SPX270416P05375000
SPX Apr 16 2027 5375.00 Put
optionOPRA
EODOct 27, 2026
30.53USD-12.446%(-4.34)4Vol147OI
SPX270416P05375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 30.53 | 30.53 | 30.53 | 30.53 | -12.446% | 4 | 147 | 0.000% |
| 2026-10-22 | 34.78 | 34.87 | 34.78 | 34.87 | +17.092% | 4 | 147 | -12.446% |
| 2026-10-19 | 29.78 | 29.78 | 29.78 | 29.78 | -16.113% | 3 | 149 | +2.518% |
| 2026-10-16 | 29.62 | 36.40 | 29.62 | 35.50 | +26.786% | 10 | 146 | -14.000% |
| 2026-10-15 | 27.90 | 28.00 | 27.90 | 28.00 | -2.439% | 4 | 145 | +9.036% |
| 2026-10-05 | 28.70 | 28.70 | 28.70 | 28.70 | -10.953% | 4 | 143 | +6.376% |
| 2026-09-29 | 32.21 | 32.23 | 32.21 | 32.23 | -4.560% | 4 | 143 | -5.275% |
| 2026-09-24 | 33.77 | 33.77 | 33.77 | 33.77 | +6.867% | 4 | 141 | -9.594% |
| 2026-09-23 | 31.60 | 31.60 | 31.60 | 31.60 | -16.402% | 1 | 141 | -3.386% |
| 2026-09-16 | 37.68 | 37.80 | 37.00 | 37.80 | -2.326% | 10 | 135 | -19.233% |
| 2026-09-15 | 39.10 | 39.11 | 38.70 | 38.70 | -1.901% | 6 | 132 | -21.111% |
| 2026-09-10 | 39.42 | 39.45 | 39.42 | 39.45 | +14.348% | 4 | 132 | -22.611% |
| 2026-09-03 | 34.50 | 34.50 | 34.50 | 34.50 | -10.853% | 1 | 131 | -11.507% |
| 2026-09-02 | 38.80 | 38.80 | 38.70 | 38.70 | -15.668% | 2 | 131 | -21.111% |
| 2026-08-07 | 46.04 | 46.04 | 45.89 | 45.89 | -0.456% | 4 | 131 | -33.471% |
| 2026-08-06 | 45.67 | 46.10 | 45.67 | 46.10 | -1.810% | 34 | 100 | -33.774% |
| 2026-08-05 | 45.93 | 47.00 | 45.80 | 46.95 | -24.457% | 67 | 43 | -34.973% |
| 2026-07-24 | 62.18 | 62.18 | 62.15 | 62.15 | +3.583% | 4 | 43 | -50.877% |
| 2026-07-09 | 60.00 | 60.00 | 60.00 | 60.00 | -4.153% | 1 | 42 | -49.117% |
| 2026-07-08 | 62.60 | 62.60 | 62.60 | 62.60 | -2.340% | 1 | 42 | -51.230% |
| 2026-07-01 | 64.10 | 64.10 | 64.10 | 64.10 | +1.698% | 1 | 41 | -52.371% |
| 2026-06-30 | 63.03 | 63.04 | 63.03 | 63.03 | -18.355% | 20 | 40 | -51.563% |
| 2026-06-12 | 77.10 | 77.20 | 77.10 | 77.20 | -5.854% | 3 | 37 | -60.453% |
| 2026-06-05 | 82.00 | 82.00 | 82.00 | 82.00 | +8.609% | 3 | 37 | -62.768% |
| 2026-05-26 | 75.50 | 75.50 | 75.50 | 75.50 | -22.959% | 6 | 33 | -59.563% |
| 2026-04-30 | 98.00 | 98.00 | 98.00 | 98.00 | -7.285% | 6 | 33 | -68.847% |
| 2026-04-29 | 105.70 | 105.70 | 105.70 | 105.70 | -1.948% | 3 | 27 | -71.116% |
| 2026-04-23 | 107.80 | 107.80 | 107.80 | 107.80 | -1.732% | 1 | 33 | -71.679% |
| 2026-04-20 | 109.70 | 109.70 | 109.70 | 109.70 | -3.856% | 8 | 33 | -72.170% |
| 2026-04-15 | 114.30 | 114.30 | 114.00 | 114.10 | -10.200% | 8 | 25 | -73.243% |
| 2026-04-10 | 127.09 | 127.09 | 127.06 | 127.06 | -6.076% | 2 | 20 | -75.972% |
| 2026-04-08 | 135.09 | 135.28 | 135.09 | 135.28 | -16.079% | 2 | 20 | -77.432% |
| 2026-04-06 | 161.00 | 161.20 | 160.60 | 161.20 | -25.919% | 3 | 19 | -81.061% |
| 2026-03-27 | 210.60 | 218.90 | 210.50 | 217.60 | +10.233% | 15 | 19 | -85.970% |
| 2026-03-26 | 197.40 | 197.40 | 197.40 | 197.40 | +7.887% | 1 | 4 | -84.534% |
| 2026-03-24 | 182.97 | 182.97 | 182.97 | 182.97 | -7.451% | 3 | 4 | -83.314% |
| 2026-03-20 | 197.70 | 197.70 | 197.70 | 197.70 | 0.000% | 1 | 1 | -84.557% |