SPX270416P04550000
SPX Apr 16 2027 4550.00 Put
optionOPRA
EODOct 27, 2026
16.81USD-11.526%(-2.19)4Vol217OI
SPX270416P04550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.81 | 16.81 | 16.81 | 16.81 | -11.526% | 4 | 217 | 0.000% |
| 2026-10-22 | 17.14 | 19.00 | 17.05 | 19.00 | +21.096% | 3 | 217 | -11.526% |
| 2026-10-15 | 15.70 | 15.70 | 15.69 | 15.69 | +6.735% | 4 | 217 | +7.138% |
| 2026-10-07 | 14.70 | 14.70 | 14.70 | 14.70 | -20.065% | 2 | 215 | +14.354% |
| 2026-10-01 | 18.40 | 18.40 | 18.39 | 18.39 | +5.994% | 4 | 215 | -8.592% |
| 2026-09-30 | 17.25 | 17.35 | 17.25 | 17.35 | -3.931% | 100 | 154 | -3.112% |
| 2026-09-28 | 17.73 | 18.06 | 17.73 | 18.06 | -2.903% | 100 | 54 | -6.921% |
| 2026-09-24 | 18.60 | 18.60 | 18.60 | 18.60 | -3.627% | 1 | 54 | -9.624% |
| 2026-09-17 | 19.30 | 19.30 | 19.30 | 19.30 | -8.531% | 1 | 55 | -12.902% |
| 2026-09-15 | 21.10 | 21.10 | 21.10 | 21.10 | +9.553% | 2 | 53 | -20.332% |
| 2026-09-03 | 19.26 | 19.26 | 19.26 | 19.26 | -10.957% | 4 | 53 | -12.721% |
| 2026-08-31 | 21.63 | 21.63 | 21.63 | 21.63 | -5.381% | 2 | 52 | -22.284% |
| 2026-08-25 | 22.87 | 22.90 | 22.86 | 22.86 | -6.846% | 80 | 26 | -26.465% |
| 2026-08-11 | 24.54 | 24.54 | 24.54 | 24.54 | -2.619% | 2 | 27 | -31.500% |
| 2026-08-05 | 25.20 | 25.20 | 25.20 | 25.20 | -2.703% | 1 | 29 | -33.294% |
| 2026-08-04 | 25.90 | 25.90 | 25.90 | 25.90 | -28.473% | 1 | 28 | -35.097% |
| 2026-07-23 | 36.32 | 36.32 | 36.21 | 36.21 | +9.827% | 2 | 29 | -53.576% |
| 2026-07-07 | 32.96 | 32.97 | 32.96 | 32.97 | -15.070% | 4 | 29 | -49.014% |
| 2026-06-24 | 38.90 | 38.90 | 38.82 | 38.82 | -5.086% | 2 | 30 | -56.698% |
| 2026-06-23 | 40.90 | 40.90 | 40.90 | 40.90 | +0.491% | 1 | 30 | -58.900% |
| 2026-06-17 | 40.70 | 40.70 | 40.70 | 40.70 | +9.115% | 1 | 31 | -58.698% |
| 2026-06-15 | 37.30 | 37.30 | 37.30 | 37.30 | -10.766% | 1 | 32 | -54.933% |
| 2026-06-12 | 41.80 | 41.80 | 41.80 | 41.80 | +7.179% | 1 | 31 | -59.785% |
| 2026-06-02 | 39.00 | 39.00 | 39.00 | 39.00 | +3.011% | 6 | 25 | -56.897% |
| 2026-05-29 | 37.86 | 37.86 | 37.86 | 37.86 | -7.883% | 1 | 25 | -55.600% |
| 2026-05-26 | 41.10 | 41.10 | 41.10 | 41.10 | -13.108% | 4 | 29 | -59.100% |
| 2026-05-19 | 47.30 | 47.30 | 47.30 | 47.30 | +3.050% | 1 | 30 | -64.461% |
| 2026-05-14 | 45.90 | 45.90 | 45.90 | 45.90 | -9.037% | 6 | 28 | -63.377% |
| 2026-05-12 | 50.50 | 50.52 | 50.46 | 50.46 | +4.041% | 4 | 26 | -66.686% |
| 2026-05-11 | 48.50 | 48.50 | 48.50 | 48.50 | -1.901% | 1 | 25 | -65.340% |
| 2026-05-06 | 49.59 | 49.60 | 49.44 | 49.44 | -6.008% | 16 | 21 | -65.999% |
| 2026-05-05 | 52.60 | 52.60 | 52.60 | 52.60 | +0.574% | 3 | 19 | -68.042% |
| 2026-05-01 | 52.30 | 52.30 | 52.30 | 52.30 | -0.191% | 1 | 19 | -67.859% |
| 2026-04-30 | 55.27 | 55.27 | 52.40 | 52.40 | -6.261% | 4 | 19 | -67.920% |
| 2026-04-29 | 55.90 | 55.90 | 55.90 | 55.90 | +1.323% | 3 | 16 | -69.928% |
| 2026-04-27 | 55.17 | 55.17 | 55.17 | 55.17 | -0.451% | 1 | 16 | -69.531% |
| 2026-04-24 | 55.35 | 55.42 | 55.35 | 55.42 | -4.349% | 6 | 15 | -69.668% |
| 2026-04-20 | 57.84 | 57.94 | 57.84 | 57.94 | -4.970% | 4 | 12 | -70.987% |
| 2026-04-15 | 61.28 | 61.28 | 60.72 | 60.97 | -0.522% | 6 | 10 | -72.429% |
| 2026-04-14 | 61.34 | 61.37 | 61.25 | 61.29 | -34.791% | 12 | 7 | -72.573% |
| 2026-03-20 | 93.96 | 93.99 | 93.96 | 93.99 | 0.000% | 2 | 1 | -82.115% |