SPX270416P05250000
SPX Apr 16 2027 5250.00 Put
optionOPRA
EODOct 28, 2026
26.82USD-8.370%(-2.45)2Vol1,575OI
SPX270416P05250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 26.88 | 26.88 | 26.82 | 26.82 | -8.370% | 2 | 1,575 | 0.000% |
| 2026-10-26 | 29.04 | 29.33 | 29.04 | 29.27 | -9.381% | 6 | 1,575 | -8.370% |
| 2026-10-16 | 33.00 | 33.00 | 31.30 | 32.30 | +24.374% | 6 | 1,571 | -16.966% |
| 2026-10-08 | 26.09 | 26.09 | 25.97 | 25.97 | +6.130% | 2 | 1,572 | +3.273% |
| 2026-10-07 | 24.46 | 24.47 | 24.46 | 24.47 | -11.341% | 2 | 1,573 | +9.604% |
| 2026-10-02 | 27.60 | 27.60 | 27.50 | 27.60 | -6.757% | 7 | 1,573 | -2.826% |
| 2026-10-01 | 29.30 | 29.60 | 29.30 | 29.60 | +3.569% | 4 | 1,570 | -9.392% |
| 2026-09-30 | 28.59 | 28.59 | 28.58 | 28.58 | -0.314% | 2 | 1,570 | -6.158% |
| 2026-09-29 | 28.67 | 28.67 | 28.67 | 28.67 | -1.478% | 2 | 1,570 | -6.453% |
| 2026-09-28 | 29.56 | 29.56 | 29.00 | 29.10 | +0.345% | 5 | 1,569 | -7.835% |
| 2026-09-23 | 28.80 | 29.00 | 28.80 | 29.00 | -10.245% | 2 | 1,569 | -7.517% |
| 2026-09-17 | 32.28 | 32.31 | 32.28 | 32.31 | -5.526% | 4 | 1,571 | -16.992% |
| 2026-09-16 | 34.31 | 34.32 | 33.70 | 34.20 | -2.841% | 10 | 1,569 | -21.579% |
| 2026-09-15 | 35.20 | 35.20 | 35.20 | 35.20 | +3.774% | 1 | 1,568 | -23.807% |
| 2026-09-14 | 33.91 | 33.92 | 33.91 | 33.92 | -4.933% | 2 | 1,568 | -20.932% |
| 2026-09-10 | 35.67 | 35.68 | 35.67 | 35.68 | +12.096% | 4 | 1,568 | -24.832% |
| 2026-09-08 | 31.86 | 31.86 | 31.83 | 31.83 | +2.052% | 2 | 1,569 | -15.740% |
| 2026-09-04 | 31.22 | 31.22 | 31.19 | 31.19 | -0.984% | 4 | 1,569 | -14.011% |
| 2026-09-03 | 31.50 | 31.50 | 31.50 | 31.50 | -8.960% | 9 | 1,578 | -14.857% |
| 2026-09-02 | 35.30 | 35.30 | 34.60 | 34.60 | -3.081% | 4 | 1,578 | -22.486% |
| 2026-08-31 | 35.70 | 35.70 | 35.70 | 35.70 | -6.102% | 1 | 1,577 | -24.874% |
| 2026-08-25 | 38.09 | 38.09 | 38.02 | 38.02 | -5.984% | 40 | 1,576 | -29.458% |
| 2026-08-21 | 40.42 | 40.44 | 40.42 | 40.44 | -3.138% | 4 | 1,576 | -33.680% |
| 2026-08-18 | 41.75 | 41.75 | 41.75 | 41.75 | +4.297% | 9 | 1,576 | -35.760% |
| 2026-08-17 | 40.01 | 40.03 | 40.01 | 40.03 | +0.326% | 4 | 1,574 | -33.000% |
| 2026-08-13 | 39.60 | 39.90 | 39.60 | 39.90 | -1.966% | 10 | 1,574 | -32.782% |
| 2026-08-12 | 40.70 | 40.70 | 40.70 | 40.70 | -2.375% | 1 | 1,574 | -34.103% |
| 2026-08-11 | 41.72 | 41.72 | 41.69 | 41.69 | +0.240% | 4 | 1,572 | -35.668% |
| 2026-08-07 | 41.61 | 41.61 | 41.59 | 41.59 | -1.609% | 4 | 1,572 | -35.513% |
| 2026-08-05 | 42.27 | 42.27 | 42.27 | 42.27 | -1.926% | 4 | 1,574 | -36.551% |
| 2026-08-04 | 43.10 | 43.10 | 43.10 | 43.10 | -7.511% | 1 | 1,574 | -37.773% |
