SPX270416P05350000
SPX Apr 16 2027 5350.00 Put
optionOPRA
EODOct 28, 2026
28.50USD-4.202%(-1.25)3Vol144OI
SPX270416P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.50 | 28.50 | 28.50 | 28.50 | -4.202% | 3 | 141 | 0.000% |
| 2026-10-27 | 29.78 | 29.78 | 29.75 | 29.75 | -5.556% | 2 | 141 | -4.202% |
| 2026-10-26 | 31.50 | 31.50 | 31.50 | 31.50 | +14.130% | 5 | 141 | -9.524% |
| 2026-10-21 | 27.60 | 27.60 | 27.60 | 27.60 | -5.155% | 1 | 143 | +3.261% |
| 2026-10-20 | 29.10 | 29.10 | 29.10 | 29.10 | -6.731% | 3 | 143 | -2.062% |
| 2026-10-19 | 29.92 | 31.20 | 29.88 | 31.20 | -10.602% | 7 | 139 | -8.654% |
| 2026-10-16 | 35.50 | 35.50 | 33.50 | 34.90 | +26.541% | 6 | 136 | -18.338% |
| 2026-10-15 | 27.62 | 27.62 | 27.58 | 27.58 | +1.211% | 2 | 137 | +3.336% |
| 2026-10-14 | 27.19 | 27.25 | 27.19 | 27.25 | +4.406% | 4 | 135 | +4.587% |
| 2026-10-12 | 26.10 | 26.10 | 26.10 | 26.10 | -1.136% | 1 | 135 | +9.195% |
| 2026-10-07 | 26.40 | 26.40 | 26.40 | 26.40 | +0.380% | 4 | 141 | +7.955% |
| 2026-10-06 | 26.50 | 26.50 | 26.30 | 26.30 | -16.508% | 6 | 140 | +8.365% |
| 2026-10-01 | 31.50 | 31.50 | 31.50 | 31.50 | +2.941% | 10 | 140 | -9.524% |
| 2026-09-30 | 30.60 | 30.60 | 30.60 | 30.60 | -0.065% | 2 | 140 | -6.863% |
| 2026-09-29 | 31.66 | 31.68 | 30.62 | 30.62 | -1.226% | 19 | 129 | -6.924% |
| 2026-09-23 | 30.80 | 31.00 | 30.80 | 31.00 | -9.357% | 2 | 128 | -8.065% |
| 2026-09-18 | 34.20 | 34.20 | 34.20 | 34.20 | -0.870% | 1 | 129 | -16.667% |
| 2026-09-17 | 34.93 | 34.96 | 34.50 | 34.50 | -7.008% | 5 | 126 | -17.391% |
| 2026-09-16 | 36.40 | 37.10 | 36.40 | 37.10 | -3.057% | 5 | 125 | -23.181% |
| 2026-09-15 | 38.28 | 38.28 | 38.27 | 38.27 | +3.995% | 4 | 130 | -25.529% |
| 2026-09-14 | 36.40 | 36.80 | 36.40 | 36.80 | -8.458% | 48 | 89 | -22.554% |
| 2026-09-10 | 40.20 | 40.20 | 40.20 | 40.20 | +7.775% | 1 | 89 | -29.104% |
| 2026-09-09 | 37.30 | 37.30 | 37.30 | 37.30 | +7.030% | 1 | 89 | -23.592% |
| 2026-09-03 | 34.82 | 34.85 | 34.82 | 34.85 | -6.818% | 2 | 88 | -18.221% |
| 2026-09-02 | 37.40 | 37.40 | 37.40 | 37.40 | -4.835% | 5 | 88 | -23.797% |
| 2026-09-01 | 39.30 | 39.30 | 39.30 | 39.30 | +3.421% | 1 | 88 | -27.481% |
| 2026-08-28 | 37.60 | 38.00 | 37.60 | 38.00 | +1.333% | 7 | 95 | -25.000% |
| 2026-08-27 | 37.50 | 37.50 | 37.50 | 37.50 | -17.035% | 7 | 89 | -24.000% |
| 2026-08-18 | 45.20 | 45.20 | 45.20 | 45.20 | +5.805% | 1 | 89 | -36.947% |
| 2026-08-14 | 42.72 | 42.72 | 42.72 | 42.72 | -4.643% | 2 | 89 | -33.287% |
| 2026-08-10 | 44.15 | 44.80 | 44.15 | 44.80 | -0.577% | 3 | 91 | -36.384% |
| 2026-08-07 | 44.83 | 45.06 | 44.83 | 45.06 | -0.266% | 4 | 93 | -36.751% |
| 2026-08-06 | 46.16 | 46.16 | 45.18 | 45.18 | +0.177% | 6 | 94 | -36.919% |
| 2026-08-05 | 45.19 | 46.10 | 44.90 | 45.10 | -3.011% | 119 | 115 | -36.807% |
| 2026-08-04 | 46.50 | 46.50 | 46.50 | 46.50 | -13.084% | 1 | 115 | -38.710% |
| 2026-07-31 | 53.50 | 53.50 | 53.50 | 53.50 | -19.428% | 1 | 115 | -46.729% |
| 2026-07-29 | 66.40 | 66.40 | 66.40 | 66.40 | +9.211% | 3 | 115 | -57.078% |
| 2026-07-27 | 60.80 | 60.80 | 60.80 | 60.80 | +0.980% | 3 | 115 | -53.125% |
| 2026-07-24 | 61.97 | 61.97 | 60.21 | 60.21 | +1.364% | 8 | 113 | -52.666% |
| 2026-07-22 | 59.40 | 59.40 | 59.40 | 59.40 | -4.502% | 1 | 114 | -52.020% |
