05-06 | 13.4500 | 13.4800 | 13.4300 | 13.4300 | -5.556% | 10 | 83 | -69.173% |
| 2026-05-05 | 13.9900 | 14.2200 | 13.9700 | 14.2200 | -3.789% | 78 | 65 | -70.886% |
| 2026-05-04 | 14.6900 | 14.7800 | 14.6900 | 14.7800 | +6.946% | 4 | 65 | -71.989% |
| 2026-05-01 | 13.7600 | 13.8200 | 13.7600 | 13.8200 | -5.082% | 2 | 64 | -70.043% |
| 2026-04-30 | 14.8600 | 14.8600 | 14.4900 | 14.5600 | -9.845% | 14 | 64 | -71.566% |
| 2026-04-21 | 16.1200 | 16.1500 | 16.1200 | 16.1500 | +3.459% | 2 | 57 | -74.365% |
| 2026-04-20 | 15.5000 | 15.6400 | 15.5000 | 15.6100 | -10.029% | 6 | 58 | -73.479% |
| 2026-04-09 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -6.064% | 50 | 54 | -76.138% |
| 2026-04-08 | 18.1100 | 18.4700 | 18.1000 | 18.4700 | -22.395% | 6 | 4 | -77.585% |
| 2026-03-19 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | 0.000% | 2 | 2 | -82.605% |