SPX270416P05300000
SPX Apr 16 2027 5300.00 Put
optionOPRA
EODOct 28, 2026
27.30USD-4.211%(-1.20)62Vol5,238OI
SPX270416P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.78 | 27.91 | 27.30 | 27.30 | -4.211% | 62 | 5,236 | 0.000% |
| 2026-10-27 | 28.50 | 28.50 | 28.50 | 28.50 | -4.905% | 4 | 5,232 | -4.211% |
| 2026-10-26 | 30.03 | 30.03 | 29.97 | 29.97 | +6.655% | 2 | 5,232 | -8.909% |
| 2026-10-20 | 27.78 | 28.10 | 27.76 | 28.10 | -1.056% | 6 | 5,234 | -2.847% |
| 2026-10-19 | 28.40 | 28.40 | 28.40 | 28.40 | -15.476% | 40 | 5,234 | -3.873% |
| 2026-10-16 | 34.30 | 34.30 | 32.30 | 33.60 | +26.173% | 6 | 5,240 | -18.750% |
| 2026-10-15 | 26.49 | 26.63 | 26.49 | 26.63 | -10.487% | 4 | 5,240 | +2.516% |
| 2026-09-29 | 29.72 | 29.75 | 29.72 | 29.75 | +2.941% | 2 | 1,079 | -8.235% |
| 2026-09-25 | 28.90 | 28.90 | 28.90 | 28.90 | -3.667% | 1 | 1,078 | -5.536% |
| 2026-09-23 | 29.60 | 30.50 | 29.60 | 30.00 | +4.420% | 11 | 1,076 | -9.000% |
| 2026-09-22 | 28.76 | 28.76 | 28.73 | 28.73 | -4.710% | 2 | 1,075 | -4.977% |
| 2026-09-21 | 30.15 | 30.15 | 30.15 | 30.15 | -19.169% | 9 | 1,075 | -9.453% |
| 2026-09-16 | 35.00 | 37.30 | 35.00 | 37.30 | +2.192% | 15 | 1,078 | -26.810% |
| 2026-09-15 | 36.99 | 37.02 | 36.45 | 36.50 | +3.929% | 8 | 1,077 | -25.205% |
| 2026-09-14 | 35.11 | 35.12 | 35.11 | 35.12 | -5.566% | 2 | 1,077 | -22.267% |
| 2026-09-10 | 37.18 | 37.19 | 37.18 | 37.19 | +5.683% | 4 | 1,077 | -26.593% |
| 2026-09-09 | 35.18 | 35.19 | 35.18 | 35.19 | +5.108% | 4 | 1,077 | -22.421% |
| 2026-09-08 | 33.49 | 33.49 | 33.48 | 33.48 | -7.000% | 2 | 1,076 | -18.459% |
| 2026-09-02 | 36.70 | 36.70 | 36.00 | 36.00 | +1.323% | 3 | 1,073 | -24.167% |
| 2026-09-01 | 35.54 | 35.54 | 35.53 | 35.53 | +0.056% | 2 | 1,073 | -23.164% |
| 2026-08-31 | 36.62 | 36.62 | 35.51 | 35.51 | -2.176% | 109 | 985 | -23.120% |
| 2026-08-28 | 36.30 | 36.30 | 36.30 | 36.30 | -0.548% | 6 | 985 | -24.793% |
| 2026-08-27 | 36.14 | 36.50 | 36.14 | 36.50 | -7.968% | 10 | 978 | -25.205% |
| 2026-08-25 | 39.66 | 39.66 | 39.66 | 39.66 | -7.076% | 3 | 978 | -31.165% |
| 2026-08-20 | 42.68 | 42.68 | 42.68 | 42.68 | -0.582% | 2 | 980 | -36.036% |
| 2026-08-11 | 42.96 | 42.96 | 42.93 | 42.93 | +0.846% | 2 | 979 | -36.408% |
| 2026-08-10 | 42.27 | 42.57 | 42.27 | 42.57 | -3.228% | 4 | 977 | -35.870% |
| 2026-08-06 | 43.97 | 43.99 | 43.97 | 43.99 | +1.359% | 4 | 976 | -37.940% |
| 2026-08-05 | 44.40 | 44.40 | 43.30 | 43.40 | -10.700% | 6 | 977 | -37.097% |
| 2026-08-03 | 48.71 | 48.71 | 48.57 | 48.60 | -22.857% | 80 | 1,016 | -43.827% |
| 2026-07-29 | 63.00 | 63.00 | 63.00 | 63.00 | +11.623% | 3 | 1,013 | -56.667% |
