SPX270416P04400000
SPX Apr 16 2027 4400.00 Put
optionOPRA
EODOct 27, 2026
15.90USD+1.274%(+0.20)3Vol135OI
SPX270416P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.90 | 15.90 | 15.90 | 15.90 | +1.274% | 3 | 135 | 0.000% |
| 2026-10-19 | 15.78 | 15.78 | 15.70 | 15.70 | -8.187% | 4 | 137 | +1.274% |
| 2026-10-16 | 17.10 | 17.10 | 17.10 | 17.10 | +23.913% | 1 | 137 | -7.018% |
| 2026-10-15 | 13.80 | 13.80 | 13.80 | 13.80 | -3.497% | 2 | 137 | +15.217% |
| 2026-10-14 | 14.41 | 14.50 | 14.30 | 14.30 | +8.415% | 102 | 148 | +11.189% |
| 2026-10-09 | 13.25 | 13.25 | 13.19 | 13.19 | -7.762% | 4 | 148 | +20.546% |
| 2026-10-05 | 14.30 | 14.30 | 14.30 | 14.30 | -5.859% | 2 | 148 | +11.189% |
| 2026-10-02 | 15.25 | 15.25 | 15.19 | 15.19 | -1.107% | 4 | 146 | +4.674% |
| 2026-09-30 | 15.16 | 15.36 | 15.00 | 15.36 | -4.596% | 8 | 146 | +3.516% |
| 2026-09-21 | 16.10 | 16.10 | 16.10 | 16.10 | -6.990% | 1 | 145 | -1.242% |
| 2026-09-17 | 17.44 | 17.44 | 17.31 | 17.31 | -5.047% | 2 | 144 | -8.146% |
| 2026-09-16 | 18.20 | 18.23 | 18.20 | 18.23 | +0.718% | 2 | 145 | -12.781% |
| 2026-09-02 | 18.10 | 18.10 | 18.10 | 18.10 | -3.364% | 1 | 145 | -12.155% |
| 2026-09-01 | 18.73 | 18.73 | 18.73 | 18.73 | -1.937% | 2 | 143 | -15.109% |
| 2026-08-31 | 19.10 | 19.10 | 19.10 | 19.10 | -24.506% | 2 | 143 | -16.754% |
| 2026-08-03 | 25.49 | 25.49 | 25.30 | 25.30 | -6.227% | 8 | 147 | -37.154% |
| 2026-07-31 | 26.98 | 26.98 | 26.98 | 26.98 | -6.805% | 1 | 147 | -41.067% |
| 2026-07-29 | 28.75 | 28.95 | 28.75 | 28.95 | +1.082% | 4 | 147 | -45.078% |
| 2026-07-28 | 28.62 | 28.64 | 28.62 | 28.64 | -2.981% | 4 | 149 | -44.483% |
| 2026-07-10 | 29.53 | 29.53 | 29.52 | 29.52 | -2.703% | 4 | 151 | -46.138% |
| 2026-07-07 | 30.34 | 30.34 | 30.34 | 30.34 | -8.338% | 4 | 149 | -47.594% |
| 2026-06-16 | 33.10 | 33.10 | 33.10 | 33.10 | -10.854% | 1 | 23 | -51.964% |
| 2026-06-08 | 36.46 | 37.13 | 36.41 | 37.13 | +6.542% | 6 | 23 | -57.177% |
| 2026-05-29 | 34.76 | 34.85 | 34.76 | 34.85 | -5.144% | 4 | 22 | -54.376% |
| 2026-05-26 | 36.88 | 36.88 | 36.74 | 36.74 | -13.958% | 4 | 24 | -56.723% |
| 2026-05-13 | 42.70 | 42.70 | 42.70 | 42.70 | -7.934% | 1 | 24 | -62.763% |
| 2026-05-01 | 46.38 | 46.38 | 46.38 | 46.38 | -6.284% | 4 | 24 | -65.718% |
| 2026-04-30 | 49.27 | 49.49 | 49.27 | 49.49 | -3.434% | 4 | 24 | -67.872% |
| 2026-04-28 | 50.83 | 51.25 | 50.83 | 51.25 | +3.077% | 4 | 24 | -68.976% |
| 2026-04-24 | 49.70 | 49.72 | 49.70 | 49.72 | -5.439% | 2 | 27 | -68.021% |
| 2026-04-21 | 52.58 | 52.58 | 52.58 | 52.58 | +0.344% | 4 | 28 | -69.760% |
| 2026-04-20 | 52.45 | 52.45 | 52.40 | 52.40 | -5.925% | 4 | 28 | -69.656% |
| 2026-04-16 | 55.46 | 55.70 | 55.46 | 55.70 | +1.828% | 4 | 28 | -71.454% |
| 2026-04-15 | 54.40 | 54.70 | 54.12 | 54.70 | -1.031% | 22 | 30 | -70.932% |
| 2026-04-14 | 54.80 | 55.27 | 54.71 | 55.27 | -6.227% | 9 | 33 | -71.232% |
| 2026-04-13 | 58.92 | 58.94 | 58.92 | 58.94 | +0.942% | 4 | 32 | -73.023% |
| 2026-04-10 | 57.80 | 58.39 | 57.80 | 58.39 | -4.090% | 5 | 34 | -72.769% |
| 2026-04-08 | 60.68 | 60.88 | 60.68 | 60.88 | -34.297% | 4 | 33 | -73.883% |
| 2026-03-30 | 93.11 | 93.11 | 92.66 | 92.66 | -1.822% | 2 | 31 | -82.840% |
| 2026-03-27 | 94.04 | 94.38 | 94.04 | 94.38 | +13.999% | 34 | 32 | -83.153% |
| 2026-03-24 | 82.89 | 82.89 | 82.79 | 82.79 | -6.789% | 2 | 31 | -80.795% |
| 2026-03-20 | 85.12 | 88.82 | 85.12 | 88.82 | 0.000% | 31 | 31 | -82.099% |