SPX270416P05000000
SPX Apr 16 2027 5000.00 Put
optionOPRA
EODOct 27, 2026
22.87USD-6.078%(-1.48)2Vol2,403OI
SPX270416P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.87 | 22.87 | 22.87 | 22.87 | -6.078% | 2 | 2,403 | 0.000% |
| 2026-10-26 | 24.90 | 24.90 | 24.32 | 24.35 | +14.319% | 5 | 2,403 | -6.078% |
| 2026-10-21 | 21.30 | 21.30 | 21.30 | 21.30 | -12.454% | 30 | 2,409 | +7.371% |
| 2026-10-20 | 24.39 | 24.39 | 24.33 | 24.33 | +1.799% | 100 | 2,409 | -6.001% |
| 2026-10-19 | 24.06 | 24.06 | 23.90 | 23.90 | -12.132% | 2 | 2,409 | -4.310% |
| 2026-10-16 | 27.60 | 27.95 | 26.20 | 27.20 | +21.158% | 8 | 2,409 | -15.919% |
| 2026-10-14 | 22.47 | 22.47 | 22.45 | 22.45 | +10.428% | 2 | 2,409 | +1.871% |
| 2026-10-09 | 20.50 | 20.50 | 20.33 | 20.33 | +0.148% | 2 | 2,409 | +12.494% |
| 2026-10-07 | 20.30 | 20.30 | 20.30 | 20.30 | -12.988% | 3 | 2,409 | +12.660% |
| 2026-10-02 | 23.40 | 23.40 | 23.33 | 23.33 | -9.045% | 2 | 2,410 | -1.972% |
| 2026-10-01 | 25.65 | 25.65 | 25.65 | 25.65 | +10.275% | 1 | 2,410 | -10.838% |
| 2026-09-30 | 23.37 | 23.37 | 23.10 | 23.26 | -1.482% | 4 | 2,410 | -1.677% |
| 2026-09-29 | 23.61 | 23.61 | 23.61 | 23.61 | -2.840% | 4 | 2,410 | -3.134% |
| 2026-09-21 | 24.30 | 24.30 | 24.30 | 24.30 | -9.632% | 5 | 2,413 | -5.885% |
| 2026-09-18 | 26.92 | 26.95 | 26.89 | 26.89 | +1.472% | 174 | 2,408 | -14.950% |
| 2026-09-17 | 26.50 | 26.50 | 26.50 | 26.50 | -6.690% | 33 | 2,408 | -13.698% |
| 2026-09-16 | 28.27 | 28.40 | 28.00 | 28.40 | -2.103% | 11 | 2,404 | -19.472% |
| 2026-09-15 | 29.02 | 29.04 | 29.01 | 29.01 | +1.789% | 267 | 2,404 | -21.165% |
| 2026-09-09 | 28.50 | 28.50 | 28.50 | 28.50 | +11.328% | 1 | 2,447 | -19.754% |
| 2026-09-04 | 25.60 | 25.60 | 25.60 | 25.60 | -4.868% | 1 | 2,448 | -10.664% |
| 2026-09-03 | 26.91 | 26.91 | 26.91 | 26.91 | -2.676% | 2 | 2,450 | -15.013% |
| 2026-09-02 | 27.65 | 27.65 | 27.65 | 27.65 | -6.525% | 200 | 2,524 | -17.288% |
| 2026-09-01 | 28.71 | 29.60 | 28.71 | 29.58 | -0.404% | 3 | 2,523 | -22.684% |
| 2026-08-31 | 29.70 | 29.70 | 29.70 | 29.70 | +2.449% | 1 | 2,523 | -22.997% |
| 2026-08-28 | 29.20 | 29.20 | 28.98 | 28.99 | -0.378% | 3 | 2,521 | -21.111% |
| 2026-08-27 | 29.05 | 29.15 | 29.05 | 29.10 | -15.210% | 100 | 2,539 | -21.409% |
| 2026-08-20 | 34.32 | 34.32 | 34.32 | 34.32 | +4.000% | 20 | 2,519 | -33.362% |
| 2026-08-19 | 33.05 | 33.05 | 33.00 | 33.00 | -5.768% | 27 | 2,504 | -30.697% |
