SPX270416P04650000
SPX Apr 16 2027 4650.00 Put
optionOPRA
EODOct 28, 2026
17.51USD-2.179%(-0.39)4Vol75OI
SPX270416P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.49 | 17.51 | 17.49 | 17.51 | -2.179% | 4 | 75 | 0.000% |
| 2026-10-27 | 17.90 | 17.90 | 17.90 | 17.90 | -6.332% | 1 | 74 | -2.179% |
| 2026-10-26 | 19.09 | 19.11 | 19.09 | 19.11 | -3.142% | 4 | 74 | -8.373% |
| 2026-10-22 | 19.68 | 19.73 | 19.68 | 19.73 | +18.144% | 2 | 73 | -11.252% |
| 2026-10-21 | 16.70 | 16.70 | 16.70 | 16.70 | +5.629% | 1 | 72 | +4.850% |
| 2026-10-07 | 15.83 | 15.83 | 15.81 | 15.81 | -8.613% | 4 | 70 | +10.753% |
| 2026-10-05 | 17.40 | 17.40 | 17.30 | 17.30 | -6.537% | 2 | 68 | +1.214% |
| 2026-09-29 | 18.51 | 18.51 | 18.51 | 18.51 | 0.000% | 4 | 68 | -5.402% |
| 2026-09-28 | 19.21 | 19.21 | 18.48 | 18.51 | -16.092% | 6 | 67 | -5.402% |
| 2026-09-16 | 22.13 | 22.13 | 22.06 | 22.06 | -3.920% | 6 | 67 | -20.626% |
| 2026-09-15 | 22.93 | 22.96 | 22.93 | 22.96 | +4.792% | 4 | 67 | -23.737% |
| 2026-09-14 | 21.93 | 21.93 | 21.91 | 21.91 | +1.529% | 4 | 67 | -20.082% |
| 2026-09-11 | 21.61 | 21.61 | 21.58 | 21.58 | +6.305% | 2 | 66 | -18.860% |
| 2026-09-03 | 20.30 | 20.30 | 20.30 | 20.30 | -8.311% | 1 | 67 | -13.744% |
| 2026-09-01 | 22.12 | 22.14 | 22.12 | 22.14 | -13.617% | 4 | 67 | -20.912% |
| 2026-08-12 | 25.79 | 25.79 | 25.63 | 25.63 | -2.732% | 4 | 68 | -31.682% |
| 2026-08-10 | 26.32 | 26.36 | 26.32 | 26.35 | -2.768% | 6 | 70 | -33.548% |
| 2026-08-07 | 27.12 | 27.12 | 27.10 | 27.10 | -2.166% | 2 | 71 | -35.387% |
| 2026-08-05 | 27.70 | 27.70 | 27.70 | 27.70 | -0.360% | 1 | 71 | -36.787% |
| 2026-08-04 | 27.80 | 27.80 | 27.80 | 27.80 | -7.825% | 1 | 70 | -37.014% |
| 2026-08-03 | 30.15 | 30.21 | 30.15 | 30.16 | -13.705% | 6 | 71 | -41.943% |
| 2026-07-30 | 34.95 | 34.95 | 34.95 | 34.95 | -7.784% | 50 | 72 | -49.900% |
| 2026-07-29 | 37.90 | 37.90 | 37.90 | 37.90 | +9.791% | 1 | 72 | -53.799% |
| 2026-07-21 | 34.49 | 34.52 | 34.49 | 34.52 | -3.844% | 2 | 73 | -49.276% |
| 2026-07-09 | 36.01 | 36.01 | 35.87 | 35.90 | -2.313% | 10 | 78 | -51.226% |
| 2026-07-01 | 36.77 | 36.77 | 36.75 | 36.75 | -4.669% | 4 | 78 | -52.354% |
| 2026-06-29 | 38.53 | 38.55 | 38.53 | 38.55 | -6.884% | 2 | 77 | -54.578% |
| 2026-06-26 | 41.44 | 41.44 | 41.40 | 41.40 | -16.784% | 2 | 78 | -57.705% |
| 2026-06-10 | 49.31 | 49.75 | 49.31 | 49.75 | +16.921% | 4 | 78 | -64.804% |
| 2026-06-04 | 42.45 | 42.55 | 42.45 | 42.55 | -0.468% | 2 | 77 | -58.848% |
| 2026-06-03 | 42.72 | 42.75 | 42.72 | 42.75 | +3.286% | 2 | 76 | -59.041% |
| 2026-05-29 | 41.26 | 41.39 | 41.26 | 41.39 | -6.230% | 4 | 74 | -57.695% |
| 2026-05-27 | 44.42 | 44.42 | 44.12 | 44.14 | -0.451% | 6 | 72 | -60.331% |
| 2026-05-26 | 44.32 | 44.34 | 44.32 | 44.34 | -11.971% | 2 | 71 | -60.510% |
| 2026-05-18 | 50.09 | 50.41 | 49.94 | 50.37 | -5.780% | 8 | 68 | -65.237% |
| 2026-05-06 | 53.63 | 53.68 | 53.46 | 53.46 | -4.073% | 6 | 65 | -67.247% |
| 2026-05-05 | 55.45 | 55.77 | 55.45 | 55.73 | -1.012% | 18 | 61 | -68.581% |
| 2026-05-01 | 54.74 | 56.30 | 54.27 | 56.30 | -2.104% | 14 | 53 | -68.899% |
| 2026-04-30 | 57.74 | 57.74 | 57.51 | 57.51 | -2.211% | 8 | 53 | -69.553% |
| 2026-04-29 | 58.76 | 58.81 | 58.76 | 58.81 | -3.098% | 4 | 49 | -70.226% |
| 2026-04-28 | 60.76 | 61.09 | 60.68 | 60.69 | +1.897% | 24 | 47 | -71.148% |
| 2026-04-27 | 59.69 | 59.69 | 59.27 | 59.56 | +0.778% | 6 | 36 | -70.601% |
| 2026-04-24 | 59.10 | 59.10 | 59.10 | 59.10 | -9.425% | 10 | 34 | -70.372% |
| 2026-04-21 | 65.18 | 65.25 | 65.18 | 65.25 | +4.735% | 6 | 24 | -73.165% |
| 2026-04-20 | 62.38 | 62.38 | 62.30 | 62.30 | -7.043% | 4 | 24 | -71.894% |
| 2026-04-14 | 66.31 | 67.15 | 66.31 | 67.02 | -6.121% | 10 | 24 | -73.873% |
| 2026-04-09 | 74.95 | 75.02 | 71.39 | 71.39 | -2.712% | 8 | 24 | -75.473% |
| 2026-04-08 | 74.73 | 75.09 | 73.38 | 73.38 | -20.833% | 12 | 24 | -76.138% |
| 2026-04-07 | 91.89 | 92.69 | 91.89 | 92.69 | +8.295% | 2 | 24 | -81.109% |
| 2026-04-06 | 85.57 | 85.59 | 85.57 | 85.59 | -13.018% | 4 | 24 | -79.542% |
| 2026-03-31 | 98.30 | 98.50 | 98.30 | 98.40 | -17.863% | 4 | 24 | -82.205% |
| 2026-03-27 | 116.75 | 120.00 | 116.75 | 119.80 | +16.412% | 6 | 20 | -85.384% |
| 2026-03-24 | 99.96 | 103.04 | 99.88 | 102.91 | +3.490% | 28 | 15 | -82.985% |
| 2026-03-23 | 99.12 | 99.44 | 99.12 | 99.44 | 0.000% | 2 | 1 | -82.391% |