SPX270416P05225000
SPX Apr 16 2027 5225.00 Put
optionOPRA
InactiveOct 16, 2026
31.90USD+13.121%(+3.70)6Vol50OI
SPX270416P05225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 32.20 | 32.20 | 30.70 | 31.90 | +13.121% | 6 | 47 | 0.000% |
| 2026-09-29 | 28.00 | 28.20 | 28.00 | 28.20 | +2.920% | 4 | 43 | +13.121% |
| 2026-09-25 | 29.20 | 29.20 | 27.30 | 27.40 | -5.190% | 8 | 42 | +16.423% |
| 2026-09-24 | 28.80 | 28.90 | 28.80 | 28.90 | +1.404% | 4 | 40 | +10.381% |
| 2026-09-23 | 28.30 | 28.50 | 28.30 | 28.50 | -15.430% | 2 | 38 | +11.930% |
| 2026-09-16 | 33.30 | 33.70 | 33.00 | 33.70 | +5.875% | 13 | 33 | -5.341% |
| 2026-09-03 | 31.83 | 31.83 | 31.83 | 31.83 | -4.985% | 2 | 33 | +0.220% |
| 2026-09-02 | 34.50 | 34.60 | 33.50 | 33.50 | -18.133% | 10 | 25 | -4.776% |
| 2026-08-07 | 40.82 | 40.92 | 40.82 | 40.92 | -0.752% | 4 | 23 | -22.043% |
| 2026-08-05 | 41.20 | 41.23 | 41.20 | 41.23 | -20.788% | 4 | 23 | -22.629% |
| 2026-07-31 | 52.02 | 52.05 | 52.02 | 52.05 | -1.607% | 4 | 22 | -38.713% |
| 2026-07-28 | 54.83 | 54.83 | 52.64 | 52.90 | -5.485% | 8 | 24 | -39.698% |
| 2026-07-24 | 55.97 | 55.97 | 55.97 | 55.97 | +6.874% | 4 | 22 | -43.005% |
| 2026-07-16 | 52.53 | 52.53 | 52.37 | 52.37 | -3.554% | 4 | 20 | -39.087% |
| 2026-07-07 | 54.32 | 54.32 | 54.30 | 54.30 | -5.070% | 4 | 20 | -41.252% |
| 2026-07-01 | 57.20 | 57.20 | 57.20 | 57.20 | -11.647% | 1 | 19 | -44.231% |
| 2026-06-25 | 65.00 | 65.00 | 64.74 | 64.74 | +3.767% | 4 | 17 | -50.726% |
| 2026-06-22 | 62.22 | 62.39 | 62.22 | 62.39 | -0.335% | 8 | 19 | -48.870% |
| 2026-06-18 | 62.48 | 62.60 | 62.48 | 62.60 | -8.879% | 4 | 18 | -49.042% |
| 2026-06-12 | 68.70 | 68.70 | 68.70 | 68.70 | +4.774% | 1 | 17 | -53.566% |
| 2026-06-05 | 65.57 | 65.57 | 65.57 | 65.57 | +0.183% | 1 | 17 | -51.350% |
| 2026-06-03 | 65.45 | 65.45 | 65.45 | 65.45 | -15.548% | 1 | 17 | -51.261% |
| 2026-05-13 | 77.50 | 77.50 | 77.50 | 77.50 | -17.501% | 3 | 20 | -58.839% |
| 2026-04-24 | 93.88 | 93.94 | 93.88 | 93.94 | -1.757% | 4 | 20 | -66.042% |
| 2026-04-23 | 95.47 | 95.62 | 95.47 | 95.62 | -1.443% | 2 | 18 | -66.639% |
| 2026-04-20 | 98.62 | 98.62 | 97.02 | 97.02 | -5.245% | 4 | 17 | -67.120% |
| 2026-04-16 | 102.88 | 102.93 | 102.39 | 102.39 | +0.382% | 4 | 15 | -68.845% |
| 2026-04-15 | 101.75 | 102.00 | 101.50 | 102.00 | -40.756% | 13 | 14 | -68.725% |
| 2026-03-31 | 171.90 | 172.17 | 171.90 | 172.17 | -10.515% | 2 | 6 | -81.472% |
| 2026-03-27 | 192.20 | 192.80 | 191.60 | 192.40 | 0.000% | 5 | 5 | -83.420% |