SPX270416P03800000
SPX Apr 16 2027 3800.00 Put
optionOPRA
EODOct 22, 2026
10.50USD+6.383%(+0.63)2Vol1,935OI
SPX270416P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | +6.383% | 2 | 1,935 | 0.000% |
| 2026-10-19 | 9.8400 | 9.8700 | 9.8400 | 9.8700 | +5.224% | 2 | 1,935 | +6.383% |
| 2026-10-05 | 9.3400 | 9.3800 | 9.3400 | 9.3800 | -4.772% | 2 | 1,935 | +11.940% |
| 2026-09-29 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -6.280% | 3 | 1,932 | +6.599% |
| 2026-09-25 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -6.661% | 1 | 1,931 | -0.095% |
| 2026-09-18 | 11.4000 | 11.4100 | 11.2500 | 11.2600 | -3.761% | 1,725 | 206 | -6.750% |
| 2026-09-16 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | +4.839% | 6 | 200 | -10.256% |
| 2026-09-08 | 11.1100 | 11.1600 | 11.1100 | 11.1600 | -10.720% | 2 | 203 | -5.914% |
| 2026-09-01 | 12.5500 | 12.5500 | 12.5000 | 12.5000 | +0.241% | 2 | 203 | -16.000% |
| 2026-08-28 | 12.2000 | 12.4800 | 11.9000 | 12.4700 | -16.756% | 129 | 125 | -15.798% |
| 2026-08-18 | 14.9700 | 14.9800 | 14.9700 | 14.9800 | +1.974% | 4 | 125 | -29.907% |
| 2026-08-07 | 14.6400 | 14.6900 | 14.6400 | 14.6900 | +1.380% | 2 | 125 | -28.523% |
| 2026-08-06 | 14.5400 | 14.5400 | 14.4900 | 14.4900 | -5.725% | 4 | 127 | -27.536% |
| 2026-08-04 | 15.4500 | 15.4500 | 15.3700 | 15.3700 | -7.688% | 16 | 124 | -31.685% |
| 2026-08-03 | 16.5100 | 16.6800 | 16.5100 | 16.6500 | -10.194% | 4 | 126 | -36.937% |
| 2026-07-28 | 18.5700 | 18.5700 | 18.5400 | 18.5400 | -7.761% | 2 | 126 | -43.366% |
| 2026-07-27 | 20.1600 | 20.1600 | 20.1000 | 20.1000 | +6.858% | 2 | 126 | -47.761% |
| 2026-07-22 | 18.8300 | 18.8300 | 18.8100 | 18.8100 | +2.228% | 4 | 128 | -44.179% |
| 2026-07-16 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -4.316% | 10 | 118 | -42.935% |
| 2026-07-09 | 19.2600 | 19.2600 | 19.2300 | 19.2300 | -15.695% | 2 | 117 | -45.398% |
| 2026-06-01 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | -1.723% | 2 | 117 | -53.968% |
| 2026-05-29 | 23.2600 | 23.2600 | 23.2100 | 23.2100 | -21.455% | 4 | 117 | -54.761% |
| 2026-05-12 | 29.5800 | 29.6400 | 29.4700 | 29.5500 | +4.602% | 142 | 47 | -64.467% |
| 2026-05-11 | 28.2700 | 28.2700 | 28.2500 | 28.2500 | -2.921% | 4 | 45 | -62.832% |
| 2026-05-06 | 29.4400 | 29.4400 | 29.1000 | 29.1000 | -4.621% | 6 | 42 | -63.918% |
| 2026-05-05 | 30.3400 | 30.5100 | 30.3400 | 30.5100 | 0.000% | 4 | 41 | -65.585% |
| 2026-05-01 | 29.9200 | 30.5100 | 29.8900 | 30.5100 | -5.571% | 6 | 39 | -65.585% |
| 2026-04-24 | 32.3000 | 32.3200 | 32.2800 | 32.3100 | -3.811% | 12 | 39 | -67.502% |
| 2026-04-22 | 33.5200 | 33.5900 | 33.5200 | 33.5900 | -3.422% | 2 | 33 | -68.741% |
| 2026-04-21 | 34.9100 | 34.9100 | 34.7300 | 34.7800 | -2.056% | 30 | 17 | -69.810% |
| 2026-04-15 | 35.6700 | 35.7100 | 35.5100 | 35.5100 | +1.024% | 12 | 17 | -70.431% |
| 2026-04-14 | 35.1200 | 35.1500 | 35.1200 | 35.1500 | -4.949% | 2 | 11 | -70.128% |
| 2026-04-13 | 36.6900 | 36.9800 | 36.6900 | 36.9800 | -2.633% | 4 | 10 | -71.606% |
| 2026-04-08 | 37.9800 | 37.9800 | 37.9800 | 37.9800 | -14.843% | 1 | 10 | -72.354% |
| 2026-04-06 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | -6.695% | 1 | 11 | -76.457% |
| 2026-04-01 | 47.3800 | 47.8000 | 47.3800 | 47.8000 | -11.020% | 5 | 11 | -78.033% |
| 2026-03-31 | 53.7200 | 53.7200 | 53.7200 | 53.7200 | -11.645% | 4 | 10 | -80.454% |
| 2026-03-30 | 57.4800 | 60.8000 | 57.3300 | 60.8000 | +0.746% | 10 | 8 | -82.730% |
| 2026-03-27 | 60.3500 | 60.3500 | 60.3500 | 60.3500 | +13.483% | 1 | 2 | -82.601% |
| 2026-03-24 | 53.2300 | 53.2300 | 53.1800 | 53.1800 | 0.000% | 2 | 1 | -80.256% |