SPX270416P04500000
SPX Apr 16 2027 4500.00 Put
optionOPRA
EODOct 20, 2026
15.65USD-2.371%(-0.38)4Vol839OI
SPX270416P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 15.65 | 15.65 | 15.65 | 15.65 | -2.371% | 4 | 835 | 0.000% |
| 2026-10-19 | 16.03 | 16.03 | 16.03 | 16.03 | -6.257% | 4 | 835 | -2.371% |
| 2026-10-16 | 17.10 | 17.10 | 17.10 | 17.10 | -3.499% | 1 | 835 | -8.480% |
| 2026-10-01 | 17.72 | 17.72 | 17.72 | 17.72 | +7.134% | 4 | 835 | -11.682% |
| 2026-09-22 | 16.52 | 16.54 | 16.52 | 16.54 | -17.752% | 4 | 835 | -5.381% |
| 2026-09-15 | 20.11 | 20.11 | 20.11 | 20.11 | +2.550% | 10 | 835 | -22.178% |
| 2026-09-14 | 19.58 | 19.61 | 19.58 | 19.61 | +3.211% | 4 | 835 | -20.194% |
| 2026-09-08 | 19.00 | 19.00 | 19.00 | 19.00 | +0.529% | 1 | 835 | -17.632% |
| 2026-09-03 | 18.90 | 18.90 | 18.90 | 18.90 | -7.353% | 3 | 835 | -17.196% |
| 2026-08-27 | 20.40 | 20.40 | 20.40 | 20.40 | -11.497% | 1 | 835 | -23.284% |
| 2026-08-12 | 23.38 | 23.39 | 23.03 | 23.05 | -3.718% | 8 | 835 | -32.104% |
| 2026-08-11 | 23.93 | 23.94 | 23.93 | 23.94 | -3.855% | 4 | 835 | -34.628% |
| 2026-08-04 | 25.39 | 25.39 | 24.90 | 24.90 | -8.791% | 67 | 833 | -37.149% |
| 2026-08-03 | 27.30 | 27.30 | 27.30 | 27.30 | -21.167% | 1 | 832 | -42.674% |
| 2026-07-23 | 35.93 | 35.93 | 34.63 | 34.63 | +12.472% | 8 | 833 | -54.808% |
| 2026-07-21 | 30.76 | 30.79 | 30.76 | 30.79 | +0.293% | 2 | 832 | -49.172% |
| 2026-07-15 | 30.80 | 30.90 | 30.60 | 30.70 | -2.229% | 881 | 988 | -49.023% |
| 2026-07-14 | 31.40 | 31.40 | 31.40 | 31.40 | -1.258% | 2 | 988 | -50.159% |
| 2026-07-06 | 31.86 | 31.86 | 31.80 | 31.80 | -6.498% | 8 | 985 | -50.786% |
| 2026-06-29 | 34.00 | 34.01 | 34.00 | 34.01 | -6.283% | 4 | 983 | -53.984% |
| 2026-06-25 | 37.10 | 37.20 | 36.29 | 36.29 | -2.734% | 6 | 983 | -56.875% |
| 2026-06-22 | 37.28 | 37.31 | 37.28 | 37.31 | -0.507% | 4 | 981 | -58.054% |
| 2026-06-18 | 36.30 | 37.50 | 36.30 | 37.50 | -5.542% | 16 | 979 | -58.267% |
| 2026-06-12 | 39.70 | 39.70 | 39.70 | 39.70 | +1.121% | 10 | 969 | -60.579% |
| 2026-06-08 | 39.42 | 39.42 | 39.26 | 39.26 | -9.120% | 2 | 968 | -60.138% |
| 2026-06-05 | 42.60 | 43.20 | 42.60 | 43.20 | +15.508% | 2 | 968 | -63.773% |
| 2026-06-04 | 39.50 | 39.50 | 37.40 | 37.40 | -1.137% | 5 | 967 | -58.155% |
| 2026-06-03 | 37.94 | 37.94 | 37.83 | 37.83 | +3.644% | 4 | 967 | -58.631% |
