SPX270416P04000000
SPX Apr 16 2027 4000.00 Put
optionOPRA
EODOct 28, 2026
10.90USD-14.173%(-1.80)5Vol197OI
SPX270416P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.7000 | 10.9000 | 10.7000 | 10.9000 | -14.173% | 5 | 199 | 0.000% |
| 2026-10-22 | 12.3000 | 12.7000 | 11.6000 | 12.7000 | +21.183% | 4 | 199 | -14.173% |
| 2026-10-21 | 10.4500 | 10.4800 | 10.4500 | 10.4800 | -25.143% | 2 | 200 | +4.008% |
| 2026-10-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +37.660% | 1 | 199 | -22.143% |
| 2026-10-15 | 10.4000 | 10.4000 | 10.1600 | 10.1700 | +2.727% | 3 | 200 | +7.178% |
| 2026-10-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +1.852% | 1 | 200 | +10.101% |
| 2026-10-07 | 10.3000 | 10.3000 | 9.7000 | 9.7200 | -8.732% | 10 | 209 | +12.140% |
| 2026-10-05 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -14.800% | 1 | 209 | +2.347% |
| 2026-10-01 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.225% | 1 | 209 | -12.800% |
| 2026-09-30 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +2.758% | 8 | 201 | -5.628% |
| 2026-09-22 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -13.738% | 15 | 189 | -3.025% |
| 2026-09-17 | 13.0200 | 13.0300 | 13.0200 | 13.0300 | -5.305% | 4 | 191 | -16.347% |
| 2026-09-14 | 13.7300 | 13.7600 | 13.7300 | 13.7600 | +1.700% | 2 | 190 | -20.785% |
| 2026-09-11 | 13.7800 | 13.7800 | 13.4800 | 13.5300 | -7.329% | 57 | 159 | -19.438% |
| 2026-09-10 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +6.105% | 1 | 158 | -25.342% |
| 2026-09-09 | 13.5800 | 13.7600 | 13.5800 | 13.7600 | -18.628% | 3 | 160 | -20.785% |
| 2026-08-20 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +4.383% | 20 | 140 | -35.541% |
| 2026-08-19 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +1.250% | 15 | 140 | -32.716% |
| 2026-08-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.780% | 2 | 140 | -31.875% |
| 2026-08-12 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -2.862% | 4 | 142 | -33.088% |
| 2026-08-11 | 16.7400 | 16.7700 | 16.7400 | 16.7700 | -0.887% | 2 | 143 | -35.003% |
| 2026-08-06 | 16.8800 | 16.9200 | 16.8800 | 16.9200 | -0.471% | 4 | 146 | -35.579% |
| 2026-08-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -12.371% | 1 | 145 | -35.882% |
| 2026-08-03 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -13.238% | 5 | 140 | -43.814% |
| 2026-07-30 | 22.3300 | 22.3600 | 22.3300 | 22.3600 | +5.224% | 4 | 140 | -51.252% |
| 2026-07-29 | 23.4400 | 23.4400 | 21.2500 | 21.2500 | -7.286% | 4 | 138 | -48.706% |
| 2026-07-24 | 22.8500 | 22.9600 | 22.8200 | 22.9200 | +4.897% | 6 | 139 | -52.443% |
| 2026-07-22 | 21.8400 | 21.8500 | 21.8400 | 21.8500 | -0.183% | 4 | 141 | -50.114% |
| 2026-07-21 | 22.2600 | 22.2600 | 21.8600 | 21.8900 | -3.056% | 36 | 158 | -50.206% |
| 2026-07-20 | 22.5800 | 22.5800 | 22.5800 | 22.5800 | +1.849% | 4 | 158 | -51.727% |
| 2026-07-16 | 21.7800 | 22.1700 | 21.7800 | 22.1700 | +2.734% | 54 | 131 | -50.834% |
| 2026-07-15 | 21.5800 | 21.5800 | 21.5800 | 21.5800 | -1.775% | 1 | 131 | -49.490% |
| 2026-07-10 | 21.9200 | 21.9700 | 21.8400 | 21.9700 | -0.588% | 5 | 132 | -50.387% |
| 2026-07-09 | 22.2600 | 22.2600 | 22.1000 | 22.1000 | -2.212% | 7 | 128 | -50.679% |
| 2026-07-02 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -4.641% | 2 | 128 | -51.770% |
