SPX270416P03400000
SPX Apr 16 2027 3400.00 Put
optionOPRA
EODOct 27, 2026
6.85USD-4.463%(-0.32)6Vol736OI
SPX270416P03400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.8400 | 6.8500 | 6.8400 | 6.8500 | -4.463% | 6 | 736 | 0.000% |
| 2026-10-26 | 7.1100 | 7.1700 | 7.1100 | 7.1700 | +11.335% | 2 | 736 | -4.463% |
| 2026-10-21 | 6.4500 | 6.4500 | 6.4400 | 6.4400 | +7.333% | 4 | 744 | +6.366% |
| 2026-10-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.153% | 2 | 742 | +14.167% |
| 2026-10-15 | 6.2800 | 6.2800 | 6.2600 | 6.2600 | +2.961% | 4 | 744 | +9.425% |
| 2026-10-14 | 6.0200 | 6.0800 | 6.0200 | 6.0800 | -13.514% | 2 | 744 | +12.664% |
| 2026-09-30 | 6.9800 | 7.0300 | 6.9800 | 7.0300 | -2.361% | 4 | 744 | -2.560% |
| 2026-09-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.273% | 1 | 743 | -4.861% |
| 2026-09-22 | 7.0300 | 7.0400 | 7.0300 | 7.0400 | -8.571% | 180 | 700 | -2.699% |
| 2026-09-21 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | -5.055% | 12 | 700 | -11.039% |
| 2026-09-17 | 8.0700 | 8.1100 | 8.0700 | 8.1100 | -4.476% | 6 | 699 | -15.536% |
| 2026-09-16 | 8.5000 | 8.5000 | 8.4900 | 8.4900 | +0.118% | 4 | 699 | -19.317% |
| 2026-09-11 | 8.5800 | 8.5800 | 8.4800 | 8.4800 | -17.670% | 32 | 669 | -19.222% |
| 2026-08-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.468% | 2 | 669 | -33.495% |
| 2026-08-21 | 10.6300 | 10.6700 | 10.6300 | 10.6700 | +3.291% | 2 | 669 | -35.801% |
| 2026-08-19 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -6.685% | 4 | 673 | -33.688% |
| 2026-08-18 | 11.0600 | 11.0700 | 11.0600 | 11.0700 | +8.529% | 4 | 671 | -38.121% |
| 2026-08-13 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -16.393% | 4 | 667 | -32.843% |
| 2026-08-03 | 12.4300 | 12.4300 | 12.2000 | 12.2000 | -5.646% | 12 | 664 | -43.852% |
| 2026-07-31 | 13.7300 | 13.7600 | 12.9300 | 12.9300 | -7.709% | 83 | 664 | -47.022% |
| 2026-07-30 | 14.0400 | 14.0400 | 14.0100 | 14.0100 | -6.413% | 2 | 663 | -51.106% |
| 2026-07-27 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | +8.165% | 5 | 663 | -54.242% |
| 2026-07-21 | 13.9300 | 13.9300 | 13.8300 | 13.8400 | -6.550% | 8 | 663 | -50.506% |
| 2026-07-20 | 14.8300 | 14.8300 | 14.8100 | 14.8100 | +4.222% | 4 | 661 | -53.747% |
| 2026-07-16 | 14.2300 | 14.2300 | 14.2100 | 14.2100 | -13.879% | 4 | 659 | -51.795% |
| 2026-06-25 | 16.8500 | 16.8500 | 16.4400 | 16.5000 | -7.303% | 4 | 658 | -58.485% |
| 2026-06-23 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +7.683% | 10 | 648 | -61.517% |
| 2026-06-15 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -5.651% | 6 | 645 | -58.560% |
| 2026-06-08 | 17.6100 | 17.6100 | 17.5200 | 17.5200 | +4.224% | 4 | 643 | -60.902% |
| 2026-06-04 | 17.1400 | 17.1400 | 16.8100 | 16.8100 | -1.234% | 8 | 639 | -59.250% |
| 2026-06-01 | 17.0800 | 17.0800 | 17.0200 | 17.0200 | -2.071% | 20 | 639 | -59.753% |
| 2026-05-29 | 17.5800 | 17.5800 | 17.3800 | 17.3800 | -17.630% | 4 | 638 | -60.587% |
| 2026-05-11 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -3.432% | 13 | 638 | -67.536% |
| 2026-05-06 | 22.0100 | 22.0100 | 21.8500 | 21.8500 | -4.209% | 4 | 638 | -68.650% |
| 2026-05-05 | 22.6500 | 22.8400 | 22.6100 | 22.8100 | -3.101% | 150 | 610 | -69.969% |
| 2026-05-04 | 22.7600 | 23.5700 | 22.5100 | 23.5400 | +4.529% | 12 | 612 | -70.901% |
| 2026-05-01 | 22.4700 | 22.5200 | 22.4700 | 22.5200 | -7.325% | 2 | 612 | -69.583% |
| 2026-04-24 | 24.9500 | 24.9500 | 24.3000 | 24.3000 | -8.852% | 5 | 613 | -71.811% |
| 2026-04-16 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +0.604% | 5 | 614 | -74.306% |
| 2026-04-14 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -7.794% | 1 | 612 | -74.151% |
| 2026-04-10 | 28.0400 | 28.8600 | 28.0400 | 28.7400 | +2.974% | 641 | 611 | -76.166% |
| 2026-04-09 | 28.2500 | 28.2500 | 27.9100 | 27.9100 | -5.068% | 3 | 13 | -75.457% |
| 2026-04-08 | 29.2000 | 29.4000 | 29.2000 | 29.4000 | -15.759% | 2 | 13 | -76.701% |
| 2026-04-07 | 35.6100 | 35.6100 | 34.2000 | 34.9000 | +6.240% | 14 | 14 | -80.372% |
| 2026-04-06 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -13.325% | 1 | 9 | -79.148% |
| 2026-03-31 | 40.3700 | 40.3700 | 37.9000 | 37.9000 | -11.075% | 7 | 9 | -81.926% |
| 2026-03-30 | 42.6200 | 42.6200 | 42.6200 | 42.6200 | -1.729% | 1 | 10 | -83.928% |
| 2026-03-27 | 43.2800 | 43.3700 | 43.2800 | 43.3700 | +6.954% | 2 | 9 | -84.206% |
| 2026-03-26 | 38.2100 | 40.5500 | 38.2100 | 40.5500 | +8.568% | 6 | 8 | -83.107% |
| 2026-03-25 | 37.8700 | 37.9100 | 37.3500 | 37.3500 | -3.063% | 5 | 7 | -81.660% |
| 2026-03-20 | 38.9000 | 38.9000 | 38.4000 | 38.5300 | +2.501% | 5 | 5 | -82.222% |
| 2026-03-19 | 39.7100 | 39.7100 | 37.5800 | 37.5900 | 0.000% | 4 | 4 | -81.777% |