| 2026-05-29 | 36.51 | 36.51 | 36.50 | 36.50 | -8.060% | 2 | 968 | -57.123% |
| 2026-05-27 | 39.70 | 39.70 | 39.70 | 39.70 | -4.567% | 20 | 981 | -60.579% |
| 2026-05-21 | 43.89 | 43.89 | 41.60 | 41.60 | -4.631% | 2 | 979 | -62.380% |
| 2026-05-20 | 43.73 | 43.73 | 43.62 | 43.62 | -3.942% | 2 | 978 | -64.122% |
| 2026-05-19 | 45.24 | 45.41 | 45.24 | 45.41 | +0.620% | 3 | 978 | -65.536% |
| 2026-05-18 | 45.16 | 45.16 | 45.13 | 45.13 | -6.175% | 2 | 978 | -65.322% |
| 2026-05-12 | 47.97 | 48.10 | 47.97 | 48.10 | +2.559% | 2 | 978 | -67.464% |
| 2026-05-11 | 46.80 | 46.90 | 46.80 | 46.90 | +1.034% | 20 | 973 | -66.631% |
| 2026-05-08 | 46.42 | 46.42 | 46.42 | 46.42 | -1.653% | 313 | 1,152 | -66.286% |
| 2026-05-07 | 47.20 | 47.20 | 47.20 | 47.20 | -1.461% | 2 | 1,152 | -66.843% |
| 2026-05-06 | 47.70 | 47.90 | 47.70 | 47.90 | -4.104% | 9 | 1,151 | -67.328% |
| 2026-05-05 | 49.77 | 50.34 | 49.69 | 49.95 | -3.198% | 22 | 1,155 | -68.669% |
| 2026-05-04 | 52.19 | 52.19 | 51.60 | 51.60 | +6.042% | 14 | 1,157 | -69.671% |
| 2026-05-01 | 48.98 | 48.98 | 48.66 | 48.66 | -5.312% | 2 | 1,156 | -67.838% |
| 2026-04-30 | 51.27 | 51.39 | 51.27 | 51.39 | -4.302% | 6 | 1,156 | -69.547% |
| 2026-04-29 | 53.70 | 53.70 | 53.70 | 53.70 | -2.435% | 4 | 1,158 | -70.857% |
| 2026-04-28 | 55.08 | 55.08 | 55.04 | 55.04 | +3.420% | 4 | 1,158 | -71.566% |
| 2026-04-27 | 53.67 | 53.67 | 53.22 | 53.22 | -1.078% | 3 | 1,160 | -70.594% |
| 2026-04-24 | 53.80 | 53.80 | 53.80 | 53.80 | -5.779% | 10 | 1,161 | -70.911% |
| 2026-04-23 | 55.20 | 57.10 | 54.60 | 57.10 | -4.355% | 314 | 1,151 | -72.592% |
| 2026-04-21 | 59.70 | 59.70 | 59.70 | 59.70 | +0.252% | 8 | 860 | -73.786% |
| 2026-04-16 | 59.55 | 59.55 | 59.55 | 59.55 | -0.568% | 834 | 860 | -73.720% |
| 2026-04-15 | 59.09 | 59.95 | 59.09 | 59.89 | +1.302% | 6 | 26 | -73.869% |
| 2026-04-14 | 59.09 | 59.12 | 59.09 | 59.12 | -10.762% | 4 | 27 | -73.528% |
| 2026-04-08 | 64.68 | 66.30 | 64.68 | 66.25 | -17.476% | 7 | 27 | -76.377% |
| 2026-04-07 | 80.27 | 80.28 | 80.27 | 80.28 | +4.531% | 2 | 25 | -80.506% |
| 2026-04-06 | 76.95 | 76.95 | 75.81 | 76.80 | -11.825% | 19 | 24 | -79.622% |
| 2026-03-31 | 93.29 | 95.19 | 86.90 | 87.10 | -14.086% | 18 | 14 | -82.032% |
| 2026-03-27 | 101.94 | 101.94 | 101.38 | 101.38 | 0.000% | 4 | 0 | -84.563% |