SPX270416P05100000
SPX Apr 16 2027 5100.00 Put
optionOPRA
EODOct 28, 2026
23.98USD-3.345%(-0.83)2Vol499OI
SPX270416P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.01 | 24.01 | 23.98 | 23.98 | -3.345% | 2 | 498 | 0.000% |
| 2026-10-27 | 24.76 | 24.81 | 24.76 | 24.81 | -5.665% | 4 | 502 | -3.345% |
| 2026-10-26 | 26.30 | 26.30 | 26.30 | 26.30 | -4.189% | 4 | 502 | -8.821% |
| 2026-10-22 | 25.92 | 27.48 | 25.92 | 27.45 | +14.375% | 10 | 501 | -12.641% |
| 2026-10-20 | 24.10 | 24.10 | 24.00 | 24.00 | -2.913% | 98 | 403 | -0.083% |
| 2026-10-19 | 24.79 | 24.79 | 24.72 | 24.72 | -15.342% | 4 | 403 | -2.994% |
| 2026-10-16 | 29.60 | 29.60 | 28.10 | 29.20 | +27.455% | 6 | 399 | -17.877% |
| 2026-10-15 | 22.86 | 22.91 | 22.86 | 22.91 | +6.558% | 4 | 401 | +4.670% |
| 2026-10-12 | 21.50 | 21.50 | 21.50 | 21.50 | -3.327% | 1 | 403 | +11.535% |
| 2026-10-07 | 22.30 | 22.30 | 22.24 | 22.24 | +0.633% | 4 | 403 | +7.824% |
| 2026-10-06 | 22.10 | 22.10 | 22.10 | 22.10 | -15.970% | 2 | 401 | +8.507% |
| 2026-10-01 | 26.38 | 26.49 | 26.30 | 26.30 | +3.218% | 77 | 454 | -8.821% |
| 2026-09-28 | 26.05 | 26.05 | 25.48 | 25.48 | +1.920% | 31 | 453 | -5.887% |
| 2026-09-25 | 25.00 | 25.00 | 25.00 | 25.00 | -4.580% | 1 | 453 | -4.080% |
| 2026-09-24 | 26.20 | 26.20 | 26.20 | 26.20 | +0.383% | 100 | 524 | -8.473% |
| 2026-09-23 | 25.80 | 26.10 | 25.80 | 26.10 | +1.556% | 103 | 596 | -8.123% |
| 2026-09-22 | 25.70 | 25.70 | 25.70 | 25.70 | -10.795% | 10 | 586 | -6.693% |
| 2026-09-17 | 28.73 | 28.84 | 28.73 | 28.81 | -5.541% | 6 | 586 | -16.765% |
| 2026-09-16 | 30.10 | 30.50 | 30.10 | 30.50 | +7.018% | 4 | 582 | -21.377% |
| 2026-09-08 | 28.50 | 28.50 | 28.50 | 28.50 | +0.671% | 2 | 580 | -15.860% |
| 2026-09-03 | 28.42 | 28.42 | 28.31 | 28.31 | -6.258% | 4 | 578 | -15.295% |
| 2026-09-02 | 30.25 | 30.26 | 30.20 | 30.20 | -6.733% | 90 | 668 | -20.596% |
| 2026-09-01 | 31.61 | 32.38 | 31.61 | 32.38 | +5.990% | 4 | 669 | -25.942% |
| 2026-08-31 | 31.05 | 31.05 | 30.55 | 30.55 | -2.707% | 141 | 810 | -21.506% |
| 2026-08-28 | 31.40 | 31.40 | 31.40 | 31.40 | +0.512% | 10 | 800 | -23.631% |
| 2026-08-27 | 31.24 | 31.24 | 31.24 | 31.24 | -13.222% | 45 | 845 | -23.239% |
| 2026-08-19 | 36.00 | 36.00 | 36.00 | 36.00 | -3.743% | 1 | 837 | -33.389% |
| 2026-08-18 | 37.40 | 37.40 | 37.40 | 37.40 | +0.809% | 3 | 837 | -35.882% |
| 2026-08-17 | 37.10 | 37.10 | 37.10 | 37.10 | -1.251% | 1 | 836 | -35.364% |
| 2026-08-06 | 37.57 | 37.57 | 37.57 | 37.57 | -24.528% | 10 | 846 | -36.172% |
| 2026-07-30 | 49.78 | 49.78 | 49.78 | 49.78 | +2.639% | 4 | 846 | -51.828% |
| 2026-07-29 | 48.25 | 48.50 | 48.25 | 48.50 | -0.021% | 2 | 846 | -50.557% |
| 2026-07-21 | 49.05 | 49.05 | 48.36 | 48.51 | -5.623% | 138 | 708 | -50.567% |
| 2026-07-20 | 51.40 | 51.40 | 51.40 | 51.40 | -1.344% | 2 | 706 | -53.346% |