| 2026-07-20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.582% | 2 | 116 | -54.180% |
| 2026-07-17 | 63.20 | 63.20 | 63.20 | 63.20 | +9.722% | 4 | 116 | -54.905% |
| 2026-07-15 | 57.60 | 57.60 | 57.60 | 57.60 | -6.189% | 1 | 116 | -50.521% |
| 2026-07-08 | 61.40 | 61.40 | 61.40 | 61.40 | -0.454% | 1 | 116 | -53.583% |
| 2026-07-07 | 61.71 | 61.71 | 61.68 | 61.68 | -0.210% | 4 | 114 | -53.794% |
| 2026-06-30 | 61.88 | 61.88 | 61.76 | 61.81 | -4.245% | 84 | 90 | -53.891% |
| 2026-06-29 | 64.53 | 64.55 | 64.53 | 64.55 | -9.960% | 4 | 90 | -55.848% |
| 2026-06-26 | 71.54 | 71.69 | 71.54 | 71.69 | -0.706% | 2 | 89 | -60.246% |
| 2026-06-24 | 72.20 | 72.20 | 72.20 | 72.20 | -3.217% | 1 | 91 | -60.526% |
| 2026-06-23 | 74.60 | 74.60 | 74.60 | 74.60 | +7.991% | 1 | 91 | -61.796% |
| 2026-06-18 | 69.09 | 69.09 | 69.08 | 69.08 | -6.141% | 2 | 91 | -58.743% |
| 2026-06-17 | 73.60 | 73.60 | 73.60 | 73.60 | +10.677% | 1 | 91 | -61.277% |
| 2026-06-15 | 66.25 | 66.50 | 66.22 | 66.50 | -12.385% | 3 | 92 | -57.143% |
| 2026-06-12 | 75.70 | 75.90 | 75.70 | 75.90 | -9.535% | 4 | 89 | -62.451% |
| 2026-06-09 | 83.90 | 83.90 | 83.90 | 83.90 | +9.817% | 2 | 91 | -66.031% |
| 2026-06-08 | 76.40 | 76.40 | 76.40 | 76.40 | +3.804% | 1 | 91 | -62.696% |
| 2026-05-27 | 73.60 | 73.60 | 73.60 | 73.60 | -0.271% | 5 | 102 | -61.277% |
| 2026-05-26 | 73.80 | 73.80 | 73.80 | 73.80 | -8.776% | 6 | 102 | -61.382% |
| 2026-05-20 | 80.90 | 80.90 | 80.90 | 80.90 | -5.014% | 1 | 102 | -64.771% |
| 2026-05-18 | 85.16 | 85.17 | 85.16 | 85.17 | -1.389% | 2 | 102 | -66.538% |
| 2026-05-11 | 86.30 | 86.37 | 86.30 | 86.37 | -2.462% | 2 | 102 | -67.002% |
| 2026-05-08 | 88.49 | 88.55 | 88.49 | 88.55 | -2.370% | 2 | 101 | -67.815% |
| 2026-05-06 | 90.87 | 90.87 | 90.70 | 90.70 | -4.847% | 12 | 102 | -68.578% |
| 2026-05-05 | 95.10 | 95.32 | 95.10 | 95.32 | -3.405% | 2 | 103 | -70.101% |
| 2026-04-30 | 98.66 | 98.68 | 98.66 | 98.68 | -4.565% | 2 | 103 | -71.119% |
| 2026-04-29 | 103.40 | 103.40 | 103.40 | 103.40 | -0.577% | 10 | 104 | -72.437% |
| 2026-04-28 | 103.98 | 104.00 | 103.98 | 104.00 | +2.362% | 2 | 95 | -72.596% |
| 2026-04-27 | 101.64 | 101.64 | 101.60 | 101.60 | -0.636% | 34 | 95 | -71.949% |
| 2026-04-24 | 104.29 | 104.29 | 102.25 | 102.25 | -2.989% | 12 | 63 | -72.127% |
| 2026-04-23 | 106.40 | 106.40 | 105.40 | 105.40 | +0.553% | 2 | 63 | -72.960% |
| 2026-04-21 | 104.66 | 104.82 | 104.66 | 104.82 | -1.836% | 2 | 62 | -72.811% |
| 2026-04-20 | 106.56 | 107.80 | 106.20 | 106.78 | +2.673% | 5 | 62 | -73.310% |
| 2026-04-17 | 104.00 | 104.00 | 104.00 | 104.00 | -6.977% | 1 | 62 | -72.596% |
| 2026-04-15 | 115.55 | 115.63 | 111.80 | 111.80 | -3.745% | 9 | 62 | -74.508% |
| 2026-04-14 | 115.60 | 116.20 | 114.35 | 116.15 | -9.982% | 19 | 55 | -75.463% |
| 2026-04-09 | 129.03 | 129.03 | 129.03 | 129.03 | -24.100% | 1 | 48 | -77.912% |
| 2026-04-07 | 170.00 | 170.00 | 170.00 | 170.00 | +9.058% | 7 | 47 | -83.235% |
| 2026-04-06 | 155.89 | 155.89 | 155.88 | 155.88 | -4.951% | 2 | 47 | -81.717% |
| 2026-04-02 | 165.80 | 166.20 | 164.00 | 164.00 | -23.329% | 3 | 47 | -82.622% |
| 2026-03-27 | 210.40 | 214.40 | 210.30 | 213.90 | +11.348% | 20 | 47 | -86.676% |
| 2026-03-26 | 191.80 | 192.10 | 191.80 | 192.10 | +16.283% | 2 | 27 | -85.164% |
| 2026-03-23 | 165.20 | 165.20 | 165.20 | 165.20 | 0.000% | 25 | 27 | -82.748% |