SPX270416P04800000
SPX Apr 16 2027 4800.00 Put
optionOPRA
EODOct 28, 2026
19.27USD-18.382%(-4.34)2Vol91OI
SPX270416P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.30 | 19.30 | 19.27 | 19.27 | -18.382% | 2 | 91 | 0.000% |
| 2026-10-23 | 23.67 | 23.67 | 23.61 | 23.61 | +21.513% | 6 | 91 | -18.382% |
| 2026-10-20 | 19.42 | 19.43 | 19.42 | 19.43 | -17.037% | 4 | 89 | -0.823% |
| 2026-10-16 | 23.42 | 23.42 | 23.42 | 23.42 | +24.907% | 66 | 89 | -17.720% |
| 2026-10-15 | 18.70 | 18.75 | 18.70 | 18.75 | +4.341% | 4 | 89 | +2.773% |
| 2026-10-06 | 18.30 | 18.30 | 17.97 | 17.97 | -23.205% | 4 | 91 | +7.234% |
| 2026-09-18 | 23.40 | 23.40 | 23.40 | 23.40 | -8.235% | 1 | 91 | -17.650% |
| 2026-09-15 | 25.51 | 25.51 | 25.50 | 25.50 | +3.743% | 4 | 93 | -24.431% |
| 2026-09-14 | 24.60 | 24.60 | 24.58 | 24.58 | +8.282% | 2 | 94 | -21.603% |
| 2026-09-04 | 22.70 | 22.70 | 22.70 | 22.70 | -0.395% | 1 | 95 | -15.110% |
| 2026-09-03 | 22.86 | 22.86 | 22.79 | 22.79 | -13.543% | 2 | 96 | -15.445% |
| 2026-09-01 | 24.78 | 26.38 | 24.75 | 26.36 | -4.006% | 81 | 53 | -26.897% |
| 2026-08-25 | 27.62 | 27.62 | 27.46 | 27.46 | -5.408% | 5 | 55 | -29.825% |
| 2026-08-19 | 29.03 | 29.03 | 29.03 | 29.03 | -3.555% | 3 | 55 | -33.620% |
| 2026-08-18 | 30.10 | 30.10 | 30.10 | 30.10 | +3.686% | 1 | 54 | -35.980% |
| 2026-08-12 | 29.03 | 29.07 | 29.03 | 29.03 | -2.780% | 6 | 55 | -33.620% |
| 2026-08-06 | 30.73 | 30.73 | 29.83 | 29.86 | -1.809% | 10 | 59 | -35.466% |
| 2026-08-05 | 30.41 | 30.43 | 30.39 | 30.41 | -9.467% | 8 | 59 | -36.633% |
| 2026-08-03 | 33.58 | 33.59 | 33.58 | 33.59 | -15.539% | 4 | 59 | -42.632% |
| 2026-07-30 | 39.76 | 39.77 | 39.76 | 39.77 | -2.453% | 2 | 59 | -51.546% |
| 2026-07-27 | 40.79 | 40.79 | 40.77 | 40.77 | +0.320% | 4 | 57 | -52.735% |
| 2026-07-24 | 40.62 | 40.64 | 40.62 | 40.64 | -6.273% | 2 | 57 | -52.584% |
| 2026-07-23 | 43.46 | 43.46 | 43.36 | 43.36 | +12.653% | 4 | 55 | -55.558% |
| 2026-07-22 | 38.49 | 38.52 | 38.46 | 38.49 | -4.039% | 8 | 57 | -49.935% |
| 2026-07-20 | 40.11 | 40.11 | 40.11 | 40.11 | +3.430% | 2 | 57 | -51.957% |
| 2026-07-16 | 38.51 | 38.78 | 38.51 | 38.78 | +0.518% | 26 | 44 | -50.309% |
| 2026-07-10 | 38.64 | 38.64 | 38.58 | 38.58 | -1.077% | 2 | 45 | -50.052% |
| 2026-07-09 | 39.00 | 39.00 | 39.00 | 39.00 | -2.743% | 1 | 44 | -50.590% |
| 2026-07-02 | 40.04 | 40.10 | 40.04 | 40.10 | -8.656% | 2 | 43 | -51.945% |
| 2026-06-29 | 43.97 | 43.97 | 43.90 | 43.90 | -4.690% | 2 | 43 | -56.105% |