| 2026-08-03 | 46.55 | 46.60 | 46.55 | 46.60 | -13.189% | 3 | 1,573 | -42.446% |
| 2026-07-28 | 53.69 | 53.69 | 53.68 | 53.68 | -9.017% | 2 | 1,572 | -50.037% |
| 2026-07-24 | 58.91 | 59.00 | 58.91 | 59.00 | +2.484% | 4 | 1,574 | -54.542% |
| 2026-07-20 | 57.57 | 57.71 | 57.54 | 57.57 | +2.712% | 12 | 1,578 | -53.413% |
| 2026-07-09 | 56.22 | 56.22 | 56.05 | 56.05 | -1.320% | 4 | 1,576 | -52.150% |
| 2026-07-08 | 56.80 | 56.80 | 56.80 | 56.80 | -5.475% | 1 | 1,576 | -52.782% |
| 2026-07-02 | 58.42 | 60.09 | 58.20 | 60.09 | +4.486% | 8 | 1,574 | -55.367% |
| 2026-07-01 | 57.51 | 57.51 | 57.51 | 57.51 | -0.226% | 2 | 1,574 | -53.365% |
| 2026-06-30 | 57.62 | 57.64 | 57.62 | 57.64 | -3.353% | 4 | 1,576 | -53.470% |
| 2026-06-29 | 61.88 | 61.88 | 59.64 | 59.64 | -9.085% | 8 | 1,576 | -55.030% |
| 2026-06-24 | 65.66 | 65.66 | 65.60 | 65.60 | -2.104% | 2 | 1,576 | -59.116% |
| 2026-06-23 | 67.18 | 67.18 | 67.01 | 67.01 | +4.785% | 2 | 1,576 | -59.976% |
| 2026-06-18 | 63.66 | 64.36 | 63.66 | 63.95 | +1.027% | 4 | 1,574 | -58.061% |
| 2026-05-29 | 63.77 | 63.93 | 63.30 | 63.30 | -16.159% | 33 | 1,575 | -57.630% |
| 2026-05-20 | 75.50 | 75.50 | 75.50 | 75.50 | -14.117% | 554 | 1,021 | -64.477% |
| 2026-05-05 | 88.09 | 88.09 | 87.91 | 87.91 | -3.268% | 2 | 1,022 | -69.492% |
| 2026-05-04 | 92.09 | 92.13 | 90.88 | 90.88 | +5.307% | 4 | 1,023 | -70.489% |
| 2026-05-01 | 86.33 | 86.33 | 86.30 | 86.30 | -7.868% | 2 | 1,024 | -68.922% |
| 2026-04-29 | 94.30 | 94.39 | 93.67 | 93.67 | -3.113% | 4 | 1,024 | -71.368% |
| 2026-04-28 | 96.69 | 96.71 | 96.67 | 96.68 | -1.145% | 6 | 1,026 | -72.259% |
| 2026-04-23 | 97.80 | 97.80 | 97.80 | 97.80 | -3.235% | 1 | 966 | -72.577% |
| 2026-04-21 | 100.86 | 101.07 | 100.86 | 101.07 | +1.782% | 2 | 967 | -73.464% |
| 2026-04-20 | 99.50 | 99.50 | 99.30 | 99.30 | -4.519% | 62 | 967 | -72.991% |
| 2026-04-16 | 105.66 | 105.66 | 103.80 | 104.00 | -2.081% | 94 | 997 | -74.212% |
| 2026-04-14 | 106.25 | 106.25 | 106.21 | 106.21 | -9.300% | 2 | 30 | -74.748% |
| 2026-04-09 | 117.10 | 117.10 | 117.10 | 117.10 | -4.564% | 1 | 30 | -77.096% |
| 2026-04-08 | 121.70 | 122.70 | 121.38 | 122.70 | -15.010% | 10 | 37 | -78.142% |
| 2026-04-06 | 143.66 | 144.43 | 143.66 | 144.37 | -6.557% | 40 | 37 | -81.423% |
| 2026-04-01 | 154.50 | 154.50 | 154.50 | 154.50 | -13.865% | 10 | 17 | -82.641% |
| 2026-03-31 | 179.93 | 179.93 | 179.37 | 179.37 | -9.042% | 2 | 9 | -85.048% |
| 2026-03-27 | 196.30 | 201.10 | 195.90 | 197.20 | +13.956% | 6 | 8 | -86.400% |
| 2026-03-20 | 173.05 | 173.05 | 173.05 | 173.05 | 0.000% | 2 | 2 | -84.502% |