| 2026-07-01 | 23.2900 | 23.7000 | 23.1000 | 23.7000 | -4.857% | 4 | 128 | -54.008% |
| 2026-06-29 | 24.8600 | 24.9100 | 24.8600 | 24.9100 | -3.450% | 2 | 127 | -56.242% |
| 2026-06-26 | 25.8300 | 25.8300 | 25.5000 | 25.8000 | +0.781% | 9 | 124 | -57.752% |
| 2026-06-25 | 25.4800 | 25.6000 | 25.4800 | 25.6000 | -5.465% | 4 | 122 | -57.422% |
| 2026-06-24 | 26.2200 | 27.0800 | 26.1900 | 27.0800 | +3.636% | 4 | 120 | -59.749% |
| 2026-06-22 | 26.2200 | 26.2200 | 26.1300 | 26.1300 | -16.916% | 128 | 59 | -58.285% |
| 2026-06-11 | 31.2500 | 31.4500 | 31.2500 | 31.4500 | +14.489% | 4 | 59 | -65.342% |
| 2026-06-03 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | +5.613% | 1 | 59 | -60.320% |
| 2026-06-01 | 26.0300 | 26.0300 | 26.0100 | 26.0100 | +0.425% | 4 | 59 | -58.093% |
| 2026-05-29 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -5.128% | 1 | 60 | -57.915% |
| 2026-05-28 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -4.645% | 4 | 64 | -60.073% |
| 2026-05-22 | 28.6300 | 28.6300 | 28.6300 | 28.6300 | -2.053% | 2 | 64 | -61.928% |
| 2026-05-21 | 29.2700 | 29.2700 | 29.2300 | 29.2300 | -8.856% | 2 | 63 | -62.710% |
| 2026-05-18 | 32.0700 | 32.0700 | 32.0700 | 32.0700 | -1.626% | 2 | 62 | -66.012% |
| 2026-05-12 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | +0.308% | 1 | 62 | -66.564% |
| 2026-05-08 | 32.7200 | 32.8900 | 32.5000 | 32.5000 | -4.130% | 17 | 55 | -66.462% |
| 2026-05-07 | 32.9900 | 33.9000 | 32.9700 | 33.9000 | +1.558% | 15 | 47 | -67.847% |
| 2026-05-06 | 33.5000 | 33.5000 | 33.3700 | 33.3800 | -3.721% | 13 | 42 | -67.346% |
| 2026-05-01 | 34.4000 | 34.7100 | 34.3000 | 34.6700 | -2.117% | 5 | 44 | -68.561% |
| 2026-04-30 | 35.4200 | 35.4200 | 35.4200 | 35.4200 | -4.528% | 2 | 44 | -69.226% |
| 2026-04-27 | 37.2200 | 37.2200 | 37.1000 | 37.1000 | -1.014% | 2 | 42 | -70.620% |
| 2026-04-24 | 37.8800 | 37.8800 | 37.4800 | 37.4800 | -5.853% | 20 | 43 | -70.918% |
| 2026-04-21 | 38.3400 | 40.7200 | 38.3400 | 39.8100 | +2.077% | 40 | 35 | -72.620% |
| 2026-04-20 | 38.8300 | 39.0000 | 38.8300 | 39.0000 | +0.879% | 6 | 35 | -72.051% |
| 2026-04-17 | 38.8200 | 38.9800 | 38.0500 | 38.6600 | -7.045% | 10 | 31 | -71.805% |
| 2026-04-16 | 41.6000 | 41.6000 | 41.2100 | 41.5900 | +0.217% | 11 | 29 | -73.792% |
| 2026-04-15 | 41.0500 | 41.5000 | 41.0500 | 41.5000 | -0.096% | 5 | 26 | -73.735% |
| 2026-04-14 | 40.9300 | 41.7100 | 40.6000 | 41.5400 | -9.499% | 7 | 26 | -73.760% |
| 2026-04-08 | 45.5200 | 45.9000 | 44.7500 | 45.9000 | -14.366% | 22 | 25 | -76.253% |
| 2026-04-02 | 55.5000 | 55.5000 | 53.6000 | 53.6000 | -1.180% | 6 | 18 | -79.664% |
| 2026-04-01 | 56.5000 | 56.5000 | 54.1600 | 54.2400 | -7.266% | 6 | 18 | -79.904% |
| 2026-03-31 | 58.6400 | 58.6400 | 58.4900 | 58.4900 | -14.588% | 2 | 14 | -81.364% |
| 2026-03-30 | 68.3300 | 68.4800 | 68.3300 | 68.4800 | -3.277% | 4 | 13 | -84.083% |
| 2026-03-27 | 68.9100 | 70.8000 | 68.7800 | 70.8000 | +9.547% | 9 | 13 | -84.605% |
| 2026-03-26 | 61.2000 | 64.6300 | 61.2000 | 64.6300 | +6.668% | 4 | 8 | -83.135% |
| 2026-03-24 | 60.7700 | 60.7700 | 60.5900 | 60.5900 | -2.901% | 6 | 5 | -82.010% |
| 2026-03-20 | 62.4000 | 62.4000 | 62.4000 | 62.4000 | -2.652% | 1 | 2 | -82.532% |
| 2026-03-19 | 64.1000 | 64.1000 | 64.1000 | 64.1000 | 0.000% | 1 | 1 | -82.995% |