SPX270416P05200000
SPX Apr 16 2027 5200.00 Put
optionOPRA
EODOct 27, 2026
26.67USD-15.064%(-4.73)2Vol642OI
SPX270416P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.67 | 26.67 | 26.67 | 26.67 | -15.064% | 2 | 642 | 0.000% |
| 2026-10-23 | 31.40 | 31.40 | 31.40 | 31.40 | +10.797% | 1 | 643 | -15.064% |
| 2026-10-22 | 28.41 | 28.41 | 28.34 | 28.34 | +1.214% | 4 | 643 | -5.893% |
| 2026-10-19 | 28.00 | 28.00 | 28.00 | 28.00 | -10.543% | 3 | 643 | -4.750% |
| 2026-10-16 | 31.80 | 32.10 | 30.20 | 31.30 | +24.305% | 6 | 641 | -14.792% |
| 2026-10-15 | 25.15 | 25.18 | 25.15 | 25.18 | +6.695% | 2 | 641 | +5.917% |
| 2026-10-07 | 23.60 | 23.60 | 23.60 | 23.60 | -5.976% | 4 | 645 | +13.008% |
| 2026-10-05 | 26.05 | 26.10 | 25.10 | 25.10 | -14.829% | 12 | 637 | +6.255% |
| 2026-10-01 | 29.55 | 29.55 | 29.47 | 29.47 | +4.134% | 2 | 636 | -9.501% |
| 2026-09-24 | 28.30 | 28.30 | 28.30 | 28.30 | +1.071% | 1 | 636 | -5.760% |
| 2026-09-23 | 27.70 | 28.00 | 27.70 | 28.00 | -19.771% | 2 | 634 | -4.750% |
| 2026-09-16 | 32.50 | 34.90 | 32.50 | 34.90 | +2.166% | 7 | 631 | -23.582% |
| 2026-09-15 | 34.31 | 34.32 | 34.12 | 34.16 | +9.557% | 6 | 632 | -21.926% |
| 2026-09-03 | 31.18 | 31.18 | 31.18 | 31.18 | -8.024% | 2 | 665 | -14.464% |
| 2026-09-02 | 33.90 | 33.90 | 33.90 | 33.90 | -11.604% | 3 | 662 | -21.327% |
| 2026-08-12 | 38.36 | 38.36 | 38.35 | 38.35 | -4.507% | 2 | 661 | -30.456% |
| 2026-08-07 | 40.23 | 40.23 | 40.16 | 40.16 | -2.287% | 4 | 659 | -33.591% |
| 2026-08-05 | 40.26 | 41.10 | 40.16 | 41.10 | -1.202% | 7 | 659 | -35.109% |
| 2026-08-04 | 41.60 | 41.60 | 41.60 | 41.60 | -21.863% | 1 | 659 | -35.889% |
| 2026-07-24 | 53.22 | 53.24 | 53.22 | 53.24 | -12.405% | 4 | 657 | -49.906% |
| 2026-07-23 | 60.71 | 60.78 | 60.71 | 60.78 | +14.463% | 2 | 658 | -56.120% |
| 2026-07-22 | 53.10 | 53.10 | 53.10 | 53.10 | -2.390% | 1 | 658 | -49.774% |
| 2026-07-20 | 55.20 | 55.31 | 53.01 | 54.40 | -5.408% | 205 | 677 | -50.974% |
| 2026-07-17 | 56.15 | 57.51 | 55.73 | 57.51 | +9.752% | 201 | 725 | -53.625% |
| 2026-07-14 | 52.40 | 52.40 | 52.40 | 52.40 | +2.987% | 1 | 725 | -49.103% |
| 2026-07-10 | 50.87 | 50.88 | 50.87 | 50.88 | -5.287% | 4 | 727 | -47.583% |
| 2026-07-09 | 53.78 | 53.78 | 53.72 | 53.72 | -4.396% | 304 | 524 | -50.354% |
| 2026-07-08 | 55.92 | 56.19 | 55.92 | 56.19 | +5.979% | 4 | 522 | -52.536% |
