SPX270416P04900000
SPX Apr 16 2027 4900.00 Put
optionOPRA
EODOct 26, 2026
22.74USD-13.404%(-3.52)6Vol67OI
SPX270416P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.74 | 22.74 | 22.74 | 22.74 | -13.404% | 6 | 67 | 0.000% |
| 2026-10-23 | 26.26 | 26.26 | 26.26 | 26.26 | +16.971% | 6 | 61 | -13.404% |
| 2026-10-19 | 22.51 | 22.51 | 22.45 | 22.45 | +13.327% | 2 | 61 | +1.292% |
| 2026-10-15 | 19.81 | 19.81 | 19.81 | 19.81 | -17.113% | 2 | 61 | +14.791% |
| 2026-10-01 | 23.90 | 23.90 | 23.90 | 23.90 | +7.658% | 5 | 60 | -4.854% |
| 2026-09-30 | 22.20 | 22.20 | 22.20 | 22.20 | +0.452% | 1 | 59 | +2.432% |
| 2026-09-28 | 22.10 | 22.10 | 22.10 | 22.10 | -3.070% | 6 | 53 | +2.896% |
| 2026-09-24 | 22.80 | 22.80 | 22.80 | 22.80 | -0.437% | 1 | 55 | -0.263% |
| 2026-09-23 | 22.90 | 22.90 | 22.90 | 22.90 | +6.265% | 1 | 54 | -0.699% |
| 2026-09-22 | 21.53 | 21.55 | 21.53 | 21.55 | -13.070% | 4 | 52 | +5.522% |
| 2026-09-17 | 24.78 | 24.79 | 24.78 | 24.79 | -11.464% | 4 | 52 | -8.269% |
| 2026-09-16 | 26.39 | 28.00 | 26.10 | 28.00 | +8.275% | 6 | 48 | -18.786% |
| 2026-09-14 | 25.84 | 25.86 | 25.84 | 25.86 | +4.316% | 2 | 47 | -12.065% |
| 2026-09-08 | 24.73 | 24.79 | 24.73 | 24.79 | -4.286% | 4 | 45 | -8.269% |
| 2026-09-02 | 25.90 | 25.90 | 25.90 | 25.90 | -7.500% | 1 | 45 | -12.201% |
| 2026-09-01 | 27.78 | 28.00 | 27.78 | 28.00 | +6.061% | 5 | 46 | -18.786% |
| 2026-08-31 | 26.40 | 26.40 | 26.40 | 26.40 | -7.042% | 1 | 45 | -13.864% |
| 2026-08-26 | 28.40 | 28.40 | 28.40 | 28.40 | -8.916% | 1 | 45 | -19.930% |
| 2026-08-19 | 31.40 | 31.43 | 31.18 | 31.18 | -0.032% | 7 | 48 | -27.069% |
| 2026-08-12 | 31.19 | 31.19 | 31.19 | 31.19 | -2.470% | 2 | 48 | -27.092% |
| 2026-08-10 | 31.93 | 31.98 | 31.93 | 31.98 | -2.826% | 4 | 48 | -28.893% |
| 2026-08-05 | 32.43 | 32.94 | 32.43 | 32.91 | -20.121% | 8 | 48 | -30.902% |
| 2026-07-30 | 41.20 | 41.20 | 41.20 | 41.20 | -0.914% | 1 | 48 | -44.806% |
| 2026-07-28 | 41.58 | 41.58 | 41.58 | 41.58 | -8.896% | 2 | 47 | -45.310% |
| 2026-07-24 | 45.64 | 45.64 | 45.64 | 45.64 | -2.479% | 1 | 46 | -50.175% |
| 2026-07-23 | 45.77 | 46.87 | 45.77 | 46.80 | +1.961% | 4 | 47 | -51.410% |
| 2026-07-17 | 45.90 | 45.90 | 45.90 | 45.90 | +12.583% | 1 | 47 | -50.458% |
