SPX270416P05150000
SPX Apr 16 2027 5150.00 Put
optionOPRA
EODOct 27, 2026
25.65USD-5.699%(-1.55)4Vol461OI
SPX270416P05150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 25.68 | 25.68 | 25.65 | 25.65 | -5.699% | 4 | 461 | 0.000% |
| 2026-10-26 | 27.78 | 27.79 | 26.30 | 27.20 | -7.859% | 14 | 459 | -5.699% |
| 2026-10-22 | 29.50 | 29.52 | 29.50 | 29.52 | +24.034% | 50 | 453 | -13.110% |
| 2026-10-21 | 25.23 | 25.23 | 23.80 | 23.80 | -20.930% | 214 | 241 | +7.773% |
| 2026-10-16 | 30.70 | 31.00 | 29.10 | 30.10 | +26.364% | 6 | 245 | -14.784% |
| 2026-10-07 | 23.85 | 23.85 | 23.82 | 23.82 | -16.215% | 4 | 245 | +7.683% |
| 2026-10-01 | 28.34 | 28.43 | 28.34 | 28.43 | +3.646% | 6 | 246 | -9.778% |
| 2026-09-28 | 27.43 | 27.43 | 27.43 | 27.43 | +0.476% | 2 | 246 | -6.489% |
| 2026-09-24 | 27.30 | 27.30 | 27.30 | 27.30 | -0.365% | 3 | 246 | -6.044% |
| 2026-09-23 | 26.80 | 27.40 | 26.80 | 27.40 | +6.490% | 7 | 245 | -6.387% |
| 2026-09-22 | 25.73 | 25.73 | 25.73 | 25.73 | -19.342% | 4 | 245 | -0.311% |
| 2026-09-16 | 31.36 | 31.90 | 31.30 | 31.90 | +1.592% | 7 | 249 | -19.592% |
| 2026-09-14 | 31.41 | 31.41 | 31.40 | 31.40 | +0.770% | 2 | 249 | -18.312% |
| 2026-09-11 | 31.14 | 31.16 | 31.14 | 31.16 | -3.619% | 4 | 251 | -17.683% |
| 2026-09-01 | 32.33 | 32.33 | 32.33 | 32.33 | -0.828% | 4 | 251 | -20.662% |
| 2026-08-28 | 32.60 | 32.60 | 32.60 | 32.60 | -10.685% | 1 | 250 | -21.319% |
| 2026-08-24 | 36.50 | 36.50 | 36.50 | 36.50 | -0.545% | 1 | 249 | -29.726% |
| 2026-08-21 | 36.73 | 36.73 | 36.70 | 36.70 | -2.523% | 4 | 249 | -30.109% |
| 2026-08-10 | 37.66 | 37.66 | 37.65 | 37.65 | -2.914% | 4 | 249 | -31.873% |
| 2026-08-06 | 38.78 | 38.78 | 38.78 | 38.78 | -22.994% | 4 | 251 | -33.858% |
| 2026-07-28 | 50.32 | 50.36 | 50.32 | 50.36 | -3.321% | 36 | 251 | -49.067% |
| 2026-07-24 | 51.45 | 52.30 | 51.36 | 52.09 | -7.412% | 248 | 130 | -50.758% |
| 2026-07-23 | 56.31 | 56.31 | 56.26 | 56.26 | +12.295% | 2 | 129 | -54.408% |
| 2026-07-21 | 50.10 | 50.10 | 50.10 | 50.10 | -2.396% | 1 | 129 | -48.802% |
| 2026-07-20 | 51.33 | 51.33 | 51.33 | 51.33 | +4.776% | 4 | 127 | -50.029% |
| 2026-07-10 | 49.92 | 49.92 | 48.95 | 48.99 | -3.885% | 10 | 127 | -47.642% |
| 2026-07-06 | 50.97 | 50.97 | 50.97 | 50.97 | -6.683% | 4 | 129 | -49.676% |
| 2026-07-02 | 54.80 | 54.80 | 54.55 | 54.62 | +3.447% | 5 | 129 | -53.039% |
| 2026-06-30 | 54.18 | 54.25 | 52.80 | 52.80 | -5.815% | 4 | 129 | -51.420% |
| 2026-06-29 | 57.34 | 57.41 | 56.06 | 56.06 | -4.822% | 8 | 127 | -54.245% |
| 2026-06-22 | 58.98 | 59.15 | 58.87 | 58.90 | +0.034% | 4 | 126 | -56.452% |
| 2026-06-18 | 59.36 | 59.37 | 58.81 | 58.88 | -9.555% | 6 | 125 | -56.437% |
| 2026-06-12 | 65.10 | 65.10 | 65.10 | 65.10 | -9.834% | 1 | 124 | -60.599% |
| 2026-06-10 | 68.09 | 72.20 | 67.97 | 72.20 | +21.795% | 180 | 52 | -64.474% |
| 2026-06-01 | 59.43 | 59.43 | 59.28 | 59.28 | -0.135% | 4 | 54 | -56.731% |
| 2026-05-29 | 59.31 | 59.36 | 59.31 | 59.36 | -19.784% | 4 | 56 | -56.789% |
| 2026-05-11 | 74.00 | 74.00 | 74.00 | 74.00 | -3.671% | 5 | 51 | -65.338% |
| 2026-05-07 | 76.82 | 76.82 | 76.82 | 76.82 | -1.462% | 10 | 51 | -66.610% |
| 2026-05-06 | 77.82 | 77.96 | 77.68 | 77.96 | -8.272% | 10 | 50 | -67.099% |
| 2026-05-04 | 85.24 | 85.24 | 84.99 | 84.99 | +0.974% | 2 | 49 | -69.820% |
| 2026-04-30 | 84.18 | 84.18 | 84.17 | 84.17 | -2.929% | 2 | 49 | -69.526% |
| 2026-04-29 | 86.69 | 86.71 | 86.69 | 86.71 | -3.215% | 2 | 48 | -70.419% |
| 2026-04-28 | 90.26 | 90.26 | 89.33 | 89.59 | +1.899% | 6 | 47 | -71.370% |
| 2026-04-24 | 90.19 | 90.31 | 87.92 | 87.92 | -4.518% | 38 | 44 | -70.826% |
| 2026-04-20 | 92.05 | 92.08 | 92.05 | 92.08 | -5.820% | 2 | 27 | -72.144% |
| 2026-04-14 | 97.20 | 97.77 | 97.20 | 97.77 | -8.601% | 50 | 26 | -73.765% |
| 2026-04-09 | 108.89 | 108.89 | 106.97 | 106.97 | -34.132% | 2 | 11 | -76.021% |
| 2026-03-31 | 162.08 | 162.40 | 162.08 | 162.40 | -8.866% | 2 | 11 | -84.206% |
| 2026-03-27 | 175.28 | 178.20 | 174.08 | 178.20 | +15.131% | 8 | 10 | -85.606% |
| 2026-03-20 | 155.14 | 155.14 | 154.78 | 154.78 | 0.000% | 4 | 2 | -83.428% |