SPX270416P05025000
SPX Apr 16 2027 5025.00 Put
optionOPRA
EODOct 28, 2026
23.01USD-2.500%(-0.59)4Vol278OI
SPX270416P05025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.97 | 23.01 | 22.97 | 23.01 | -2.500% | 4 | 278 | 0.000% |
| 2026-10-27 | 23.62 | 23.62 | 23.60 | 23.60 | -2.640% | 4 | 280 | -2.500% |
| 2026-10-26 | 24.07 | 24.24 | 24.05 | 24.24 | -9.552% | 8 | 278 | -5.074% |
| 2026-10-22 | 26.80 | 26.80 | 26.80 | 26.80 | +16.017% | 1 | 277 | -14.142% |
| 2026-10-20 | 23.90 | 23.90 | 23.10 | 23.10 | -16.606% | 120 | 295 | -0.390% |
| 2026-10-16 | 28.10 | 28.40 | 26.70 | 27.70 | +11.334% | 6 | 292 | -16.931% |
| 2026-09-21 | 24.88 | 24.88 | 24.88 | 24.88 | -9.230% | 50 | 253 | -7.516% |
| 2026-09-17 | 27.41 | 27.41 | 27.41 | 27.41 | -5.808% | 105 | 221 | -16.053% |
| 2026-09-16 | 28.50 | 29.10 | 28.50 | 29.10 | +0.345% | 4 | 219 | -20.928% |
| 2026-09-09 | 29.00 | 29.00 | 29.00 | 29.00 | +8.655% | 25 | 194 | -20.655% |
| 2026-09-03 | 27.46 | 27.46 | 26.69 | 26.69 | -10.135% | 56 | 228 | -13.788% |
| 2026-08-28 | 29.70 | 29.70 | 29.70 | 29.70 | -17.477% | 6 | 222 | -22.525% |
| 2026-08-18 | 35.99 | 35.99 | 35.99 | 35.99 | -0.332% | 4 | 222 | -36.066% |
| 2026-08-05 | 36.13 | 36.13 | 36.11 | 36.11 | -24.755% | 4 | 222 | -36.278% |
| 2026-07-07 | 47.96 | 47.99 | 47.96 | 47.99 | -12.154% | 2 | 221 | -52.053% |
| 2026-06-26 | 56.03 | 56.03 | 54.16 | 54.63 | +1.448% | 6 | 221 | -57.880% |
| 2026-06-22 | 53.74 | 53.85 | 53.74 | 53.85 | -2.569% | 16 | 213 | -57.270% |
| 2026-05-28 | 55.27 | 55.27 | 55.27 | 55.27 | -4.460% | 1 | 57 | -58.368% |
| 2026-05-27 | 57.84 | 57.85 | 57.84 | 57.85 | -11.027% | 8 | 57 | -60.225% |
| 2026-05-18 | 65.02 | 65.02 | 65.02 | 65.02 | -0.566% | 1 | 56 | -64.611% |
| 2026-05-14 | 65.75 | 65.75 | 65.39 | 65.39 | -14.634% | 2 | 57 | -64.811% |
| 2026-05-04 | 78.96 | 79.49 | 76.60 | 76.60 | +5.495% | 5 | 53 | -69.961% |
| 2026-05-01 | 72.80 | 72.80 | 72.61 | 72.61 | -16.636% | 2 | 53 | -68.310% |
| 2026-04-16 | 87.20 | 87.20 | 87.10 | 87.10 | -2.113% | 4 | 53 | -73.582% |
| 2026-04-14 | 88.03 | 88.98 | 88.02 | 88.98 | -11.568% | 88 | 49 | -74.140% |
| 2026-04-09 | 100.79 | 100.79 | 100.61 | 100.62 | -25.245% | 4 | 14 | -77.132% |
| 2026-03-31 | 134.60 | 134.60 | 134.60 | 134.60 | -16.137% | 1 | 12 | -82.905% |
| 2026-03-30 | 160.40 | 160.50 | 160.40 | 160.50 | +13.588% | 3 | 11 | -85.664% |
| 2026-03-26 | 141.20 | 141.30 | 141.20 | 141.30 | +8.185% | 7 | 8 | -83.715% |
| 2026-03-25 | 130.51 | 130.61 | 130.51 | 130.61 | 0.000% | 2 | 1 | -82.383% |