| 2026-08-18 | 34.98 | 35.02 | 34.98 | 35.02 | +1.951% | 4 | 2,502 | -34.694% |
| 2026-08-11 | 34.35 | 34.35 | 34.35 | 34.35 | -0.665% | 100 | 2,502 | -33.421% |
| 2026-08-07 | 34.47 | 34.60 | 34.47 | 34.58 | -0.689% | 304 | 2,694 | -33.864% |
| 2026-08-05 | 34.83 | 34.83 | 34.82 | 34.82 | -2.191% | 4 | 2,692 | -34.319% |
| 2026-08-04 | 35.60 | 35.60 | 35.60 | 35.60 | -7.891% | 2 | 2,694 | -35.758% |
| 2026-08-03 | 38.62 | 38.65 | 38.62 | 38.65 | -18.939% | 2 | 2,694 | -40.828% |
| 2026-07-29 | 47.05 | 47.75 | 47.05 | 47.68 | +6.003% | 105 | 2,629 | -52.034% |
| 2026-07-28 | 47.09 | 47.09 | 44.39 | 44.98 | -2.851% | 14 | 2,636 | -49.155% |
| 2026-07-27 | 48.28 | 48.28 | 46.30 | 46.30 | -0.172% | 608 | 2,234 | -50.605% |
| 2026-07-24 | 46.33 | 46.38 | 46.27 | 46.38 | -9.608% | 206 | 2,084 | -50.690% |
| 2026-07-23 | 51.13 | 51.37 | 51.13 | 51.31 | +14.659% | 8 | 2,080 | -55.428% |
| 2026-07-22 | 44.73 | 44.75 | 44.73 | 44.75 | +0.134% | 2 | 2,081 | -48.894% |
| 2026-07-21 | 44.68 | 44.69 | 44.68 | 44.69 | +1.154% | 4 | 2,083 | -48.825% |
| 2026-07-10 | 44.15 | 44.18 | 44.15 | 44.18 | -5.820% | 100 | 1,898 | -48.234% |
| 2026-07-07 | 46.93 | 46.93 | 46.88 | 46.91 | +3.646% | 6 | 1,897 | -51.247% |
| 2026-07-06 | 45.29 | 45.29 | 45.26 | 45.26 | -9.262% | 4 | 1,895 | -49.470% |
| 2026-06-29 | 50.01 | 50.01 | 49.88 | 49.88 | -9.605% | 4 | 1,893 | -54.150% |
| 2026-06-24 | 55.31 | 55.31 | 55.18 | 55.18 | -6.379% | 4 | 1,891 | -58.554% |
| 2026-06-23 | 58.94 | 58.94 | 58.94 | 58.94 | +11.397% | 1 | 1,890 | -61.198% |
| 2026-06-22 | 54.49 | 54.49 | 52.91 | 52.91 | +0.475% | 68 | 1,858 | -56.776% |
| 2026-06-18 | 53.02 | 53.15 | 52.19 | 52.66 | -3.429% | 108 | 1,856 | -56.570% |
| 2026-06-17 | 52.89 | 54.53 | 52.89 | 54.53 | +6.650% | 7 | 1,854 | -58.060% |
| 2026-06-15 | 51.27 | 51.27 | 51.11 | 51.13 | -10.093% | 12 | 1,859 | -55.271% |
| 2026-06-08 | 56.72 | 56.87 | 56.72 | 56.87 | +4.349% | 2 | 1,859 | -59.785% |
| 2026-06-04 | 54.50 | 54.50 | 54.50 | 54.50 | -1.357% | 1 | 1,859 | -58.037% |
| 2026-06-03 | 55.02 | 55.25 | 55.02 | 55.25 | +3.814% | 4 | 1,861 | -58.606% |
| 2026-06-02 | 53.22 | 53.22 | 53.22 | 53.22 | +1.915% | 2 | 1,861 | -57.027% |
| 2026-06-01 | 52.29 | 52.29 | 52.22 | 52.22 | -1.842% | 60 | 1,831 | -56.205% |
| 2026-05-29 | 53.12 | 53.20 | 53.12 | 53.20 | -2.062% | 2 | 1,832 | -57.011% |
| 2026-05-28 | 54.61 | 54.61 | 54.32 | 54.32 | -4.450% | 2 | 1,831 | -57.898% |
| 2026-05-27 | 57.00 | 57.00 | 56.83 | 56.85 | +1.572% | 6 | 1,830 | -59.771% |
