SPX270416P04625000
SPX Apr 16 2027 4625.00 Put
optionOPRA
EODOct 22, 2026
19.16USD+10.115%(+1.76)18Vol778OI
SPX270416P04625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 19.16 | 19.16 | 19.16 | 19.16 | +10.115% | 18 | 761 | 0.000% |
| 2026-10-20 | 17.40 | 17.40 | 17.40 | 17.40 | -5.435% | 1 | 760 | +10.115% |
| 2026-10-19 | 18.50 | 18.80 | 18.40 | 18.40 | +8.876% | 756 | 50 | +4.130% |
| 2026-10-05 | 16.90 | 16.90 | 16.90 | 16.90 | -26.458% | 1 | 50 | +13.373% |
| 2026-09-01 | 22.98 | 22.98 | 22.98 | 22.98 | -14.029% | 3 | 51 | -16.623% |
| 2026-08-06 | 26.73 | 26.73 | 26.73 | 26.73 | +0.868% | 2 | 54 | -28.320% |
| 2026-08-05 | 26.50 | 26.50 | 26.50 | 26.50 | -10.834% | 2 | 54 | -27.698% |
| 2026-08-03 | 29.72 | 29.72 | 29.72 | 29.72 | -11.284% | 1 | 53 | -35.532% |
| 2026-07-30 | 33.50 | 33.50 | 33.50 | 33.50 | -6.944% | 1 | 53 | -42.806% |
| 2026-07-02 | 36.00 | 36.00 | 36.00 | 36.00 | +1.124% | 1 | 54 | -46.778% |
| 2026-06-30 | 35.60 | 35.60 | 35.60 | 35.60 | -22.032% | 1 | 53 | -46.180% |
| 2026-06-09 | 45.69 | 45.69 | 45.66 | 45.66 | +4.390% | 2 | 54 | -58.038% |
| 2026-05-26 | 43.72 | 43.74 | 43.72 | 43.74 | -9.441% | 2 | 53 | -56.196% |
| 2026-05-18 | 48.44 | 49.68 | 48.30 | 48.30 | -3.785% | 54 | 25 | -60.331% |
| 2026-05-15 | 51.34 | 51.34 | 50.20 | 50.20 | +0.601% | 2 | 25 | -61.833% |
| 2026-05-13 | 50.84 | 50.92 | 49.90 | 49.90 | -5.133% | 9 | 20 | -61.603% |
| 2026-05-12 | 52.87 | 52.94 | 52.60 | 52.60 | +3.137% | 8 | 20 | -63.574% |
| 2026-05-11 | 51.00 | 51.00 | 51.00 | 51.00 | -2.523% | 1 | 19 | -62.431% |
| 2026-05-07 | 52.60 | 52.60 | 52.25 | 52.32 | +0.809% | 31 | 7 | -63.379% |
| 2026-05-06 | 51.90 | 51.90 | 51.90 | 51.90 | -6.080% | 2 | 5 | -63.083% |
| 2026-05-05 | 55.18 | 55.26 | 55.18 | 55.26 | -10.205% | 4 | 4 | -65.328% |
| 2026-04-23 | 61.49 | 61.54 | 61.49 | 61.54 | +1.887% | 2 | 4 | -68.866% |
| 2026-04-22 | 60.41 | 60.41 | 60.40 | 60.40 | -1.629% | 4 | 4 | -68.278% |
| 2026-04-20 | 61.40 | 61.40 | 61.40 | 61.40 | -5.218% | 1 | 5 | -68.795% |
| 2026-04-15 | 64.79 | 64.79 | 64.78 | 64.78 | -6.925% | 2 | 4 | -70.423% |
| 2026-04-09 | 73.24 | 73.24 | 69.60 | 69.60 | -5.100% | 7 | 5 | -72.471% |
| 2026-04-08 | 73.42 | 73.42 | 73.34 | 73.34 | -20.876% | 4 | 1 | -73.875% |
| 2026-04-01 | 92.05 | 92.69 | 92.05 | 92.69 | 0.000% | 2 | 1 | -79.329% |