| 2026-07-17 | 52.10 | 52.10 | 52.10 | 52.10 | +6.067% | 2 | 704 | -53.973% |
| 2026-07-14 | 48.91 | 49.45 | 48.91 | 49.12 | +3.848% | 138 | 311 | -51.181% |
| 2026-07-10 | 48.14 | 48.14 | 47.18 | 47.30 | -3.014% | 10 | 308 | -49.302% |
| 2026-07-09 | 48.77 | 48.77 | 48.77 | 48.77 | -3.042% | 4 | 306 | -50.830% |
| 2026-07-07 | 49.75 | 50.30 | 49.05 | 50.30 | -3.455% | 11 | 307 | -52.326% |
| 2026-07-02 | 52.10 | 52.10 | 52.10 | 52.10 | +0.192% | 2 | 305 | -53.973% |
| 2026-07-01 | 52.00 | 52.00 | 52.00 | 52.00 | -11.081% | 2 | 304 | -53.885% |
| 2026-06-25 | 58.46 | 58.48 | 58.46 | 58.48 | +4.150% | 4 | 302 | -58.995% |
| 2026-06-18 | 57.58 | 57.60 | 56.15 | 56.15 | -0.935% | 6 | 302 | -57.293% |
| 2026-06-17 | 56.71 | 56.71 | 56.68 | 56.68 | -24.194% | 2 | 302 | -57.692% |
| 2026-06-11 | 74.57 | 74.77 | 74.57 | 74.77 | +32.571% | 4 | 304 | -67.928% |
| 2026-06-04 | 56.36 | 56.40 | 56.36 | 56.40 | -3.342% | 4 | 302 | -57.482% |
| 2026-06-03 | 58.34 | 58.35 | 58.34 | 58.35 | +2.476% | 2 | 302 | -58.903% |
| 2026-06-01 | 56.93 | 57.30 | 56.93 | 56.94 | -6.824% | 133 | 239 | -57.885% |
| 2026-05-27 | 61.52 | 61.55 | 61.07 | 61.11 | -5.109% | 24 | 232 | -60.759% |
| 2026-05-21 | 64.40 | 64.40 | 64.40 | 64.40 | -8.523% | 1 | 231 | -62.764% |
| 2026-05-15 | 70.40 | 70.40 | 70.40 | 70.40 | -2.045% | 1 | 230 | -65.938% |
| 2026-05-08 | 71.87 | 71.87 | 71.87 | 71.87 | -3.698% | 1 | 229 | -66.634% |
| 2026-05-06 | 74.73 | 74.78 | 74.63 | 74.63 | -5.972% | 6 | 105 | -67.868% |
| 2026-05-05 | 79.37 | 79.37 | 79.37 | 79.37 | +1.848% | 10 | 95 | -69.787% |
| 2026-05-01 | 77.78 | 77.93 | 77.78 | 77.93 | -10.425% | 2 | 95 | -69.229% |
| 2026-04-23 | 87.00 | 87.00 | 87.00 | 87.00 | -3.408% | 1 | 95 | -72.437% |
| 2026-04-21 | 89.92 | 90.07 | 89.92 | 90.07 | +4.672% | 2 | 95 | -73.376% |
| 2026-04-17 | 86.05 | 86.05 | 86.05 | 86.05 | -6.467% | 1 | 95 | -72.132% |
| 2026-04-16 | 92.67 | 92.67 | 92.00 | 92.00 | -3.290% | 7 | 96 | -73.935% |
| 2026-04-14 | 94.06 | 95.27 | 94.06 | 95.13 | -5.155% | 6 | 99 | -74.792% |
| 2026-04-13 | 102.64 | 102.64 | 100.30 | 100.30 | -4.748% | 5 | 101 | -76.092% |
| 2026-04-10 | 105.30 | 105.30 | 105.30 | 105.30 | +2.532% | 4 | 99 | -77.227% |
| 2026-04-09 | 103.71 | 103.71 | 102.70 | 102.70 | -25.428% | 3 | 95 | -76.650% |
| 2026-04-01 | 137.72 | 137.72 | 137.72 | 137.72 | -4.824% | 1 | 93 | -82.588% |
| 2026-03-31 | 146.27 | 146.27 | 144.50 | 144.70 | -17.220% | 10 | 92 | -83.428% |
| 2026-03-30 | 171.00 | 177.60 | 170.09 | 174.80 | +0.749% | 9 | 84 | -86.281% |
| 2026-03-27 | 166.54 | 173.50 | 166.54 | 173.50 | +22.702% | 62 | 76 | -86.179% |
| 2026-03-25 | 139.13 | 141.61 | 138.98 | 141.40 | -5.915% | 28 | 74 | -83.041% |
| 2026-03-20 | 150.29 | 150.29 | 150.29 | 150.29 | 0.000% | 60 | 60 | -84.044% |