SPX270416P03000000
SPX Apr 16 2027 3000.00 Put
optionOPRA
EODOct 28, 2026
4.41USD-14.535%(-0.75)2Vol448OI
SPX270416P03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.3900 | 4.4100 | 4.3900 | 4.4100 | -14.535% | 2 | 448 | 0.000% |
| 2026-10-22 | 5.4000 | 5.4000 | 5.0000 | 5.1600 | +15.955% | 8 | 450 | -14.535% |
| 2026-10-21 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | -6.513% | 3 | 449 | -0.899% |
| 2026-10-20 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -3.055% | 2 | 449 | -7.353% |
| 2026-10-19 | 5.0600 | 5.1500 | 4.9100 | 4.9100 | +18.599% | 151 | 351 | -10.183% |
| 2026-10-07 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -13.750% | 1 | 351 | +6.522% |
| 2026-10-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.208% | 1 | 350 | -8.125% |
| 2026-09-30 | 4.7800 | 4.8100 | 4.7800 | 4.8100 | -5.686% | 2 | 350 | -8.316% |
| 2026-09-28 | 4.9800 | 5.1000 | 4.8300 | 5.1000 | -1.923% | 105 | 279 | -13.529% |
| 2026-09-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 1 | 278 | -15.192% |
| 2026-09-22 | 5.1100 | 5.1100 | 5.1000 | 5.1000 | -11.304% | 4 | 76 | -13.529% |
| 2026-09-18 | 5.8200 | 5.8200 | 5.7500 | 5.7500 | -0.174% | 2 | 77 | -23.304% |
| 2026-09-17 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -2.538% | 2 | 77 | -23.437% |
| 2026-09-14 | 5.9600 | 5.9600 | 5.9100 | 5.9100 | -11.659% | 2 | 78 | -25.381% |
| 2026-09-10 | 6.6700 | 6.6900 | 6.6700 | 6.6900 | +7.040% | 6 | 80 | -34.081% |
| 2026-09-09 | 6.2700 | 6.2700 | 6.2500 | 6.2500 | +9.649% | 11 | 70 | -29.440% |
| 2026-09-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.236% | 3 | 70 | -22.632% |
| 2026-09-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -7.569% | 1 | 69 | -30.551% |
| 2026-08-26 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.241% | 2 | 69 | -35.808% |
| 2026-08-25 | 7.2500 | 7.3000 | 7.2200 | 7.2500 | -2.685% | 12 | 60 | -39.172% |
| 2026-08-21 | 7.6500 | 7.6500 | 7.4500 | 7.4500 | -5.216% | 8 | 52 | -40.805% |
| 2026-08-18 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +2.745% | 1 | 52 | -43.893% |
| 2026-08-11 | 7.7200 | 7.7200 | 7.6500 | 7.6500 | -1.544% | 5 | 49 | -42.353% |
| 2026-08-10 | 7.6600 | 7.7700 | 7.6600 | 7.7700 | -1.271% | 7 | 49 | -43.243% |
| 2026-08-07 | 7.8300 | 7.8700 | 7.8300 | 7.8700 | -0.253% | 10 | 49 | -43.964% |
| 2026-08-06 | 7.7700 | 7.9200 | 7.7700 | 7.8900 | -2.952% | 6 | 52 | -44.106% |
| 2026-08-05 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -7.403% | 1 | 52 | -45.756% |
| 2026-08-03 | 8.9400 | 8.9500 | 8.7800 | 8.7800 | -11.670% | 6 | 52 | -49.772% |
| 2026-07-31 | 9.9300 | 9.9400 | 9.9300 | 9.9400 | -8.640% | 4 | 50 | -55.634% |
| 2026-07-29 | 10.8700 | 10.8800 | 10.8700 | 10.8800 | +1.777% | 4 | 50 | -59.467% |
| 2026-07-24 | 10.6800 | 10.6900 | 10.6800 | 10.6900 | +6.262% | 4 | 50 | -58.746% |
| 2026-07-21 | 10.2300 | 10.2300 | 10.0600 | 10.0600 | -3.640% | 8 | 46 | -56.163% |
| 2026-07-20 | 10.4500 | 10.4500 | 10.4400 | 10.4400 | -8.980% | 4 | 46 | -57.759% |
| 2026-07-17 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +11.359% | 1 | 46 | -61.552% |
