SPX270416P04850000
SPX Apr 16 2027 4850.00 Put
optionOPRA
EODOct 26, 2026
21.89USD+12.777%(+2.48)4Vol525OI
SPX270416P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 21.62 | 21.92 | 21.62 | 21.89 | +12.777% | 4 | 525 | 0.000% |
| 2026-10-15 | 19.41 | 19.41 | 19.41 | 19.41 | +6.942% | 64 | 525 | +12.777% |
| 2026-10-13 | 18.15 | 18.15 | 18.15 | 18.15 | +0.276% | 10 | 525 | +20.606% |
| 2026-10-12 | 18.10 | 18.10 | 18.10 | 18.10 | -3.209% | 1 | 524 | +20.939% |
| 2026-10-06 | 18.70 | 18.70 | 18.70 | 18.70 | -25.882% | 10 | 514 | +17.059% |
| 2026-09-16 | 25.24 | 25.24 | 25.23 | 25.23 | -0.630% | 4 | 516 | -13.238% |
| 2026-09-11 | 25.28 | 25.39 | 25.28 | 25.39 | -0.353% | 4 | 518 | -13.785% |
| 2026-09-09 | 25.36 | 25.48 | 25.36 | 25.48 | +5.726% | 2 | 521 | -14.089% |
| 2026-09-08 | 24.10 | 24.10 | 24.10 | 24.10 | -4.403% | 4 | 523 | -9.170% |
| 2026-09-02 | 25.50 | 25.50 | 25.21 | 25.21 | -4.508% | 14 | 517 | -13.169% |
| 2026-08-31 | 26.40 | 26.40 | 26.40 | 26.40 | -7.725% | 2 | 517 | -17.083% |
| 2026-08-25 | 28.65 | 28.65 | 28.61 | 28.61 | -9.776% | 2 | 516 | -23.488% |
| 2026-08-18 | 31.69 | 31.71 | 31.69 | 31.71 | +1.961% | 2 | 516 | -30.968% |
| 2026-08-06 | 31.12 | 31.12 | 31.10 | 31.10 | -1.113% | 4 | 518 | -29.614% |
| 2026-08-05 | 31.47 | 31.47 | 31.45 | 31.45 | -9.782% | 4 | 518 | -30.397% |
| 2026-08-03 | 34.88 | 34.88 | 34.86 | 34.86 | -19.268% | 4 | 518 | -37.206% |
| 2026-07-29 | 43.19 | 43.19 | 43.18 | 43.18 | +7.573% | 2 | 517 | -49.305% |
| 2026-07-21 | 40.11 | 40.14 | 40.11 | 40.14 | +0.425% | 2 | 517 | -45.466% |
| 2026-07-16 | 40.11 | 40.11 | 39.97 | 39.97 | -1.211% | 2 | 516 | -45.234% |
| 2026-07-09 | 41.33 | 41.33 | 40.46 | 40.46 | -4.169% | 8 | 145 | -45.897% |
| 2026-07-01 | 42.19 | 42.22 | 42.19 | 42.22 | -19.273% | 2 | 144 | -48.153% |
| 2026-06-26 | 51.91 | 52.30 | 51.91 | 52.30 | +9.759% | 2 | 143 | -58.145% |
| 2026-06-22 | 47.65 | 47.65 | 47.65 | 47.65 | -0.084% | 4 | 141 | -54.061% |
| 2026-06-18 | 47.40 | 47.69 | 47.40 | 47.69 | -8.288% | 4 | 143 | -54.099% |
| 2026-06-12 | 52.00 | 52.00 | 52.00 | 52.00 | -9.170% | 1 | 142 | -57.904% |
| 2026-06-11 | 57.25 | 57.25 | 57.25 | 57.25 | -2.768% | 2 | 140 | -61.764% |
| 2026-06-10 | 58.78 | 58.88 | 58.78 | 58.88 | +23.932% | 2 | 140 | -62.823% |
| 2026-06-01 | 47.44 | 47.51 | 47.44 | 47.51 | -17.560% | 4 | 140 | -53.925% |
| 2026-05-18 | 57.21 | 58.13 | 57.14 | 57.63 | -2.898% | 8 | 141 | -62.016% |
| 2026-05-11 | 59.23 | 59.43 | 59.23 | 59.35 | -1.363% | 4 | 139 | -63.117% |
| 2026-05-08 | 60.30 | 60.40 | 60.15 | 60.17 | -3.434% | 8 | 135 | -63.620% |
| 2026-05-06 | 62.23 | 62.31 | 62.23 | 62.31 | -1.688% | 2 | 134 | -64.869% |
| 2026-05-01 | 63.29 | 63.38 | 63.29 | 63.38 | -9.002% | 2 | 134 | -65.462% |
| 2026-04-27 | 69.95 | 70.05 | 69.65 | 69.65 | -6.094% | 8 | 134 | -68.571% |
| 2026-04-21 | 74.52 | 74.52 | 74.16 | 74.17 | +0.583% | 4 | 131 | -70.487% |
| 2026-04-20 | 73.87 | 73.87 | 73.74 | 73.74 | -4.581% | 4 | 131 | -70.315% |
| 2026-04-14 | 77.19 | 77.28 | 77.19 | 77.28 | -24.310% | 42 | 129 | -71.674% |
| 2026-04-06 | 102.10 | 102.10 | 102.10 | 102.10 | -4.158% | 5 | 89 | -78.560% |
| 2026-04-01 | 106.02 | 106.72 | 105.85 | 106.53 | -8.243% | 6 | 84 | -79.452% |
| 2026-03-31 | 116.10 | 116.10 | 116.10 | 116.10 | -16.113% | 1 | 81 | -81.146% |
| 2026-03-30 | 137.88 | 138.40 | 136.74 | 138.40 | +18.311% | 5 | 80 | -84.184% |
| 2026-03-24 | 119.07 | 119.07 | 116.98 | 116.98 | 0.000% | 4 | 2 | -81.287% |