SPX270416P03200000
SPX Apr 16 2027 3200.00 Put
optionOPRA
EODOct 23, 2026
6.80USD+15.254%(+0.90)16Vol311OI
SPX270416P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | +15.254% | 16 | 318 | 0.000% |
| 2026-10-22 | 5.9200 | 5.9200 | 5.9000 | 5.9000 | +4.425% | 4 | 318 | +15.254% |
| 2026-10-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +5.607% | 1 | 319 | +20.354% |
| 2026-10-15 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | -1.654% | 10 | 316 | +27.103% |
| 2026-10-14 | 5.1500 | 5.5000 | 5.1500 | 5.4400 | +9.899% | 33 | 314 | +25.000% |
| 2026-10-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 1 | 313 | +37.374% |
| 2026-10-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 105 | 208 | +36.000% |
| 2026-10-07 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | -1.961% | 2 | 208 | +36.000% |
| 2026-10-06 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -7.273% | 104 | 171 | +33.333% |
| 2026-10-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.563% | 2 | 171 | +23.636% |
| 2026-10-02 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.478% | 2 | 171 | +14.286% |
| 2026-09-30 | 5.7900 | 5.8200 | 5.7500 | 5.7500 | -5.738% | 6 | 171 | +18.261% |
| 2026-09-25 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.688% | 1 | 171 | +11.475% |
| 2026-09-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.859% | 1 | 171 | +6.250% |
| 2026-09-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.650% | 50 | 122 | -4.225% |
| 2026-09-08 | 6.9500 | 6.9500 | 6.8500 | 6.8500 | +1.481% | 16 | 114 | -0.730% |
| 2026-09-04 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.174% | 1 | 114 | +0.741% |
| 2026-09-03 | 6.8800 | 6.9000 | 6.8800 | 6.9000 | -9.211% | 4 | 114 | -1.449% |
| 2026-08-28 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | +2.013% | 2 | 114 | -10.526% |
| 2026-08-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -8.589% | 1 | 114 | -8.725% |
| 2026-08-26 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -3.550% | 1 | 114 | -16.564% |
| 2026-08-25 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.874% | 1 | 114 | -19.527% |
| 2026-08-21 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -1.695% | 3 | 112 | -21.839% |
| 2026-08-12 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -3.173% | 1 | 112 | -23.164% |
| 2026-08-05 | 9.2400 | 9.2400 | 9.1400 | 9.1400 | -5.285% | 2 | 113 | -25.602% |
| 2026-08-04 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -8.095% | 1 | 113 | -29.534% |
| 2026-08-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.180% | 6 | 113 | -35.238% |
| 2026-07-28 | 12.4000 | 12.4000 | 11.6400 | 11.6900 | -9.169% | 3 | 112 | -41.831% |
| 2026-07-27 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +0.468% | 5 | 117 | -47.164% |
| 2026-07-24 | 12.7400 | 12.8100 | 12.7400 | 12.8100 | +8.376% | 2 | 116 | -46.916% |
| 2026-07-21 | 11.8300 | 11.8400 | 11.8200 | 11.8200 | -2.395% | 16 | 115 | -42.470% |
| 2026-07-16 | 11.8000 | 12.1300 | 11.8000 | 12.1100 | +5.304% | 6 | 113 | -43.848% |
| 2026-07-15 | 11.8000 | 11.8000 | 11.5000 | 11.5000 | -3.361% | 2 | 113 | -40.870% |
| 2026-07-14 | 12.1500 | 12.2000 | 11.9000 | 11.9000 | +0.422% | 9 | 111 | -42.857% |
| 2026-07-10 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | -1.250% | 2 | 111 | -42.616% |
| 2026-07-09 | 12.1500 | 12.1500 | 12.0000 | 12.0000 | -5.660% | 10 | 109 | -43.333% |
