SPX270416P03100000
SPX Apr 16 2027 3100.00 Put
optionOPRA
EODOct 27, 2026
5.10USD-5.204%(-0.28)8Vol212OI
SPX270416P03100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.2200 | 5.2400 | 5.1000 | 5.1000 | -5.204% | 8 | 215 | 0.000% |
| 2026-10-26 | 5.4900 | 5.4900 | 5.3800 | 5.3800 | -14.195% | 2 | 215 | -5.204% |
| 2026-10-23 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +5.734% | 2 | 215 | -18.660% |
| 2026-10-22 | 5.4000 | 5.9400 | 5.4000 | 5.9300 | +21.020% | 8 | 218 | -13.997% |
| 2026-10-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 16 | 202 | +4.082% |
| 2026-10-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 1 | 202 | +2.000% |
| 2026-10-06 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -15.009% | 4 | 204 | +8.511% |
| 2026-09-29 | 5.4600 | 5.5300 | 5.4600 | 5.5300 | -4.159% | 4 | 204 | -7.776% |
| 2026-09-24 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -9.703% | 4 | 206 | -11.612% |
| 2026-09-16 | 6.4800 | 6.4800 | 6.3900 | 6.3900 | -20.125% | 2 | 207 | -20.188% |
| 2026-08-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.542% | 15 | 207 | -36.250% |
| 2026-08-06 | 8.4700 | 8.5900 | 8.4600 | 8.5600 | -7.957% | 6 | 207 | -40.421% |
| 2026-08-04 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | -20.172% | 2 | 208 | -45.161% |
| 2026-07-27 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +6.490% | 160 | 48 | -56.223% |
| 2026-07-22 | 10.8800 | 10.9400 | 10.8800 | 10.9400 | +0.551% | 6 | 49 | -53.382% |
| 2026-07-21 | 10.9500 | 11.0000 | 10.8700 | 10.8800 | -4.978% | 10 | 45 | -53.125% |
| 2026-07-07 | 11.1000 | 11.4600 | 11.1000 | 11.4500 | -18.621% | 3 | 45 | -55.459% |
| 2026-06-24 | 14.0400 | 14.0700 | 14.0400 | 14.0700 | +5.000% | 4 | 45 | -63.753% |
| 2026-06-18 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +1.515% | 1 | 44 | -61.940% |
| 2026-06-16 | 13.0800 | 13.2000 | 13.0800 | 13.2000 | -14.839% | 3 | 42 | -61.364% |
| 2026-06-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +10.793% | 1 | 42 | -67.097% |
| 2026-06-08 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +0.865% | 2 | 41 | -63.545% |
| 2026-06-05 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +3.585% | 20 | 41 | -63.230% |
| 2026-06-04 | 13.5000 | 13.5000 | 13.3900 | 13.3900 | -2.830% | 6 | 38 | -61.912% |
| 2026-05-29 | 13.7800 | 13.7900 | 13.7600 | 13.7800 | -14.569% | 8 | 38 | -62.990% |
| 2026-05-20 | 16.1100 | 16.1300 | 16.1100 | 16.1300 | -5.118% | 2 | 37 | -68.382% |
| 2026-05-13 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.105% | 2 | 35 | -70.000% |
| 2026-05-07 | 16.9900 | 17.2300 | 16.9500 | 17.1900 | -0.636% | 20 | 26 | -70.332% |
| 2026-05-06 | 17.4300 | 17.4300 | 17.2800 | 17.3000 | -4.261% | 8 | 22 | -70.520% |
| 2026-05-05 | 18.0500 | 18.0700 | 18.0500 | 18.0700 | -3.006% | 2 | 22 | -71.776% |
| 2026-05-04 | 18.6600 | 18.6600 | 18.6300 | 18.6300 | +0.540% | 2 | 23 | -72.625% |
| 2026-04-30 | 18.5800 | 18.5800 | 18.5300 | 18.5300 | -6.978% | 4 | 23 | -72.477% |
| 2026-04-20 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -5.278% | 20 | 21 | -74.398% |
| 2026-04-15 | 21.0300 | 21.0300 | 21.0300 | 21.0300 | -10.928% | 4 | 1 | -75.749% |
| 2026-04-08 | 23.0700 | 23.6100 | 23.0700 | 23.6100 | 0.000% | 4 | 2 | -78.399% |