| 2026-06-26 | 46.06 | 46.06 | 46.06 | 46.06 | -7.062% | 2 | 42 | -58.163% |
| 2026-06-24 | 49.63 | 49.63 | 49.56 | 49.56 | +0.999% | 4 | 42 | -61.118% |
| 2026-06-23 | 49.07 | 49.07 | 49.07 | 49.07 | +6.512% | 1 | 42 | -60.730% |
| 2026-06-22 | 46.07 | 46.07 | 46.07 | 46.07 | +0.436% | 4 | 40 | -58.172% |
| 2026-06-18 | 45.86 | 45.87 | 45.86 | 45.87 | -18.670% | 2 | 41 | -57.990% |
| 2026-06-11 | 56.00 | 56.40 | 56.00 | 56.40 | +9.408% | 2 | 40 | -65.833% |
| 2026-06-09 | 51.73 | 51.73 | 51.55 | 51.55 | +13.797% | 4 | 42 | -62.619% |
| 2026-06-04 | 45.30 | 45.30 | 45.30 | 45.30 | -0.483% | 1 | 41 | -57.461% |
| 2026-06-01 | 45.56 | 45.56 | 45.52 | 45.52 | -19.377% | 2 | 40 | -57.667% |
| 2026-05-18 | 56.48 | 56.48 | 56.46 | 56.46 | -2.420% | 4 | 38 | -65.870% |
| 2026-05-08 | 57.84 | 57.86 | 57.84 | 57.86 | -2.247% | 2 | 37 | -66.695% |
| 2026-05-07 | 59.12 | 59.19 | 59.12 | 59.19 | -5.083% | 2 | 36 | -67.444% |
| 2026-05-05 | 62.25 | 62.36 | 62.25 | 62.36 | -3.378% | 4 | 35 | -69.099% |
| 2026-05-04 | 63.13 | 64.54 | 63.13 | 64.54 | +1.049% | 6 | 34 | -70.143% |
| 2026-04-30 | 63.87 | 63.87 | 63.87 | 63.87 | -5.838% | 1 | 34 | -69.829% |
| 2026-04-29 | 67.73 | 67.83 | 67.73 | 67.83 | +0.015% | 4 | 33 | -71.591% |
| 2026-04-28 | 67.82 | 67.82 | 67.82 | 67.82 | +2.354% | 1 | 31 | -71.587% |
| 2026-04-27 | 66.21 | 66.28 | 66.21 | 66.26 | -4.935% | 8 | 30 | -70.918% |
| 2026-04-17 | 67.97 | 69.70 | 67.97 | 69.70 | -5.747% | 4 | 26 | -72.353% |
| 2026-04-14 | 73.95 | 73.95 | 73.95 | 73.95 | -5.495% | 10 | 29 | -73.942% |
| 2026-04-13 | 83.80 | 83.97 | 78.25 | 78.25 | -5.094% | 7 | 29 | -75.374% |
| 2026-04-10 | 82.02 | 82.45 | 82.02 | 82.45 | +2.194% | 3 | 31 | -76.628% |
| 2026-04-09 | 82.97 | 82.97 | 80.68 | 80.68 | -19.053% | 11 | 32 | -76.116% |
| 2026-04-06 | 100.41 | 100.41 | 99.67 | 99.67 | -6.396% | 2 | 21 | -80.666% |
| 2026-04-01 | 106.59 | 106.59 | 106.48 | 106.48 | -4.502% | 2 | 20 | -81.903% |
| 2026-03-31 | 123.81 | 124.34 | 111.30 | 111.50 | -17.591% | 11 | 19 | -82.717% |
| 2026-03-27 | 135.38 | 135.38 | 135.10 | 135.30 | +17.816% | 4 | 14 | -85.758% |
| 2026-03-26 | 114.63 | 114.84 | 114.63 | 114.84 | +4.097% | 4 | 11 | -83.220% |
| 2026-03-25 | 110.10 | 110.33 | 110.10 | 110.32 | -3.718% | 8 | 11 | -82.533% |
| 2026-03-24 | 112.52 | 114.58 | 112.52 | 114.58 | -2.194% | 16 | 7 | -83.182% |
| 2026-03-20 | 117.20 | 117.44 | 117.11 | 117.15 | 0.000% | 10 | 5 | -83.551% |