SPX270416P04450000
SPX Apr 16 2027 4450.00 Put
optionOPRA
EODOct 27, 2026
15.46USD-12.852%(-2.28)4Vol541OI
SPX270416P04450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.46 | 15.46 | 15.46 | 15.46 | -12.852% | 4 | 541 | 0.000% |
| 2026-10-23 | 17.74 | 17.74 | 17.74 | 17.74 | +22.345% | 18 | 524 | -12.852% |
| 2026-10-21 | 14.50 | 14.50 | 14.50 | 14.50 | -1.091% | 1 | 524 | +6.621% |
| 2026-10-15 | 14.66 | 14.66 | 14.66 | 14.66 | -8.489% | 2 | 524 | +5.457% |
| 2026-09-28 | 16.09 | 16.09 | 16.02 | 16.02 | -0.497% | 4 | 524 | -3.496% |
| 2026-09-23 | 16.10 | 16.10 | 16.10 | 16.10 | -14.995% | 4 | 520 | -3.975% |
| 2026-09-16 | 18.93 | 18.94 | 18.93 | 18.94 | -0.838% | 4 | 522 | -18.374% |
| 2026-09-11 | 19.10 | 19.10 | 19.10 | 19.10 | -20.417% | 10 | 522 | -19.058% |
| 2026-08-05 | 24.00 | 24.00 | 24.00 | 24.00 | -14.377% | 1 | 523 | -35.583% |
| 2026-07-31 | 28.03 | 28.03 | 28.03 | 28.03 | -7.369% | 1 | 523 | -44.845% |
| 2026-07-30 | 30.30 | 30.30 | 30.26 | 30.26 | -2.261% | 2 | 523 | -48.909% |
| 2026-07-24 | 30.99 | 30.99 | 30.96 | 30.96 | +0.519% | 4 | 525 | -50.065% |
| 2026-07-20 | 30.80 | 30.80 | 30.70 | 30.80 | -5.521% | 12 | 525 | -49.805% |
| 2026-07-17 | 32.10 | 33.10 | 31.80 | 32.60 | +3.165% | 487 | 653 | -52.577% |
| 2026-07-07 | 31.60 | 31.60 | 31.60 | 31.60 | +2.265% | 2 | 653 | -51.076% |
| 2026-07-06 | 30.84 | 30.90 | 30.84 | 30.90 | -2.524% | 2 | 654 | -49.968% |
| 2026-07-01 | 31.90 | 32.00 | 31.70 | 31.70 | +0.635% | 185 | 814 | -51.230% |
| 2026-06-30 | 31.90 | 31.90 | 31.50 | 31.50 | -10.841% | 39 | 839 | -50.921% |
| 2026-06-29 | 35.42 | 35.42 | 35.30 | 35.33 | -2.592% | 4 | 839 | -56.241% |
| 2026-06-25 | 36.27 | 36.27 | 36.27 | 36.27 | -4.048% | 30 | 809 | -57.375% |
| 2026-06-23 | 38.00 | 38.00 | 37.80 | 37.80 | -1.818% | 2 | 809 | -59.101% |
| 2026-06-08 | 38.50 | 38.50 | 38.50 | 38.50 | +5.335% | 1 | 808 | -59.844% |
| 2026-06-03 | 36.57 | 36.57 | 36.55 | 36.55 | -4.394% | 4 | 808 | -57.702% |
| 2026-05-26 | 38.23 | 38.23 | 38.23 | 38.23 | -10.047% | 2 | 808 | -59.561% |
| 2026-05-14 | 43.42 | 43.42 | 42.50 | 42.50 | -5.556% | 6 | 812 | -63.624% |
| 2026-05-12 | 46.67 | 47.03 | 45.00 | 45.00 | -1.099% | 143 | 743 | -65.644% |
| 2026-05-07 | 46.10 | 46.10 | 45.50 | 45.50 | -2.277% | 8 | 751 | -66.022% |
| 2026-05-01 | 47.26 | 47.45 | 46.56 | 46.56 | -9.328% | 6 | 751 | -66.796% |
| 2026-04-30 | 51.27 | 51.35 | 51.27 | 51.35 | -1.591% | 2 | 751 | -69.893% |
| 2026-04-29 | 52.28 | 52.28 | 52.18 | 52.18 | +1.202% | 4 | 751 | -70.372% |
| 2026-04-24 | 51.45 | 51.56 | 51.45 | 51.56 | -3.265% | 2 | 755 | -70.016% |
| 2026-04-22 | 53.30 | 53.30 | 53.30 | 53.30 | -3.964% | 12 | 755 | -70.994% |
| 2026-04-21 | 55.03 | 56.00 | 55.03 | 55.50 | +1.167% | 22 | 729 | -72.144% |
| 2026-04-20 | 54.86 | 54.86 | 54.86 | 54.86 | +2.927% | 4 | 729 | -71.819% |
| 2026-04-17 | 53.30 | 53.30 | 53.30 | 53.30 | -4.821% | 6 | 729 | -70.994% |
| 2026-04-16 | 57.77 | 57.89 | 55.50 | 56.00 | -1.322% | 723 | 723 | -72.393% |
| 2026-04-15 | 56.34 | 56.75 | 56.34 | 56.75 | -1.629% | 3 | 8 | -72.758% |
| 2026-04-14 | 57.37 | 57.76 | 57.33 | 57.69 | -4.786% | 8 | 6 | -73.202% |
| 2026-04-10 | 60.59 | 60.59 | 60.59 | 60.59 | -24.168% | 1 | 6 | -74.484% |
| 2026-04-07 | 79.90 | 79.90 | 79.90 | 79.90 | -6.309% | 4 | 5 | -80.651% |
| 2026-03-24 | 84.87 | 85.28 | 84.87 | 85.28 | 0.000% | 2 | 1 | -81.871% |