| 2026-07-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +1.378% | 1 | 46 | -57.184% |
| 2026-07-09 | 10.4100 | 10.4100 | 10.1600 | 10.1600 | -8.468% | 8 | 42 | -56.594% |
| 2026-07-02 | 11.3300 | 11.3500 | 11.1000 | 11.1000 | -4.557% | 4 | 40 | -60.270% |
| 2026-06-29 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -3.566% | 4 | 40 | -62.081% |
| 2026-06-26 | 12.0700 | 12.0700 | 12.0600 | 12.0600 | -1.711% | 4 | 38 | -63.433% |
| 2026-06-25 | 12.2400 | 12.2700 | 12.2400 | 12.2700 | -3.310% | 2 | 37 | -64.059% |
| 2026-06-24 | 12.7100 | 12.7100 | 12.6900 | 12.6900 | +1.116% | 4 | 37 | -65.248% |
| 2026-06-18 | 12.5200 | 12.5500 | 12.4200 | 12.5500 | +2.700% | 9 | 35 | -64.861% |
| 2026-06-15 | 12.1600 | 12.2200 | 12.1600 | 12.2200 | -20.183% | 2 | 34 | -63.912% |
| 2026-06-11 | 15.0000 | 15.3100 | 15.0000 | 15.3100 | +4.150% | 2 | 32 | -71.195% |
| 2026-06-10 | 14.5900 | 14.7000 | 14.5900 | 14.7000 | +3.013% | 2 | 32 | -70.000% |
| 2026-06-09 | 14.2800 | 14.2800 | 14.2700 | 14.2700 | +8.931% | 4 | 34 | -69.096% |
| 2026-06-08 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -4.100% | 1 | 33 | -66.336% |
| 2026-06-05 | 12.6500 | 13.6600 | 12.6500 | 13.6600 | +9.018% | 2 | 33 | -67.716% |
| 2026-06-01 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -1.416% | 4 | 35 | -64.804% |
| 2026-05-29 | 12.7800 | 12.7800 | 12.7100 | 12.7100 | -8.495% | 2 | 35 | -65.303% |
| 2026-05-21 | 13.8600 | 13.8900 | 13.8600 | 13.8900 | -9.511% | 4 | 35 | -68.251% |
| 2026-05-11 | 15.4800 | 15.5900 | 15.3500 | 15.3500 | -1.539% | 10 | 31 | -71.270% |
| 2026-05-08 | 15.5700 | 15.6200 | 15.5700 | 15.5900 | -0.890% | 24 | 31 | -71.713% |
| 2026-05-07 | 15.6200 | 15.7300 | 15.6100 | 15.7300 | -0.945% | 20 | 21 | -71.964% |
| 2026-05-06 | 16.1000 | 16.1000 | 15.8600 | 15.8800 | -5.251% | 8 | 20 | -72.229% |
| 2026-05-05 | 16.7700 | 16.7700 | 16.7600 | 16.7600 | -3.456% | 4 | 20 | -73.687% |
| 2026-05-04 | 17.3700 | 17.3700 | 17.3600 | 17.3600 | +4.831% | 4 | 20 | -74.597% |
| 2026-05-01 | 16.3900 | 16.5600 | 16.3800 | 16.5600 | -2.128% | 12 | 18 | -73.370% |
| 2026-04-30 | 16.9100 | 16.9200 | 16.9100 | 16.9200 | -5.210% | 2 | 18 | -73.936% |
| 2026-04-27 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -0.279% | 1 | 19 | -75.294% |
| 2026-04-24 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -1.105% | 50 | 68 | -75.363% |
| 2026-04-20 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -7.747% | 2 | 18 | -75.635% |
| 2026-04-16 | 19.5300 | 19.6200 | 19.5300 | 19.6200 | +0.770% | 10 | 18 | -77.523% |
| 2026-04-15 | 19.4300 | 19.5000 | 19.4000 | 19.4700 | +0.309% | 8 | 13 | -77.350% |
| 2026-04-14 | 19.4100 | 19.4100 | 19.3900 | 19.4100 | -10.963% | 4 | 8 | -77.280% |
| 2026-04-13 | 21.4600 | 21.8000 | 21.4600 | 21.8000 | +1.869% | 2 | 10 | -79.771% |
| 2026-04-08 | 21.6400 | 21.6400 | 21.4000 | 21.4000 | -32.683% | 3 | 8 | -79.393% |
| 2026-03-30 | 31.7700 | 31.7900 | 31.7700 | 31.7900 | +13.172% | 2 | 8 | -86.128% |
| 2026-03-26 | 28.5000 | 28.5000 | 27.6400 | 28.0900 | 0.000% | 20 | 8 | -84.300% |