SPX270416P04700000
SPX Apr 16 2027 4700.00 Put
optionOPRA
EODOct 28, 2026
18.50USD-1.070%(-0.20)2Vol1,282OI
SPX270416P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.50 | 18.50 | 18.50 | 18.50 | -1.070% | 2 | 1,281 | 0.000% |
| 2026-10-27 | 18.69 | 18.70 | 18.69 | 18.70 | -4.152% | 4 | 1,281 | -1.070% |
| 2026-10-26 | 19.49 | 19.51 | 19.49 | 19.51 | +3.337% | 4 | 1,283 | -5.177% |
| 2026-10-22 | 18.92 | 18.92 | 18.88 | 18.88 | +9.133% | 4 | 1,283 | -2.013% |
| 2026-10-21 | 17.30 | 17.30 | 17.30 | 17.30 | -4.102% | 2 | 1,281 | +6.936% |
| 2026-10-20 | 18.04 | 18.04 | 18.04 | 18.04 | -4.550% | 22 | 1,292 | +2.550% |
| 2026-10-19 | 18.90 | 18.90 | 18.90 | 18.90 | +10.721% | 16 | 1,276 | -2.116% |
| 2026-10-15 | 17.52 | 17.53 | 16.90 | 17.07 | -6.209% | 1,137 | 192 | +8.377% |
| 2026-10-14 | 17.50 | 18.20 | 17.30 | 18.20 | +12.346% | 44 | 234 | +1.648% |
| 2026-10-13 | 16.20 | 16.20 | 16.20 | 16.20 | -0.613% | 18 | 217 | +14.198% |
| 2026-10-12 | 16.14 | 16.30 | 16.14 | 16.30 | -3.550% | 43 | 174 | +13.497% |
| 2026-10-08 | 16.90 | 16.90 | 16.90 | 16.90 | -5.056% | 1 | 174 | +9.467% |
| 2026-10-05 | 17.80 | 17.80 | 17.80 | 17.80 | -13.592% | 1 | 173 | +3.933% |
| 2026-10-01 | 20.60 | 20.60 | 20.60 | 20.60 | +7.292% | 40 | 133 | -10.194% |
| 2026-09-29 | 18.90 | 19.39 | 18.90 | 19.20 | +2.455% | 18 | 134 | -3.646% |
| 2026-09-22 | 19.00 | 19.00 | 18.73 | 18.74 | -20.962% | 14 | 136 | -1.281% |
| 2026-09-15 | 23.72 | 23.72 | 23.71 | 23.71 | +4.634% | 4 | 136 | -21.974% |
| 2026-09-14 | 22.68 | 22.68 | 22.66 | 22.66 | +6.186% | 4 | 136 | -18.358% |
| 2026-09-08 | 21.62 | 21.64 | 21.33 | 21.34 | -9.191% | 8 | 140 | -13.308% |
| 2026-09-02 | 23.50 | 23.50 | 23.50 | 23.50 | -2.933% | 46 | 180 | -21.277% |
| 2026-09-01 | 24.21 | 24.21 | 24.21 | 24.21 | +0.917% | 3 | 182 | -23.585% |
| 2026-08-28 | 24.01 | 24.01 | 23.99 | 23.99 | -9.506% | 2 | 183 | -22.885% |
| 2026-08-14 | 26.51 | 26.51 | 26.51 | 26.51 | -3.460% | 4 | 185 | -30.215% |
| 2026-08-10 | 27.43 | 27.46 | 27.43 | 27.46 | -12.548% | 4 | 187 | -32.629% |
| 2026-08-03 | 31.38 | 31.44 | 31.38 | 31.40 | -11.946% | 160 | 121 | -41.083% |
| 2026-07-31 | 35.75 | 35.75 | 35.66 | 35.66 | -1.573% | 4 | 121 | -48.121% |
| 2026-07-27 | 36.23 | 36.23 | 36.23 | 36.23 | -1.308% | 50 | 71 | -48.937% |
| 2026-07-07 | 36.72 | 36.72 | 36.71 | 36.71 | -3.496% | 4 | 69 | -49.605% |
| 2026-06-30 | 38.03 | 38.04 | 38.03 | 38.04 | -12.431% | 4 | 71 | -51.367% |
| 2026-06-26 | 43.49 | 43.49 | 43.44 | 43.44 | +1.924% | 2 | 71 | -57.413% |
| 2026-06-25 | 42.63 | 42.63 | 42.62 | 42.62 | -0.930% | 4 | 69 | -56.593% |
| 2026-06-24 | 43.02 | 43.02 | 43.02 | 43.02 | +1.295% | 1 | 69 | -56.997% |