| 2026-07-16 | 40.71 | 40.77 | 40.71 | 40.77 | -1.877% | 2 | 48 | -44.224% |
| 2026-07-10 | 41.49 | 41.55 | 41.49 | 41.55 | -10.414% | 2 | 48 | -45.271% |
| 2026-06-29 | 47.39 | 47.39 | 46.36 | 46.38 | -6.830% | 6 | 47 | -50.970% |
| 2026-06-26 | 50.69 | 50.76 | 49.78 | 49.78 | -3.302% | 8 | 49 | -54.319% |
| 2026-06-24 | 51.30 | 51.48 | 51.30 | 51.48 | -1.190% | 4 | 49 | -55.828% |
| 2026-06-23 | 52.84 | 52.89 | 52.10 | 52.10 | +5.040% | 16 | 49 | -56.353% |
| 2026-06-18 | 49.60 | 49.60 | 49.58 | 49.60 | +1.535% | 6 | 51 | -54.153% |
| 2026-06-17 | 49.92 | 49.92 | 48.85 | 48.85 | +2.047% | 8 | 51 | -53.449% |
| 2026-06-16 | 47.86 | 47.87 | 47.86 | 47.87 | -9.594% | 4 | 49 | -52.496% |
| 2026-06-12 | 52.96 | 52.96 | 52.95 | 52.95 | +2.339% | 2 | 50 | -57.054% |
| 2026-06-04 | 51.63 | 51.74 | 51.63 | 51.74 | +0.779% | 4 | 50 | -56.049% |
| 2026-06-03 | 50.72 | 51.34 | 50.72 | 51.34 | -3.351% | 8 | 46 | -55.707% |
| 2026-05-27 | 53.12 | 53.12 | 53.12 | 53.12 | +1.471% | 1 | 45 | -57.191% |
| 2026-05-26 | 52.45 | 52.45 | 52.35 | 52.35 | -9.741% | 2 | 45 | -56.562% |
| 2026-05-20 | 58.00 | 58.00 | 58.00 | 58.00 | -5.260% | 1 | 45 | -60.793% |
| 2026-05-18 | 61.09 | 61.22 | 61.09 | 61.22 | -1.828% | 2 | 44 | -62.855% |
| 2026-05-15 | 62.36 | 62.36 | 62.36 | 62.36 | -1.826% | 40 | 45 | -63.534% |
| 2026-05-07 | 63.29 | 63.52 | 63.29 | 63.52 | -4.424% | 2 | 45 | -64.200% |
| 2026-05-01 | 66.55 | 66.55 | 66.46 | 66.46 | -11.705% | 2 | 45 | -65.784% |
| 2026-04-23 | 75.28 | 75.28 | 75.27 | 75.27 | -0.594% | 4 | 45 | -69.789% |
| 2026-04-20 | 75.72 | 75.72 | 75.72 | 75.72 | +0.026% | 1 | 45 | -69.968% |
| 2026-04-17 | 75.70 | 75.70 | 75.70 | 75.70 | -5.387% | 40 | 44 | -69.960% |
| 2026-04-14 | 80.01 | 80.01 | 80.01 | 80.01 | -10.543% | 10 | 16 | -71.579% |
| 2026-04-09 | 89.44 | 89.44 | 89.44 | 89.44 | -22.428% | 10 | 19 | -74.575% |
| 2026-04-07 | 115.30 | 115.30 | 115.30 | 115.30 | -5.111% | 5 | 9 | -80.278% |
| 2026-03-31 | 121.87 | 121.87 | 121.51 | 121.51 | -17.396% | 2 | 4 | -81.285% |
| 2026-03-27 | 147.10 | 147.10 | 147.10 | 147.10 | +20.239% | 1 | 4 | -84.541% |
| 2026-03-24 | 123.00 | 124.48 | 122.34 | 122.34 | 0.000% | 9 | 3 | -81.412% |