SPX270416P05275000
SPX Apr 16 2027 5275.00 Put
optionOPRA
EODOct 27, 2026
28.39USD-13.970%(-4.61)6Vol1,583OI
SPX270416P05275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.22 | 28.39 | 28.10 | 28.39 | -13.970% | 6 | 1,581 | 0.000% |
| 2026-10-16 | 33.50 | 33.60 | 31.90 | 33.00 | +6.900% | 6 | 1,576 | -13.970% |
| 2026-10-01 | 30.87 | 30.87 | 30.87 | 30.87 | +4.644% | 12 | 1,564 | -8.034% |
| 2026-09-30 | 29.20 | 29.50 | 29.20 | 29.50 | +0.683% | 4 | 1,564 | -3.763% |
| 2026-09-23 | 29.30 | 29.30 | 29.30 | 29.30 | +5.018% | 1 | 1,564 | -3.106% |
| 2026-09-22 | 28.20 | 28.20 | 27.70 | 27.90 | -19.828% | 13 | 1,571 | +1.756% |
| 2026-09-16 | 34.30 | 34.80 | 34.30 | 34.80 | +2.928% | 5 | 1,568 | -18.420% |
| 2026-09-11 | 33.78 | 33.81 | 33.78 | 33.81 | -4.221% | 4 | 1,566 | -16.031% |
| 2026-09-02 | 35.90 | 35.90 | 35.30 | 35.30 | -9.834% | 6 | 1,574 | -19.575% |
| 2026-08-25 | 38.75 | 39.15 | 38.75 | 39.15 | -5.206% | 12 | 1,568 | -27.484% |
| 2026-08-21 | 41.29 | 41.30 | 41.29 | 41.30 | +1.524% | 4 | 1,568 | -31.259% |
| 2026-08-19 | 40.68 | 40.68 | 40.68 | 40.68 | -24.415% | 3 | 1,565 | -30.211% |
| 2026-07-10 | 53.82 | 53.82 | 53.82 | 53.82 | -7.079% | 5 | 1,565 | -47.250% |
| 2026-07-08 | 59.46 | 62.59 | 57.92 | 57.92 | +3.632% | 55 | 1,590 | -50.984% |
| 2026-07-06 | 55.89 | 55.89 | 55.89 | 55.89 | -7.894% | 84 | 1,590 | -49.204% |
| 2026-07-02 | 60.75 | 60.75 | 60.68 | 60.68 | +4.531% | 56 | 1,615 | -53.214% |
| 2026-07-01 | 58.39 | 58.39 | 58.05 | 58.05 | -16.929% | 3 | 1,617 | -51.094% |
| 2026-06-23 | 70.00 | 70.00 | 69.88 | 69.88 | -0.314% | 2 | 1,617 | -59.373% |
| 2026-06-12 | 70.10 | 70.10 | 70.10 | 70.10 | +4.799% | 235 | 1,382 | -59.501% |
| 2026-06-04 | 66.89 | 66.89 | 66.89 | 66.89 | -17.215% | 73 | 1,305 | -57.557% |
| 2026-05-14 | 80.80 | 80.80 | 80.80 | 80.80 | -0.615% | 23 | 1,127 | -64.864% |
| 2026-05-13 | 81.80 | 81.80 | 81.30 | 81.30 | -1.311% | 97 | 1,204 | -65.080% |
| 2026-05-12 | 82.37 | 82.38 | 82.37 | 82.38 | -16.830% | 163 | 1,041 | -65.538% |
| 2026-04-22 | 98.92 | 99.05 | 98.92 | 99.05 | -7.775% | 2 | 607 | -71.338% |
| 2026-04-21 | 107.40 | 107.40 | 107.40 | 107.40 | +3.269% | 194 | 413 | -73.566% |
| 2026-04-16 | 104.00 | 104.00 | 104.00 | 104.00 | -1.235% | 199 | 207 | -72.702% |
| 2026-04-15 | 105.60 | 105.60 | 105.30 | 105.30 | -3.021% | 2 | 18 | -73.039% |
| 2026-04-14 | 108.84 | 108.84 | 108.58 | 108.58 | -9.214% | 2 | 18 | -73.853% |
| 2026-04-09 | 124.57 | 124.65 | 119.60 | 119.60 | -18.261% | 3 | 20 | -76.263% |
| 2026-04-06 | 146.87 | 146.87 | 146.32 | 146.32 | -7.714% | 8 | 19 | -80.597% |
| 2026-04-02 | 158.55 | 158.55 | 158.55 | 158.55 | -20.883% | 3 | 12 | -82.094% |
| 2026-03-27 | 198.00 | 201.00 | 197.80 | 200.40 | +15.239% | 9 | 12 | -85.833% |
| 2026-03-26 | 173.90 | 173.90 | 173.90 | 173.90 | +9.261% | 1 | 3 | -83.675% |
| 2026-03-25 | 158.77 | 159.16 | 158.77 | 159.16 | -2.654% | 2 | 2 | -82.163% |
| 2026-03-23 | 163.50 | 163.50 | 163.50 | 163.50 | 0.000% | 1 | 1 | -82.636% |