SPX270416P04600000
SPX Apr 16 2027 4600.00 Put
optionOPRA
EODOct 19, 2026
18.10USD+10.366%(+1.70)1Vol125OI
SPX270416P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 18.10 | 18.10 | 18.10 | 18.10 | +10.366% | 1 | 124 | 0.000% |
| 2026-10-15 | 16.40 | 16.40 | 16.40 | 16.40 | +8.609% | 1 | 123 | +10.366% |
| 2026-10-12 | 15.10 | 15.10 | 15.10 | 15.10 | -6.269% | 2 | 123 | +19.868% |
| 2026-10-08 | 16.12 | 16.12 | 16.11 | 16.11 | -15.477% | 4 | 121 | +12.353% |
| 2026-10-01 | 19.10 | 19.10 | 19.06 | 19.06 | +6.243% | 4 | 123 | -5.037% |
| 2026-09-30 | 17.87 | 17.94 | 17.87 | 17.94 | -3.236% | 4 | 123 | +0.892% |
| 2026-09-28 | 18.54 | 18.54 | 18.53 | 18.54 | -1.645% | 8 | 123 | -2.373% |
| 2026-09-24 | 18.85 | 18.85 | 18.85 | 18.85 | -6.683% | 40 | 83 | -3.979% |
| 2026-09-18 | 20.20 | 20.20 | 20.20 | 20.20 | -10.342% | 16 | 83 | -10.396% |
| 2026-09-01 | 22.53 | 22.53 | 22.53 | 22.53 | -2.468% | 3 | 86 | -19.663% |
| 2026-08-26 | 23.10 | 23.10 | 23.10 | 23.10 | -6.478% | 1 | 85 | -21.645% |
| 2026-08-21 | 24.70 | 24.70 | 24.70 | 24.70 | -5.037% | 1 | 85 | -26.721% |
| 2026-08-05 | 26.03 | 26.03 | 26.01 | 26.01 | -3.738% | 4 | 87 | -30.411% |
| 2026-08-04 | 27.25 | 27.25 | 27.02 | 27.02 | -7.243% | 20 | 77 | -33.013% |
| 2026-08-03 | 29.27 | 29.30 | 29.13 | 29.13 | -12.233% | 65 | 46 | -37.865% |
| 2026-07-22 | 33.10 | 33.19 | 33.10 | 33.19 | -8.188% | 2 | 47 | -45.466% |
| 2026-06-30 | 36.19 | 36.19 | 36.15 | 36.15 | -11.397% | 4 | 46 | -49.931% |
| 2026-06-26 | 40.80 | 40.80 | 40.80 | 40.80 | +1.366% | 1 | 46 | -55.637% |
| 2026-06-24 | 40.23 | 40.25 | 40.23 | 40.25 | -2.613% | 4 | 48 | -55.031% |
| 2026-06-23 | 41.29 | 41.33 | 41.29 | 41.33 | +4.633% | 4 | 48 | -56.206% |
| 2026-06-22 | 39.59 | 39.70 | 39.46 | 39.50 | -1.398% | 8 | 48 | -54.177% |
| 2026-06-18 | 39.99 | 40.06 | 39.90 | 40.06 | -7.696% | 8 | 50 | -54.818% |
| 2026-06-12 | 43.40 | 43.40 | 43.40 | 43.40 | -3.727% | 1 | 49 | -58.295% |
| 2026-06-09 | 44.25 | 45.08 | 43.86 | 45.08 | +12.954% | 8 | 51 | -59.849% |
| 2026-06-01 | 39.92 | 39.92 | 39.86 | 39.91 | -2.468% | 6 | 50 | -54.648% |
| 2026-05-28 | 40.97 | 40.97 | 40.92 | 40.92 | -3.921% | 2 | 49 | -55.767% |
| 2026-05-27 | 42.65 | 42.65 | 42.59 | 42.59 | +0.283% | 2 | 48 | -57.502% |
| 2026-05-26 | 42.37 | 42.47 | 42.37 | 42.47 | -11.281% | 2 | 47 | -57.382% |
| 2026-05-18 | 47.69 | 48.76 | 47.69 | 47.87 | -5.283% | 5 | 45 | -62.189% |
| 2026-05-15 | 50.54 | 50.54 | 50.54 | 50.54 | +2.122% | 1 | 45 | -64.187% |
| 2026-05-13 | 50.29 | 50.29 | 49.47 | 49.49 | -4.772% | 4 | 28 | -63.427% |
| 2026-05-12 | 52.05 | 52.05 | 51.96 | 51.97 | +1.267% | 6 | 25 | -65.172% |
| 2026-05-07 | 51.31 | 51.32 | 51.25 | 51.32 | -0.427% | 4 | 23 | -64.731% |
| 2026-05-06 | 51.56 | 51.56 | 51.54 | 51.54 | -6.698% | 4 | 21 | -64.882% |
| 2026-05-04 | 56.07 | 56.07 | 55.24 | 55.24 | -0.379% | 8 | 17 | -67.234% |
| 2026-04-30 | 55.66 | 55.66 | 55.45 | 55.45 | -2.753% | 4 | 17 | -67.358% |
| 2026-04-29 | 56.90 | 57.02 | 56.90 | 57.02 | -2.729% | 4 | 17 | -68.257% |
| 2026-04-28 | 58.73 | 58.73 | 58.59 | 58.62 | -3.027% | 8 | 15 | -69.123% |
| 2026-04-20 | 60.60 | 60.60 | 60.45 | 60.45 | -4.833% | 4 | 11 | -70.058% |
| 2026-04-16 | 63.41 | 63.52 | 63.41 | 63.52 | +0.618% | 4 | 9 | -71.505% |
| 2026-04-15 | 63.49 | 63.52 | 63.13 | 63.13 | -2.487% | 8 | 7 | -71.329% |
| 2026-04-14 | 64.75 | 64.75 | 64.74 | 64.74 | -3.301% | 4 | 8 | -72.042% |
| 2026-04-13 | 66.95 | 66.95 | 66.95 | 66.95 | -5.638% | 1 | 8 | -72.965% |
| 2026-04-08 | 70.95 | 70.95 | 70.95 | 70.95 | -20.191% | 1 | 8 | -74.489% |
| 2026-04-07 | 88.09 | 88.90 | 88.09 | 88.90 | +6.980% | 4 | 7 | -79.640% |
| 2026-04-06 | 83.52 | 83.73 | 83.10 | 83.10 | -12.802% | 6 | 7 | -78.219% |
| 2026-03-31 | 95.60 | 95.60 | 95.30 | 95.30 | -3.689% | 2 | 5 | -81.007% |
| 2026-03-24 | 98.84 | 98.95 | 98.75 | 98.95 | -0.081% | 4 | 3 | -81.708% |
| 2026-03-20 | 99.32 | 99.32 | 99.03 | 99.03 | 0.000% | 2 | 1 | -81.723% |