| 2026-07-08 | 12.8500 | 13.4500 | 12.6600 | 12.7200 | +3.415% | 4 | 108 | -46.541% |
| 2026-07-07 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -2.690% | 1 | 108 | -44.715% |
| 2026-06-30 | 12.8000 | 12.8000 | 12.6400 | 12.6400 | -11.916% | 3 | 107 | -46.203% |
| 2026-06-26 | 14.2500 | 14.3900 | 14.2500 | 14.3500 | +1.773% | 4 | 107 | -52.613% |
| 2026-06-25 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -4.016% | 15 | 104 | -51.773% |
| 2026-06-24 | 14.6100 | 14.6900 | 14.6100 | 14.6900 | -4.300% | 2 | 103 | -53.710% |
| 2026-06-23 | 15.4400 | 15.4400 | 15.3500 | 15.3500 | +6.082% | 2 | 103 | -55.700% |
| 2026-06-18 | 14.6400 | 14.6600 | 14.4500 | 14.4700 | +2.045% | 31 | 89 | -53.006% |
| 2026-06-17 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +1.286% | 4 | 87 | -52.045% |
| 2026-06-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -6.667% | 1 | 86 | -51.429% |
| 2026-06-08 | 15.0000 | 15.1900 | 15.0000 | 15.0000 | +2.041% | 5 | 85 | -54.667% |
| 2026-06-04 | 14.8000 | 14.8000 | 14.6700 | 14.7000 | -3.289% | 5 | 82 | -53.741% |
| 2026-06-03 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +2.703% | 2 | 82 | -55.263% |
| 2026-06-02 | 14.8500 | 14.8500 | 14.8000 | 14.8000 | +2.069% | 2 | 81 | -54.054% |
| 2026-06-01 | 14.4500 | 14.5000 | 14.4500 | 14.5000 | -2.357% | 4 | 79 | -53.103% |
| 2026-05-29 | 14.8500 | 14.9600 | 14.8500 | 14.8500 | -4.808% | 22 | 70 | -54.209% |
| 2026-05-26 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -6.024% | 1 | 70 | -56.410% |
| 2026-05-21 | 17.3000 | 17.3000 | 16.6000 | 16.6000 | -2.639% | 3 | 70 | -59.036% |
| 2026-05-20 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -5.278% | 2 | 70 | -60.117% |
| 2026-05-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.936% | 1 | 70 | -62.222% |
| 2026-05-11 | 18.2500 | 18.2500 | 18.1700 | 18.1700 | -0.981% | 2 | 69 | -62.576% |
| 2026-05-08 | 18.1500 | 18.3500 | 18.1000 | 18.3500 | -4.824% | 4 | 69 | -62.943% |
| 2026-05-04 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -3.018% | 4 | 73 | -64.730% |
| 2026-04-30 | 20.2500 | 20.3000 | 19.8800 | 19.8800 | -4.652% | 106 | 73 | -65.795% |
| 2026-04-27 | 20.7500 | 20.8500 | 20.7500 | 20.8500 | -4.402% | 8 | 54 | -67.386% |
| 2026-04-23 | 21.7600 | 21.8100 | 21.7600 | 21.8100 | +1.206% | 2 | 46 | -68.822% |
| 2026-04-22 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -0.691% | 1 | 45 | -68.445% |
| 2026-04-20 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +1.402% | 1 | 44 | -68.664% |
| 2026-04-17 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -5.685% | 10 | 43 | -68.224% |
| 2026-04-16 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | -0.787% | 5 | 33 | -70.031% |
| 2026-04-14 | 22.8800 | 22.9000 | 22.8500 | 22.8700 | -8.812% | 6 | 28 | -70.267% |
| 2026-04-09 | 25.1100 | 25.2000 | 25.0800 | 25.0800 | -18.253% | 52 | 26 | -72.887% |
| 2026-04-07 | 30.6800 | 30.6800 | 30.6800 | 30.6800 | +4.889% | 4 | 13 | -77.836% |
| 2026-04-02 | 32.4500 | 32.4500 | 29.2500 | 29.2500 | -8.077% | 5 | 5 | -76.752% |
| 2026-03-31 | 33.8200 | 33.8200 | 31.7700 | 31.8200 | -12.989% | 6 | 5 | -78.630% |
| 2026-03-27 | 36.5200 | 36.5700 | 36.5200 | 36.5700 | +4.396% | 2 | 4 | -81.406% |
| 2026-03-26 | 34.1300 | 35.0300 | 34.1300 | 35.0300 | +9.264% | 4 | 1 | -80.588% |
| 2026-03-25 | 32.2700 | 32.2700 | 32.0600 | 32.0600 | +2.134% | 6 | 1 | -78.790% |
| 2026-03-19 | 34.2000 | 34.2000 | 31.3900 | 31.3900 | 0.000% | 6 | 0 | -78.337% |