SPX270416P04200000
SPX Apr 16 2027 4200.00 Put
optionOPRA
EODOct 26, 2026
13.30USD-2.920%(-0.40)1Vol274OI
SPX270416P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 13.30 | 13.30 | 13.30 | 13.30 | -2.920% | 1 | 274 | 0.000% |
| 2026-10-19 | 13.17 | 13.70 | 13.15 | 13.70 | +2.239% | 24 | 276 | -2.920% |
| 2026-09-29 | 13.30 | 13.40 | 13.30 | 13.40 | +0.752% | 2 | 275 | -0.746% |
| 2026-09-25 | 13.30 | 13.30 | 13.30 | 13.30 | -4.317% | 2 | 275 | 0.000% |
| 2026-09-24 | 13.90 | 13.90 | 13.90 | 13.90 | -6.899% | 2 | 275 | -4.317% |
| 2026-09-18 | 14.93 | 14.93 | 14.93 | 14.93 | -6.160% | 5 | 270 | -10.918% |
| 2026-09-16 | 15.92 | 15.92 | 15.91 | 15.91 | +0.063% | 4 | 268 | -16.405% |
| 2026-09-02 | 15.95 | 15.95 | 15.90 | 15.90 | -4.505% | 60 | 270 | -16.352% |
| 2026-09-01 | 16.65 | 16.65 | 16.65 | 16.65 | +3.738% | 24 | 294 | -20.120% |
| 2026-08-31 | 16.50 | 16.50 | 16.05 | 16.05 | -1.534% | 154 | 414 | -17.134% |
| 2026-08-27 | 16.30 | 16.30 | 16.30 | 16.30 | -8.939% | 30 | 444 | -18.405% |
| 2026-08-25 | 18.05 | 18.05 | 17.90 | 17.90 | -27.793% | 30 | 474 | -25.698% |
| 2026-07-28 | 24.98 | 24.98 | 24.77 | 24.79 | -7.500% | 76 | 405 | -46.349% |
| 2026-07-27 | 26.80 | 26.80 | 26.80 | 26.80 | -3.874% | 50 | 405 | -50.373% |
| 2026-07-23 | 27.88 | 27.88 | 27.88 | 27.88 | +11.833% | 50 | 405 | -52.296% |
| 2026-07-21 | 25.55 | 25.55 | 24.93 | 24.93 | -2.769% | 96 | 313 | -46.651% |
| 2026-07-14 | 25.65 | 25.85 | 25.64 | 25.64 | +1.545% | 92 | 221 | -48.128% |
| 2026-07-10 | 25.27 | 25.27 | 25.25 | 25.25 | -5.253% | 4 | 221 | -47.327% |
| 2026-07-07 | 26.65 | 26.70 | 26.65 | 26.65 | -2.559% | 84 | 137 | -50.094% |
| 2026-07-01 | 27.35 | 27.35 | 27.35 | 27.35 | -0.798% | 30 | 109 | -51.371% |
| 2026-06-29 | 27.57 | 27.57 | 27.57 | 27.57 | -7.390% | 4 | 107 | -51.759% |
| 2026-06-26 | 29.74 | 29.77 | 29.74 | 29.77 | -6.354% | 2 | 108 | -55.324% |
| 2026-06-23 | 31.83 | 31.83 | 31.79 | 31.79 | -0.811% | 4 | 107 | -58.163% |
| 2026-06-12 | 32.08 | 32.08 | 32.05 | 32.05 | -9.693% | 4 | 107 | -58.502% |
| 2026-06-09 | 35.36 | 35.49 | 35.36 | 35.49 | +16.552% | 2 | 107 | -62.525% |
| 2026-06-04 | 30.45 | 30.45 | 30.45 | 30.45 | +0.628% | 1 | 107 | -56.322% |
| 2026-06-01 | 30.26 | 30.26 | 30.26 | 30.26 | -18.481% | 2 | 107 | -56.048% |
| 2026-05-15 | 37.20 | 37.20 | 37.12 | 37.12 | -13.795% | 2 | 108 | -64.170% |
| 2026-04-27 | 43.06 | 43.06 | 43.06 | 43.06 | -0.393% | 1 | 108 | -69.113% |
| 2026-04-24 | 43.73 | 43.73 | 43.23 | 43.23 | -7.092% | 20 | 109 | -69.234% |
| 2026-04-21 | 44.14 | 46.53 | 44.14 | 46.53 | +4.562% | 24 | 105 | -71.416% |
| 2026-04-20 | 44.50 | 44.50 | 44.50 | 44.50 | -6.787% | 20 | 105 | -70.112% |
| 2026-04-16 | 47.13 | 47.76 | 47.13 | 47.74 | +0.824% | 18 | 125 | -72.141% |
| 2026-04-15 | 47.51 | 47.51 | 47.35 | 47.35 | -0.941% | 3 | 125 | -71.911% |
| 2026-04-14 | 47.18 | 47.80 | 47.13 | 47.80 | -9.607% | 90 | 124 | -72.176% |
| 2026-04-13 | 52.79 | 52.88 | 52.79 | 52.88 | +3.666% | 2 | 124 | -74.849% |
| 2026-04-09 | 50.98 | 51.01 | 50.98 | 51.01 | -0.565% | 84 | 124 | -73.927% |
| 2026-04-08 | 51.30 | 51.30 | 51.30 | 51.30 | -19.643% | 10 | 65 | -74.074% |
| 2026-04-07 | 64.91 | 64.91 | 63.71 | 63.84 | +3.957% | 14 | 65 | -79.167% |
| 2026-04-06 | 61.68 | 61.68 | 61.41 | 61.41 | -1.979% | 4 | 53 | -78.342% |
| 2026-04-02 | 62.65 | 62.65 | 62.65 | 62.65 | -4.628% | 1 | 51 | -78.771% |
| 2026-04-01 | 63.85 | 65.69 | 63.84 | 65.69 | -13.177% | 8 | 51 | -79.753% |
| 2026-03-31 | 75.25 | 75.66 | 75.25 | 75.66 | -8.168% | 4 | 47 | -82.421% |
| 2026-03-30 | 78.75 | 82.49 | 78.75 | 82.39 | +1.553% | 81 | 45 | -83.857% |
| 2026-03-27 | 81.28 | 81.28 | 81.13 | 81.13 | +14.931% | 4 | 20 | -83.607% |
| 2026-03-26 | 70.64 | 70.64 | 70.59 | 70.59 | +4.238% | 2 | 18 | -81.159% |
| 2026-03-25 | 67.58 | 67.72 | 67.58 | 67.72 | -5.114% | 4 | 17 | -80.360% |
| 2026-03-24 | 70.87 | 72.05 | 70.78 | 71.37 | -1.040% | 37 | 19 | -81.365% |
| 2026-03-19 | 72.12 | 72.12 | 72.12 | 72.12 | 0.000% | 1 | 1 | -81.559% |