SPX270416P04950000
SPX Apr 16 2027 4950.00 Put
optionOPRA
EODOct 28, 2026
21.60USD-12.586%(-3.11)4Vol62OI
SPX270416P04950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 21.60 | 21.60 | 21.60 | 21.60 | -12.586% | 4 | 63 | 0.000% |
| 2026-10-22 | 24.65 | 24.71 | 24.65 | 24.71 | +19.372% | 2 | 63 | -12.586% |
| 2026-10-21 | 20.90 | 20.93 | 20.70 | 20.70 | -20.992% | 3 | 63 | +4.348% |
| 2026-10-16 | 27.40 | 27.40 | 24.90 | 26.20 | +32.995% | 9 | 59 | -17.557% |
| 2026-10-06 | 19.70 | 19.70 | 19.70 | 19.70 | -13.483% | 4 | 59 | +9.645% |
| 2026-09-30 | 22.81 | 22.81 | 22.77 | 22.77 | -3.394% | 2 | 60 | -5.138% |
| 2026-09-28 | 23.57 | 23.57 | 23.57 | 23.57 | +4.756% | 4 | 63 | -8.358% |
| 2026-09-25 | 22.50 | 22.50 | 22.50 | 22.50 | -1.229% | 1 | 63 | -4.000% |
| 2026-09-22 | 22.78 | 22.78 | 22.78 | 22.78 | -16.861% | 4 | 65 | -5.180% |
| 2026-09-16 | 27.10 | 27.40 | 27.10 | 27.40 | +1.821% | 3 | 65 | -21.168% |
| 2026-09-11 | 26.99 | 26.99 | 26.91 | 26.91 | -5.777% | 2 | 65 | -19.732% |
| 2026-09-10 | 28.58 | 28.58 | 28.56 | 28.56 | +13.154% | 4 | 67 | -24.370% |
| 2026-09-04 | 25.23 | 25.24 | 25.23 | 25.24 | -10.528% | 4 | 69 | -14.422% |
| 2026-09-01 | 28.23 | 28.23 | 28.19 | 28.21 | +2.210% | 8 | 73 | -23.431% |
| 2026-08-28 | 28.20 | 28.20 | 27.60 | 27.60 | -16.541% | 5 | 73 | -21.739% |
| 2026-08-07 | 33.16 | 33.16 | 33.07 | 33.07 | -1.225% | 4 | 73 | -34.684% |
| 2026-08-05 | 33.49 | 33.49 | 33.48 | 33.48 | -11.146% | 6 | 75 | -35.484% |
| 2026-08-03 | 37.73 | 37.73 | 37.68 | 37.68 | -12.555% | 2 | 75 | -42.675% |
| 2026-07-28 | 44.98 | 45.04 | 43.09 | 43.09 | -11.026% | 6 | 75 | -49.872% |
| 2026-07-23 | 48.46 | 48.46 | 48.43 | 48.43 | +13.366% | 2 | 75 | -55.400% |
| 2026-07-21 | 42.92 | 42.92 | 42.72 | 42.72 | -3.107% | 46 | 52 | -49.438% |
| 2026-07-20 | 44.07 | 44.09 | 44.07 | 44.09 | +0.985% | 4 | 50 | -51.009% |
| 2026-07-09 | 43.77 | 43.77 | 43.66 | 43.66 | -4.568% | 2 | 49 | -50.527% |
| 2026-07-01 | 45.74 | 45.75 | 45.74 | 45.75 | -12.757% | 2 | 49 | -52.787% |
| 2026-06-25 | 50.91 | 52.44 | 50.91 | 52.44 | +3.289% | 6 | 46 | -58.810% |
| 2026-06-17 | 50.71 | 50.77 | 50.68 | 50.77 | -19.297% | 26 | 33 | -57.455% |
| 2026-06-11 | 62.94 | 62.94 | 62.91 | 62.91 | +2.677% | 4 | 31 | -65.665% |
| 2026-06-10 | 61.27 | 61.27 | 61.27 | 61.27 | +19.785% | 2 | 31 | -64.746% |
| 2026-06-01 | 51.20 | 51.25 | 51.02 | 51.15 | -6.865% | 14 | 26 | -57.771% |
| 2026-05-27 | 54.97 | 54.97 | 54.92 | 54.92 | -11.061% | 4 | 24 | -60.670% |
| 2026-05-14 | 61.84 | 61.84 | 61.75 | 61.75 | -8.789% | 4 | 25 | -65.020% |
| 2026-05-12 | 67.79 | 67.79 | 67.70 | 67.70 | +4.443% | 2 | 24 | -68.095% |
| 2026-05-08 | 64.84 | 64.84 | 64.82 | 64.82 | -2.438% | 2 | 23 | -66.677% |
| 2026-05-06 | 66.48 | 66.48 | 66.44 | 66.44 | -10.410% | 2 | 22 | -67.489% |
| 2026-04-27 | 74.26 | 74.26 | 74.16 | 74.16 | -4.062% | 2 | 22 | -70.874% |
| 2026-04-22 | 77.30 | 77.30 | 77.30 | 77.30 | -3.628% | 5 | 22 | -72.057% |
| 2026-04-21 | 80.25 | 80.25 | 80.21 | 80.21 | +4.576% | 2 | 18 | -73.071% |
| 2026-04-17 | 77.92 | 77.92 | 75.90 | 76.70 | -6.895% | 16 | 18 | -71.838% |
| 2026-04-16 | 83.82 | 83.82 | 82.38 | 82.38 | -35.741% | 4 | 14 | -73.780% |
| 2026-03-31 | 128.20 | 128.20 | 128.20 | 128.20 | -14.761% | 1 | 14 | -83.151% |
| 2026-03-30 | 150.50 | 150.60 | 150.40 | 150.40 | +1.136% | 9 | 13 | -85.638% |
| 2026-03-27 | 149.16 | 149.16 | 148.71 | 148.71 | +11.980% | 2 | 4 | -85.475% |
| 2026-03-26 | 132.80 | 132.80 | 132.80 | 132.80 | 0.000% | 3 | 3 | -83.735% |