SPX270416P03900000
SPX Apr 16 2027 3900.00 Put
optionOPRA
EODOct 22, 2026
11.31USD+16.598%(+1.61)2Vol473OI
SPX270416P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.2800 | 11.3100 | 11.2800 | 11.3100 | +16.598% | 2 | 473 | 0.000% |
| 2026-10-15 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.435% | 3 | 470 | +16.598% |
| 2026-10-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.222% | 3 | 468 | +22.935% |
| 2026-10-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.250% | 3 | 465 | +25.667% |
| 2026-10-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.840% | 1 | 465 | +17.813% |
| 2026-10-05 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -9.108% | 2 | 465 | +15.644% |
| 2026-09-29 | 10.7200 | 10.7600 | 10.7200 | 10.7600 | -15.276% | 2 | 464 | +5.112% |
| 2026-09-16 | 12.6000 | 12.7000 | 12.6000 | 12.7000 | -3.053% | 6 | 464 | -10.945% |
| 2026-09-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +4.051% | 110 | 376 | -13.664% |
| 2026-09-11 | 12.6000 | 12.6000 | 12.5300 | 12.5900 | +2.776% | 152 | 327 | -10.167% |
| 2026-09-03 | 12.2600 | 12.2600 | 12.2500 | 12.2500 | -6.489% | 4 | 329 | -7.673% |
| 2026-08-27 | 13.7000 | 13.7000 | 13.1000 | 13.1000 | -14.379% | 163 | 314 | -13.664% |
| 2026-08-19 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -2.486% | 143 | 325 | -26.078% |
| 2026-08-07 | 15.6600 | 15.6900 | 15.6600 | 15.6900 | -12.248% | 2 | 326 | -27.916% |
| 2026-08-03 | 17.9100 | 17.9100 | 17.8800 | 17.8800 | -13.623% | 2 | 326 | -36.745% |
| 2026-07-27 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -0.241% | 148 | 178 | -45.362% |
| 2026-07-24 | 20.7200 | 20.7500 | 20.7200 | 20.7500 | -0.240% | 2 | 179 | -45.494% |
| 2026-07-20 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +1.118% | 143 | 60 | -45.625% |
| 2026-07-16 | 19.9300 | 20.5700 | 19.9100 | 20.5700 | -21.429% | 6 | 59 | -45.017% |
| 2026-06-08 | 26.3200 | 26.3200 | 26.1800 | 26.1800 | +2.667% | 76 | 24 | -56.799% |
| 2026-06-03 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -12.611% | 1 | 23 | -55.647% |
| 2026-05-19 | 29.1600 | 29.1800 | 29.1600 | 29.1800 | -5.749% | 2 | 23 | -61.241% |
| 2026-05-07 | 30.9200 | 30.9600 | 30.9200 | 30.9600 | -0.769% | 4 | 21 | -63.469% |
| 2026-05-06 | 31.2100 | 31.2100 | 31.2000 | 31.2000 | -4.206% | 2 | 20 | -63.750% |
| 2026-05-05 | 32.6000 | 32.6000 | 32.5700 | 32.5700 | -1.153% | 2 | 19 | -65.275% |
| 2026-04-30 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -11.258% | 1 | 19 | -65.675% |
| 2026-04-21 | 37.8600 | 37.8600 | 37.0500 | 37.1300 | +0.351% | 10 | 16 | -69.539% |
| 2026-04-20 | 36.9600 | 37.0000 | 36.9600 | 37.0000 | -2.272% | 4 | 16 | -69.432% |
| 2026-04-16 | 38.6900 | 38.7100 | 37.8600 | 37.8600 | -0.158% | 4 | 14 | -70.127% |
| 2026-04-15 | 38.2000 | 38.2000 | 37.8300 | 37.9200 | -6.393% | 5 | 12 | -70.174% |
| 2026-04-13 | 40.6800 | 40.6800 | 40.5100 | 40.5100 | -4.951% | 4 | 9 | -72.081% |
| 2026-04-08 | 40.9300 | 42.6200 | 40.9300 | 42.6200 | -16.530% | 2 | 9 | -73.463% |
| 2026-04-07 | 50.7600 | 51.0600 | 50.7600 | 51.0600 | +6.597% | 2 | 10 | -77.850% |
| 2026-04-06 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | -4.200% | 4 | 15 | -76.388% |
| 2026-04-01 | 49.9100 | 50.0000 | 49.9100 | 50.0000 | -8.925% | 8 | 15 | -77.380% |
| 2026-03-31 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | -12.843% | 6 | 13 | -79.399% |
| 2026-03-30 | 63.4400 | 63.4500 | 62.9700 | 62.9900 | -3.390% | 8 | 8 | -82.045% |
| 2026-03-27 | 65.2000 | 65.2000 | 65.2000 | 65.2000 | +16.056% | 1 | 8 | -82.653% |
| 2026-03-26 | 54.8400 | 56.1800 | 54.8400 | 56.1800 | +4.095% | 14 | 7 | -79.868% |
| 2026-03-25 | 53.8700 | 53.9700 | 53.8700 | 53.9700 | -2.458% | 2 | 2 | -79.044% |
| 2026-03-24 | 55.3300 | 55.3300 | 55.3300 | 55.3300 | 0.000% | 1 | 1 | -79.559% |