SPX270416P05125000
SPX Apr 16 2027 5125.00 Put
optionOPRA
EODOct 22, 2026
28.98USD-2.424%(-0.72)4Vol200OI
SPX270416P05125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 28.98 | 28.98 | 28.98 | 28.98 | -2.424% | 4 | 200 | 0.000% |
| 2026-10-16 | 30.00 | 30.20 | 28.60 | 29.70 | +16.471% | 6 | 198 | -2.424% |
| 2026-09-30 | 25.42 | 25.50 | 25.42 | 25.50 | -3.774% | 4 | 198 | +13.647% |
| 2026-09-23 | 26.30 | 26.50 | 26.30 | 26.50 | -9.741% | 3 | 198 | +9.358% |
| 2026-09-17 | 29.38 | 29.38 | 29.36 | 29.36 | -5.595% | 4 | 198 | -1.294% |
| 2026-09-16 | 30.70 | 31.10 | 30.70 | 31.10 | +2.606% | 4 | 198 | -6.817% |
| 2026-09-02 | 30.32 | 30.32 | 30.31 | 30.31 | -8.235% | 4 | 200 | -4.388% |
| 2026-09-01 | 33.03 | 33.03 | 33.03 | 33.03 | +1.631% | 2 | 201 | -12.262% |
| 2026-08-31 | 32.50 | 32.50 | 32.50 | 32.50 | +1.563% | 2 | 201 | -10.831% |
| 2026-08-28 | 31.90 | 32.00 | 31.90 | 32.00 | -36.064% | 6 | 201 | -9.437% |
| 2026-07-09 | 49.96 | 50.05 | 49.96 | 50.05 | -17.789% | 4 | 201 | -42.098% |
| 2026-06-23 | 60.85 | 60.88 | 60.85 | 60.88 | -8.753% | 2 | 201 | -52.398% |
| 2026-06-10 | 66.84 | 66.84 | 66.72 | 66.72 | +14.659% | 172 | 131 | -56.565% |
| 2026-06-01 | 57.98 | 58.39 | 57.27 | 58.19 | -20.418% | 195 | 38 | -50.198% |
| 2026-05-08 | 73.12 | 73.12 | 73.12 | 73.12 | -2.921% | 1 | 37 | -60.367% |
| 2026-05-07 | 75.32 | 75.32 | 75.32 | 75.32 | -14.087% | 10 | 27 | -61.524% |
| 2026-04-24 | 87.57 | 87.67 | 87.57 | 87.67 | -1.472% | 2 | 28 | -66.944% |
| 2026-04-20 | 88.81 | 88.98 | 88.81 | 88.98 | -5.441% | 2 | 27 | -67.431% |
| 2026-04-16 | 94.30 | 94.30 | 94.10 | 94.10 | +0.534% | 7 | 27 | -69.203% |
| 2026-04-15 | 95.61 | 95.63 | 93.50 | 93.60 | -2.541% | 7 | 20 | -69.038% |
| 2026-04-14 | 95.89 | 96.04 | 95.89 | 96.04 | -12.148% | 2 | 14 | -69.825% |
| 2026-04-08 | 109.14 | 109.32 | 108.99 | 109.32 | -38.237% | 4 | 13 | -73.491% |
| 2026-03-27 | 177.90 | 177.90 | 177.00 | 177.00 | +12.238% | 6 | 13 | -83.627% |
| 2026-03-26 | 153.50 | 157.70 | 153.40 | 157.70 | 0.000% | 7 | 7 | -81.623% |