| 2026-05-26 | 55.97 | 55.97 | 55.97 | 55.97 | -11.116% | 1 | 1,829 | -59.139% |
| 2026-05-21 | 62.97 | 62.97 | 62.97 | 62.97 | -3.598% | 10 | 1,829 | -63.681% |
| 2026-05-18 | 63.87 | 65.32 | 63.87 | 65.32 | +0.031% | 11 | 1,827 | -64.988% |
| 2026-05-13 | 65.50 | 65.50 | 65.30 | 65.30 | -3.259% | 2 | 1,828 | -64.977% |
| 2026-05-11 | 65.94 | 67.50 | 65.94 | 67.50 | +1.048% | 36 | 1,804 | -66.119% |
| 2026-05-08 | 66.73 | 67.38 | 66.73 | 66.80 | -1.548% | 11 | 1,797 | -65.763% |
| 2026-05-07 | 67.85 | 67.85 | 67.85 | 67.85 | -0.732% | 101 | 1,761 | -66.293% |
| 2026-05-06 | 70.20 | 70.20 | 68.35 | 68.35 | -8.169% | 65 | 1,741 | -66.540% |
| 2026-05-04 | 74.43 | 74.43 | 74.43 | 74.43 | +2.662% | 2 | 1,739 | -69.273% |
| 2026-05-01 | 72.46 | 72.50 | 72.26 | 72.50 | -6.812% | 4 | 1,737 | -68.455% |
| 2026-04-30 | 77.44 | 77.80 | 77.44 | 77.80 | -1.842% | 3 | 1,737 | -70.604% |
| 2026-04-29 | 79.56 | 79.56 | 79.26 | 79.26 | +0.968% | 2 | 1,736 | -71.146% |
| 2026-04-28 | 79.96 | 80.70 | 78.50 | 78.50 | +1.552% | 7 | 1,741 | -70.866% |
| 2026-04-27 | 77.63 | 77.63 | 77.30 | 77.30 | -4.627% | 17 | 1,739 | -70.414% |
| 2026-04-23 | 79.55 | 82.54 | 79.55 | 81.05 | -3.004% | 5 | 1,723 | -71.783% |
| 2026-04-21 | 79.60 | 83.58 | 79.50 | 83.56 | +3.224% | 32 | 1,717 | -72.630% |
| 2026-04-20 | 80.95 | 80.95 | 80.95 | 80.95 | +0.434% | 15 | 1,717 | -71.748% |
| 2026-04-17 | 80.60 | 80.60 | 80.60 | 80.60 | -7.143% | 202 | 1,717 | -71.625% |
| 2026-04-15 | 86.80 | 86.80 | 86.80 | 86.80 | -0.482% | 1 | 1,515 | -73.652% |
| 2026-04-14 | 86.07 | 87.22 | 86.01 | 87.22 | -6.316% | 14 | 1,514 | -73.779% |
| 2026-04-10 | 93.10 | 93.10 | 93.10 | 93.10 | -1.429% | 1 | 1,518 | -75.435% |
| 2026-04-09 | 94.45 | 94.45 | 94.45 | 94.45 | -6.541% | 1 | 1,517 | -75.786% |
| 2026-04-08 | 96.93 | 101.06 | 96.93 | 101.06 | -18.249% | 6 | 1,516 | -77.370% |
| 2026-04-02 | 123.81 | 123.81 | 123.62 | 123.62 | -14.015% | 1,501 | 15 | -81.500% |
| 2026-03-31 | 143.77 | 143.77 | 143.77 | 143.77 | -8.427% | 1 | 15 | -84.093% |
| 2026-03-30 | 155.56 | 157.20 | 153.95 | 157.00 | +22.906% | 13 | 14 | -85.433% |
| 2026-03-25 | 127.71 | 127.74 | 127.71 | 127.74 | -3.730% | 2 | 6 | -82.096% |
| 2026-03-23 | 132.41 | 132.69 | 132.41 | 132.69 | -6.675% | 2 | 5 | -82.764% |
| 2026-03-20 | 142.18 | 142.18 | 142.18 | 142.18 | +2.266% | 2 | 5 | -83.915% |
| 2026-03-19 | 139.31 | 139.31 | 137.65 | 139.03 | 0.000% | 3 | 3 | -83.550% |