SPX270416P05050000
SPX Apr 16 2027 5050.00 Put
optionOPRA
EODOct 28, 2026
22.80USD-4.841%(-1.16)18Vol398OI
SPX270416P05050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.30 | 23.30 | 22.80 | 22.80 | -4.841% | 18 | 394 | 0.000% |
| 2026-10-27 | 23.96 | 23.96 | 23.96 | 23.96 | -4.958% | 4 | 396 | -4.841% |
| 2026-10-26 | 25.30 | 25.30 | 25.21 | 25.21 | -10.029% | 4 | 398 | -9.560% |
| 2026-10-23 | 27.97 | 28.02 | 27.97 | 28.02 | +7.769% | 4 | 397 | -18.630% |
| 2026-10-22 | 26.00 | 26.00 | 26.00 | 26.00 | +15.556% | 1 | 397 | -12.308% |
| 2026-10-21 | 22.50 | 22.50 | 22.50 | 22.50 | -20.213% | 2 | 396 | +1.333% |
| 2026-10-16 | 28.60 | 28.80 | 27.00 | 28.20 | +20.823% | 6 | 392 | -19.149% |
| 2026-10-14 | 23.42 | 23.42 | 23.34 | 23.34 | -5.353% | 4 | 392 | -2.314% |
| 2026-09-28 | 24.66 | 24.66 | 24.66 | 24.66 | -0.162% | 26 | 418 | -7.543% |
| 2026-09-23 | 24.70 | 24.70 | 24.70 | 24.70 | +2.917% | 2 | 418 | -7.692% |
| 2026-09-22 | 24.03 | 24.03 | 24.00 | 24.00 | -13.389% | 200 | 538 | -5.000% |
| 2026-09-17 | 27.71 | 27.71 | 27.71 | 27.71 | -5.748% | 45 | 583 | -17.719% |
| 2026-09-16 | 29.20 | 29.40 | 29.10 | 29.40 | -2.970% | 14 | 579 | -22.449% |
| 2026-09-15 | 30.30 | 30.30 | 30.30 | 30.30 | +3.803% | 1 | 578 | -24.752% |
| 2026-09-14 | 29.11 | 29.19 | 29.11 | 29.19 | -5.442% | 6 | 578 | -21.891% |
| 2026-09-10 | 30.97 | 30.97 | 30.87 | 30.87 | +16.711% | 4 | 578 | -26.142% |
| 2026-09-04 | 26.87 | 26.88 | 26.45 | 26.45 | -11.538% | 94 | 614 | -13.800% |
| 2026-09-02 | 29.93 | 29.93 | 29.90 | 29.90 | -3.579% | 4 | 614 | -23.746% |
| 2026-09-01 | 30.79 | 31.01 | 30.79 | 31.01 | -7.294% | 8 | 616 | -26.475% |
| 2026-08-25 | 33.25 | 33.45 | 33.25 | 33.45 | -9.103% | 96 | 712 | -31.839% |
| 2026-08-18 | 36.80 | 36.80 | 36.80 | 36.80 | +7.728% | 4 | 714 | -38.043% |
| 2026-08-12 | 34.16 | 34.16 | 34.16 | 34.16 | -5.164% | 50 | 731 | -33.255% |
| 2026-08-07 | 36.02 | 36.02 | 36.02 | 36.02 | -0.415% | 4 | 731 | -36.702% |
| 2026-08-06 | 36.16 | 36.17 | 36.16 | 36.17 | -23.853% | 4 | 733 | -36.964% |
| 2026-07-30 | 48.04 | 48.04 | 47.50 | 47.50 | +2.371% | 140 | 663 | -52.000% |
| 2026-07-28 | 47.90 | 47.90 | 46.11 | 46.40 | -6.168% | 140 | 545 | -50.862% |
| 2026-07-27 | 49.46 | 49.46 | 49.45 | 49.45 | +3.669% | 4 | 547 | -53.893% |
| 2026-07-24 | 47.63 | 47.70 | 47.63 | 47.70 | +3.091% | 4 | 545 | -52.201% |
| 2026-07-21 | 46.22 | 46.30 | 46.22 | 46.27 | -10.155% | 4 | 544 | -50.724% |
| 2026-07-17 | 51.50 | 51.50 | 51.50 | 51.50 | +10.043% | 1 | 544 | -55.728% |
| 2026-07-09 | 46.80 | 46.80 | 46.80 | 46.80 | -4.490% | 1 | 544 | -51.282% |