| 2026-06-22 | 42.44 | 42.47 | 42.44 | 42.47 | -1.324% | 2 | 68 | -56.440% |
| 2026-06-18 | 42.68 | 43.13 | 42.68 | 43.04 | +3.189% | 8 | 68 | -57.017% |
| 2026-06-17 | 41.71 | 41.71 | 41.71 | 41.71 | +1.091% | 2 | 69 | -55.646% |
| 2026-06-15 | 41.25 | 41.26 | 41.25 | 41.26 | -17.972% | 4 | 71 | -55.162% |
| 2026-06-09 | 50.30 | 50.30 | 50.30 | 50.30 | +19.194% | 4 | 69 | -63.221% |
| 2026-06-04 | 44.37 | 44.37 | 42.20 | 42.20 | -1.379% | 3 | 68 | -56.161% |
| 2026-06-01 | 42.74 | 42.79 | 42.74 | 42.79 | -6.183% | 2 | 67 | -56.766% |
| 2026-05-27 | 45.67 | 45.67 | 45.61 | 45.61 | +0.596% | 4 | 65 | -59.439% |
| 2026-05-26 | 45.27 | 45.34 | 45.27 | 45.34 | -12.673% | 2 | 64 | -59.197% |
| 2026-05-18 | 52.64 | 52.67 | 51.55 | 51.92 | -0.345% | 24 | 55 | -64.368% |
| 2026-05-14 | 52.79 | 52.79 | 52.01 | 52.10 | -6.413% | 41 | 35 | -64.491% |
| 2026-05-12 | 55.12 | 55.67 | 55.12 | 55.67 | +4.722% | 7 | 38 | -66.768% |
| 2026-05-11 | 53.14 | 53.39 | 52.91 | 53.16 | -1.828% | 16 | 28 | -65.199% |
| 2026-05-08 | 54.12 | 54.15 | 54.12 | 54.15 | -10.184% | 4 | 26 | -65.836% |
| 2026-05-04 | 60.27 | 60.29 | 60.27 | 60.29 | +3.930% | 4 | 24 | -69.315% |
| 2026-05-01 | 57.96 | 58.01 | 57.96 | 58.01 | -1.175% | 2 | 23 | -68.109% |
| 2026-04-30 | 58.70 | 58.70 | 58.70 | 58.70 | -7.413% | 1 | 23 | -68.484% |
| 2026-04-28 | 63.53 | 63.53 | 63.40 | 63.40 | +2.390% | 4 | 22 | -70.820% |
| 2026-04-27 | 61.92 | 61.92 | 61.92 | 61.92 | -2.041% | 1 | 20 | -70.123% |
| 2026-04-24 | 63.21 | 63.21 | 63.21 | 63.21 | -1.157% | 1 | 20 | -70.732% |
| 2026-04-20 | 63.95 | 63.95 | 63.95 | 63.95 | -6.479% | 20 | 19 | -71.071% |
| 2026-04-16 | 68.51 | 68.51 | 68.38 | 68.38 | -11.264% | 4 | 23 | -72.945% |
| 2026-04-13 | 77.03 | 77.06 | 77.03 | 77.06 | +1.195% | 2 | 23 | -75.993% |
| 2026-04-10 | 76.15 | 76.15 | 76.15 | 76.15 | +2.242% | 1 | 24 | -75.706% |
| 2026-04-09 | 74.48 | 74.48 | 74.48 | 74.48 | -1.612% | 1 | 24 | -75.161% |
| 2026-04-08 | 75.70 | 75.70 | 75.70 | 75.70 | -20.965% | 10 | 23 | -75.561% |
| 2026-04-07 | 97.81 | 97.81 | 95.67 | 95.78 | -1.663% | 12 | 17 | -80.685% |
| 2026-04-01 | 97.40 | 97.40 | 97.40 | 97.40 | -5.985% | 6 | 13 | -81.006% |
| 2026-03-31 | 103.90 | 103.90 | 103.60 | 103.60 | -16.987% | 3 | 13 | -82.143% |
| 2026-03-30 | 124.80 | 124.80 | 124.80 | 124.80 | +1.053% | 7 | 13 | -85.176% |
| 2026-03-27 | 123.50 | 123.50 | 123.50 | 123.50 | +15.313% | 1 | 6 | -85.020% |
| 2026-03-26 | 107.10 | 107.10 | 107.10 | 107.10 | +7.207% | 1 | 5 | -82.726% |
| 2026-03-25 | 99.96 | 99.96 | 99.68 | 99.90 | -6.566% | 4 | 4 | -81.481% |
| 2026-03-24 | 106.93 | 106.93 | 106.92 | 106.92 | -0.140% | 2 | 2 | -82.697% |
| 2026-03-20 | 106.90 | 107.07 | 106.90 | 107.07 | 0.000% | 2 | 1 | -82.722% |