SPX270416P02900000
SPX Apr 16 2027 2900.00 Put
optionOPRA
EODOct 22, 2026
4.46USD+11.500%(+0.46)4Vol159OI
SPX270416P02900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.4600 | 4.4600 | 4.4300 | 4.4600 | +11.500% | 4 | 159 | 0.000% |
| 2026-10-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.820% | 2 | 157 | +11.500% |
| 2026-10-12 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | -0.264% | 3 | 156 | +17.989% |
| 2026-10-07 | 3.7600 | 3.7900 | 3.7600 | 3.7900 | -10.613% | 4 | 158 | +17.678% |
| 2026-10-05 | 4.2700 | 4.2700 | 4.2400 | 4.2400 | -8.026% | 4 | 158 | +5.189% |
| 2026-09-29 | 4.5300 | 4.6100 | 4.5200 | 4.6100 | -13.832% | 8 | 159 | -3.254% |
| 2026-09-16 | 5.3900 | 5.3900 | 5.3500 | 5.3500 | -12.295% | 2 | 159 | -16.636% |
| 2026-09-10 | 6.0200 | 6.1000 | 6.0200 | 6.1000 | -13.598% | 4 | 159 | -26.885% |
| 2026-08-21 | 7.1000 | 7.1000 | 7.0600 | 7.0600 | -1.671% | 2 | 160 | -36.827% |
| 2026-08-11 | 7.0000 | 7.1800 | 7.0000 | 7.1800 | +4.058% | 3 | 160 | -37.883% |
| 2026-08-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.817% | 1 | 160 | -35.362% |
| 2026-08-07 | 7.1800 | 7.2500 | 7.1000 | 7.1000 | -2.204% | 68 | 188 | -37.183% |
| 2026-08-06 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +0.276% | 2 | 188 | -38.567% |
| 2026-08-05 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -11.275% | 2 | 187 | -38.398% |
| 2026-08-03 | 8.1300 | 8.1800 | 8.1100 | 8.1600 | -10.526% | 8 | 187 | -45.343% |
| 2026-07-28 | 9.1600 | 9.1600 | 9.1200 | 9.1200 | -8.342% | 2 | 186 | -51.096% |
| 2026-07-27 | 9.9300 | 9.9500 | 9.9300 | 9.9500 | -3.398% | 4 | 188 | -55.176% |
| 2026-07-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +8.650% | 1 | 188 | -56.699% |
| 2026-07-21 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -4.049% | 4 | 188 | -52.954% |
| 2026-07-20 | 9.9600 | 9.9600 | 9.8800 | 9.8800 | +8.571% | 2 | 188 | -54.858% |
| 2026-07-16 | 9.0700 | 9.1000 | 9.0700 | 9.1000 | -3.191% | 2 | 189 | -50.989% |
| 2026-07-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.967% | 1 | 188 | -52.553% |
| 2026-07-10 | 9.2300 | 9.3100 | 9.2300 | 9.3100 | -2.000% | 2 | 188 | -52.095% |
| 2026-07-09 | 9.5200 | 9.5200 | 9.5000 | 9.5000 | 0.000% | 4 | 186 | -53.053% |
| 2026-07-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.263% | 1 | 185 | -53.053% |
| 2026-07-06 | 9.7200 | 9.7200 | 9.6900 | 9.7200 | -4.612% | 4 | 185 | -54.115% |
| 2026-07-02 | 10.2600 | 10.2600 | 10.1900 | 10.1900 | +3.980% | 4 | 185 | -56.232% |
| 2026-07-01 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 1 | 185 | -54.490% |
| 2026-06-30 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -14.186% | 1 | 185 | -54.490% |
| 2026-06-25 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +0.617% | 2 | 185 | -60.946% |
| 2026-06-17 | 11.3700 | 11.3700 | 11.3500 | 11.3500 | -1.646% | 4 | 185 | -60.705% |
| 2026-06-09 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -4.864% | 1 | 185 | -61.352% |
| 2026-06-08 | 11.9100 | 12.1300 | 11.8800 | 12.1300 | +6.124% | 4 | 185 | -63.232% |
| 2026-06-01 | 11.3300 | 11.5000 | 11.3300 | 11.4300 | -14.701% | 10 | 189 | -60.980% |
| 2026-05-21 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.522% | 15 | 174 | -66.716% |
| 2026-05-07 | 14.7400 | 14.7800 | 14.4900 | 14.4900 | -1.696% | 62 | 174 | -69.220% |
| 2026-05-06 | 14.6400 | 14.8800 | 14.6100 | 14.7400 | -3.849% | 28 | 162 | -69.742% |
| 2026-05-05 | 15.2700 | 15.3500 | 15.2700 | 15.3300 | -3.220% | 8 | 158 | -70.907% |
| 2026-05-04 | 15.3000 | 15.8400 | 15.3000 | 15.8400 | +2.657% | 6 | 154 | -71.843% |
| 2026-05-01 | 15.1400 | 15.4300 | 15.1100 | 15.4300 | -2.280% | 170 | 81 | -71.095% |
| 2026-04-30 | 16.2000 | 16.2000 | 15.7900 | 15.7900 | -3.778% | 6 | 81 | -71.754% |
| 2026-04-29 | 16.4700 | 16.4700 | 16.4100 | 16.4100 | -0.243% | 2 | 78 | -72.821% |
| 2026-04-27 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -2.663% | 1 | 77 | -72.888% |
| 2026-04-21 | 17.0100 | 17.0100 | 16.9000 | 16.9000 | -5.322% | 2 | 76 | -73.609% |
| 2026-04-16 | 17.7600 | 18.0100 | 17.7600 | 17.8500 | -0.279% | 8 | 76 | -75.014% |
| 2026-04-15 | 17.8600 | 17.9000 | 17.8600 | 17.9000 | +0.224% | 2 | 76 | -75.084% |
| 2026-04-14 | 17.8300 | 17.8600 | 17.8300 | 17.8600 | -4.543% | 2 | 75 | -75.028% |
| 2026-04-10 | 18.7400 | 18.7400 | 18.7100 | 18.7100 | -2.093% | 2 | 74 | -76.162% |
| 2026-04-09 | 19.7400 | 19.7400 | 19.1100 | 19.1100 | -2.100% | 140 | 73 | -76.661% |
| 2026-04-08 | 19.6200 | 19.7500 | 19.4800 | 19.5200 | -12.974% | 110 | 52 | -77.152% |
| 2026-04-06 | 22.4800 | 22.4800 | 22.4300 | 22.4300 | 0.000% | 2 | 1 | -80.116% |