| 2026-06-30 | 49.55 | 49.56 | 49.00 | 49.00 | -4.185% | 96 | 260 | -53.469% |
| 2026-06-29 | 51.10 | 51.19 | 51.07 | 51.14 | -8.104% | 4 | 260 | -55.417% |
| 2026-06-26 | 55.74 | 55.74 | 55.65 | 55.65 | +1.867% | 2 | 260 | -59.030% |
| 2026-06-25 | 56.73 | 56.78 | 54.63 | 54.63 | -7.297% | 4 | 259 | -58.265% |
| 2026-06-23 | 59.01 | 59.01 | 58.93 | 58.93 | +6.238% | 2 | 259 | -61.310% |
| 2026-06-22 | 55.41 | 55.47 | 55.41 | 55.47 | +1.742% | 2 | 259 | -58.897% |
| 2026-06-18 | 54.56 | 54.56 | 54.52 | 54.52 | -20.386% | 4 | 257 | -58.180% |
| 2026-06-11 | 68.26 | 68.48 | 68.26 | 68.48 | +2.792% | 4 | 111 | -66.706% |
| 2026-06-10 | 66.55 | 66.62 | 66.55 | 66.62 | +5.162% | 4 | 109 | -65.776% |
| 2026-06-09 | 63.70 | 63.70 | 63.35 | 63.35 | +6.471% | 4 | 107 | -64.009% |
| 2026-06-08 | 59.45 | 59.69 | 59.17 | 59.50 | +4.094% | 12 | 105 | -61.681% |
| 2026-06-04 | 57.14 | 57.16 | 57.14 | 57.16 | +1.962% | 4 | 105 | -60.112% |
| 2026-06-03 | 56.33 | 56.33 | 56.06 | 56.06 | -0.515% | 6 | 103 | -59.329% |
| 2026-05-28 | 56.42 | 56.42 | 56.35 | 56.35 | -3.576% | 4 | 105 | -59.539% |
| 2026-05-27 | 58.78 | 58.91 | 58.43 | 58.44 | -8.688% | 120 | 133 | -60.986% |
| 2026-05-21 | 64.00 | 64.00 | 64.00 | 64.00 | -15.679% | 1 | 133 | -64.375% |
| 2026-05-05 | 75.31 | 75.90 | 75.31 | 75.90 | -3.851% | 6 | 133 | -69.960% |
| 2026-05-04 | 79.08 | 79.08 | 78.94 | 78.94 | +4.556% | 2 | 134 | -71.117% |
| 2026-05-01 | 75.50 | 75.50 | 75.50 | 75.50 | -0.527% | 2 | 134 | -69.801% |
| 2026-04-30 | 75.90 | 75.90 | 75.90 | 75.90 | -5.326% | 2 | 134 | -69.960% |
| 2026-04-29 | 80.17 | 80.17 | 80.17 | 80.17 | -4.011% | 2 | 132 | -71.560% |
| 2026-04-22 | 83.69 | 83.69 | 83.52 | 83.52 | -5.370% | 2 | 132 | -72.701% |
| 2026-04-21 | 86.06 | 88.59 | 85.87 | 88.26 | +4.203% | 73 | 62 | -74.167% |
| 2026-04-20 | 84.70 | 84.70 | 84.70 | 84.70 | -4.724% | 2 | 62 | -73.081% |
| 2026-04-16 | 88.90 | 88.90 | 88.90 | 88.90 | +0.680% | 1 | 60 | -74.353% |
| 2026-04-15 | 88.30 | 88.40 | 88.30 | 88.30 | -3.561% | 4 | 59 | -74.179% |
| 2026-04-14 | 89.71 | 91.56 | 89.71 | 91.56 | -7.795% | 28 | 55 | -75.098% |
| 2026-04-13 | 99.30 | 99.30 | 99.30 | 99.30 | -0.101% | 1 | 41 | -77.039% |
| 2026-04-09 | 99.40 | 99.40 | 99.40 | 99.40 | -2.920% | 8 | 42 | -77.062% |
| 2026-04-08 | 102.26 | 102.42 | 101.60 | 102.39 | -14.796% | 68 | 34 | -77.732% |
| 2026-04-06 | 121.71 | 121.71 | 120.17 | 120.17 | -26.681% | 2 | 8 | -81.027% |
| 2026-03-30 | 159.71 | 164.00 | 159.24 | 163.90 | -1.502% | 5 | 7 | -86.089% |
| 2026-03-27 | 167.10 | 167.10 | 166.40 | 166.40 | +18.148% | 3 | 4 | -86.298% |
| 2026-03-26 | 141.18 | 141.18 | 140.84 | 140.84 | 0.000% | 2 | 1 | -83.811% |