| 2026-07-28 | 56.47 | 56.47 | 56.44 | 56.44 | -11.188% | 4 | 1,015 | -51.630% |
| 2026-07-23 | 64.56 | 64.67 | 63.55 | 63.55 | +7.712% | 8 | 1,019 | -57.042% |
| 2026-07-08 | 59.00 | 59.00 | 59.00 | 59.00 | -0.203% | 1 | 1,020 | -53.729% |
| 2026-07-07 | 59.12 | 59.12 | 59.12 | 59.12 | -1.957% | 1 | 1,020 | -53.823% |
| 2026-07-01 | 57.86 | 60.30 | 57.83 | 60.30 | +1.549% | 3 | 1,020 | -54.726% |
| 2026-06-30 | 59.41 | 59.41 | 59.38 | 59.38 | -13.187% | 2 | 1,019 | -54.025% |
| 2026-06-25 | 68.40 | 68.40 | 68.40 | 68.40 | -8.678% | 3 | 1,016 | -60.088% |
| 2026-06-11 | 74.90 | 74.90 | 74.90 | 74.90 | -9.267% | 1 | 1,015 | -63.551% |
| 2026-06-10 | 81.77 | 82.55 | 81.77 | 82.55 | +25.266% | 2 | 1,016 | -66.929% |
| 2026-06-04 | 68.07 | 68.09 | 65.90 | 65.90 | -4.215% | 79 | 938 | -58.574% |
| 2026-06-03 | 68.80 | 68.80 | 68.80 | 68.80 | -2.935% | 1 | 937 | -60.320% |
| 2026-05-27 | 70.74 | 70.88 | 70.72 | 70.88 | -14.189% | 4 | 937 | -61.484% |
| 2026-05-13 | 82.29 | 82.60 | 82.29 | 82.60 | -3.392% | 15 | 938 | -66.949% |
| 2026-05-07 | 85.12 | 85.50 | 85.12 | 85.50 | -6.476% | 15 | 950 | -68.070% |
| 2026-05-05 | 91.29 | 91.42 | 91.29 | 91.42 | +1.578% | 2 | 949 | -70.138% |
| 2026-05-01 | 89.91 | 90.00 | 89.91 | 90.00 | -5.789% | 2 | 949 | -69.667% |
| 2026-04-30 | 95.48 | 95.53 | 95.48 | 95.53 | -5.556% | 2 | 949 | -71.423% |
| 2026-04-28 | 100.27 | 101.41 | 100.27 | 101.15 | +3.141% | 8 | 948 | -73.010% |
| 2026-04-27 | 98.25 | 98.25 | 98.07 | 98.07 | -0.254% | 2 | 948 | -72.163% |
| 2026-04-24 | 98.32 | 98.32 | 98.32 | 98.32 | -2.846% | 1 | 947 | -72.234% |
| 2026-04-23 | 102.20 | 102.20 | 101.20 | 101.20 | +0.337% | 2 | 946 | -73.024% |
| 2026-04-22 | 100.57 | 100.86 | 100.57 | 100.86 | +0.358% | 8 | 947 | -72.933% |
| 2026-04-17 | 100.50 | 100.50 | 100.50 | 100.50 | -5.811% | 8 | 947 | -72.836% |
| 2026-04-16 | 108.20 | 108.20 | 106.70 | 106.70 | -1.405% | 32 | 939 | -74.414% |
| 2026-04-15 | 108.22 | 108.22 | 108.22 | 108.22 | -3.150% | 901 | 909 | -74.774% |
| 2026-04-14 | 109.30 | 111.74 | 109.30 | 111.74 | -7.881% | 4 | 8 | -75.568% |
| 2026-04-09 | 121.30 | 121.30 | 121.30 | 121.30 | -21.029% | 1 | 9 | -77.494% |
| 2026-04-06 | 153.60 | 153.60 | 153.60 | 153.60 | -4.239% | 2 | 8 | -82.227% |
| 2026-04-01 | 158.80 | 160.40 | 158.80 | 160.40 | -21.603% | 3 | 6 | -82.980% |
| 2026-03-27 | 197.41 | 204.60 | 197.41 | 204.60 | +15.268% | 3 | 5 | -86.657% |
| 2026-03-26 | 177.50 | 177.50 | 177.50 | 177.50 | +7.057% | 1 | 3 | -84.620% |
| 2026-03-25 | 165.50 | 165.80 | 165.50 | 165.80 | 0.000% | 2 | 2 | -83.534% |