SPX270416P05325000
SPX Apr 16 2027 5325.00 Put
optionOPRA
EODOct 27, 2026
28.89USD-4.936%(-1.50)4Vol97OI
SPX270416P05325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.88 | 28.89 | 28.88 | 28.89 | -4.936% | 4 | 99 | 0.000% |
| 2026-10-19 | 30.50 | 30.50 | 30.39 | 30.39 | -10.618% | 4 | 99 | -4.936% |
| 2026-10-16 | 34.80 | 35.10 | 32.80 | 34.00 | +7.527% | 6 | 94 | -15.029% |
| 2026-09-25 | 31.49 | 31.62 | 31.49 | 31.62 | +2.997% | 5 | 94 | -8.634% |
| 2026-09-23 | 30.40 | 30.70 | 30.40 | 30.70 | -15.427% | 2 | 93 | -5.896% |
| 2026-09-16 | 35.60 | 36.40 | 35.60 | 36.30 | -3.380% | 24 | 71 | -20.413% |
| 2026-09-15 | 37.50 | 37.60 | 37.50 | 37.57 | +5.920% | 18 | 56 | -23.104% |
| 2026-09-11 | 35.47 | 35.47 | 35.47 | 35.47 | -1.745% | 4 | 56 | -18.551% |
| 2026-09-02 | 36.70 | 36.70 | 36.10 | 36.10 | -12.696% | 10 | 55 | -19.972% |
| 2026-08-24 | 41.31 | 41.35 | 41.31 | 41.35 | -5.117% | 4 | 56 | -30.133% |
| 2026-08-20 | 43.58 | 43.58 | 43.58 | 43.58 | +1.751% | 2 | 57 | -33.708% |
| 2026-08-12 | 42.86 | 42.86 | 42.83 | 42.83 | -3.318% | 2 | 57 | -32.547% |
| 2026-08-05 | 44.30 | 44.30 | 44.30 | 44.30 | -27.042% | 1 | 57 | -34.786% |
| 2026-07-29 | 60.57 | 60.72 | 60.57 | 60.72 | +0.364% | 4 | 57 | -52.421% |
| 2026-07-24 | 60.50 | 60.50 | 60.50 | 60.50 | +4.131% | 20 | 37 | -52.248% |
| 2026-07-21 | 58.22 | 58.22 | 58.10 | 58.10 | +1.823% | 4 | 35 | -50.275% |
| 2026-07-10 | 57.06 | 57.06 | 57.06 | 57.06 | -5.216% | 1 | 34 | -49.369% |
| 2026-07-08 | 60.20 | 60.20 | 60.20 | 60.20 | -0.033% | 1 | 34 | -52.010% |
| 2026-07-07 | 61.28 | 61.28 | 60.22 | 60.22 | -0.643% | 5 | 33 | -52.026% |
| 2026-07-01 | 60.61 | 60.61 | 60.61 | 60.61 | -10.473% | 2 | 33 | -52.335% |
| 2026-06-17 | 67.70 | 67.70 | 67.70 | 67.70 | +4.122% | 5 | 33 | -57.326% |
| 2026-06-16 | 65.11 | 65.11 | 65.02 | 65.02 | -35.123% | 4 | 31 | -55.568% |
| 2026-04-24 | 101.00 | 101.00 | 100.22 | 100.22 | -9.139% | 6 | 31 | -71.173% |
| 2026-04-16 | 110.30 | 110.30 | 110.30 | 110.30 | +0.273% | 1 | 25 | -73.808% |
| 2026-04-15 | 110.25 | 110.25 | 110.00 | 110.00 | -2.612% | 3 | 24 | -73.736% |
| 2026-04-14 | 112.93 | 112.95 | 112.88 | 112.95 | -9.423% | 4 | 23 | -74.422% |
| 2026-04-09 | 124.70 | 124.70 | 124.70 | 124.70 | -40.106% | 3 | 23 | -76.832% |
| 2026-03-27 | 206.20 | 210.00 | 206.20 | 208.20 | +9.868% | 13 | 20 | -86.124% |
| 2026-03-26 | 189.50 | 189.50 | 189.50 | 189.50 | +7.147% | 2 | 7 | -84.755% |
| 2026-03-24 | 172.71 | 176.86 | 172.29 | 176.86 | 0.000% | 8 | 7 | -83.665% |