| 2026-07-06 | 53.02 | 53.02 | 53.02 | 53.02 | -4.794% | 2 | 521 | -49.698% |
| 2026-07-02 | 55.78 | 55.78 | 55.69 | 55.69 | +1.606% | 4 | 519 | -52.110% |
| 2026-07-01 | 54.86 | 54.87 | 54.81 | 54.81 | -18.860% | 42 | 477 | -51.341% |
| 2026-06-26 | 67.40 | 67.55 | 67.40 | 67.55 | +10.322% | 2 | 477 | -60.518% |
| 2026-06-18 | 61.19 | 61.23 | 61.19 | 61.23 | +2.050% | 4 | 475 | -56.443% |
| 2026-06-15 | 60.00 | 60.00 | 60.00 | 60.00 | -8.842% | 3 | 472 | -55.550% |
| 2026-06-12 | 65.88 | 65.88 | 65.82 | 65.82 | -18.691% | 4 | 472 | -59.480% |
| 2026-06-11 | 80.69 | 80.95 | 80.69 | 80.95 | +13.043% | 4 | 472 | -67.054% |
| 2026-06-09 | 70.40 | 71.61 | 69.57 | 71.61 | +11.247% | 4 | 472 | -62.757% |
| 2026-06-05 | 64.37 | 64.37 | 64.37 | 64.37 | +4.820% | 1 | 472 | -58.568% |
| 2026-06-04 | 61.82 | 61.82 | 61.35 | 61.41 | -4.420% | 16 | 466 | -56.571% |
| 2026-06-03 | 64.25 | 64.25 | 64.25 | 64.25 | +5.848% | 1 | 466 | -58.490% |
| 2026-06-01 | 61.67 | 61.72 | 60.70 | 60.70 | -21.788% | 8 | 465 | -56.063% |
| 2026-05-15 | 77.61 | 77.61 | 77.61 | 77.61 | -2.830% | 40 | 355 | -65.636% |
| 2026-05-07 | 79.87 | 79.87 | 79.87 | 79.87 | -1.053% | 10 | 331 | -66.608% |
| 2026-05-06 | 80.78 | 80.78 | 80.72 | 80.72 | -5.558% | 2 | 330 | -66.960% |
| 2026-05-05 | 85.41 | 85.47 | 85.41 | 85.47 | -0.117% | 51 | 280 | -68.796% |
| 2026-04-30 | 88.32 | 88.32 | 85.57 | 85.57 | -8.187% | 19 | 280 | -68.833% |
| 2026-04-22 | 93.20 | 93.20 | 93.20 | 93.20 | +0.161% | 2 | 265 | -71.384% |
| 2026-04-17 | 93.05 | 93.05 | 93.05 | 93.05 | -8.289% | 1 | 181 | -71.338% |
| 2026-04-16 | 101.46 | 101.46 | 101.46 | 101.46 | -0.069% | 2 | 181 | -73.714% |
| 2026-04-15 | 101.59 | 101.59 | 101.53 | 101.53 | -0.304% | 37 | 181 | -73.732% |
| 2026-04-14 | 101.90 | 101.90 | 101.84 | 101.84 | -9.956% | 54 | 146 | -73.812% |
| 2026-04-10 | 109.65 | 113.10 | 109.59 | 113.10 | +1.435% | 23 | 78 | -76.419% |
| 2026-04-09 | 111.60 | 111.70 | 111.50 | 111.50 | -4.160% | 56 | 64 | -76.081% |
| 2026-04-08 | 116.46 | 116.71 | 116.34 | 116.34 | -22.399% | 4 | 10 | -77.076% |
| 2026-04-01 | 149.92 | 149.92 | 149.92 | 149.92 | -19.441% | 1 | 10 | -82.211% |
| 2026-03-30 | 186.10 | 186.10 | 186.10 | 186.10 | -1.168% | 4 | 9 | -85.669% |
| 2026-03-27 | 185.80 | 189.10 | 185.80 | 188.30 | 0.000% | 5 | 5 | -85.836% |