SPX270416P05400000
SPX Apr 16 2027 5400.00 Put
optionOPRA
EODOct 28, 2026
30.85USD-7.469%(-2.49)4Vol580OI
SPX270416P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.85 | 30.85 | 30.85 | 30.85 | -7.469% | 4 | 580 | 0.000% |
| 2026-10-26 | 33.00 | 33.34 | 33.00 | 33.34 | +9.888% | 5 | 579 | -7.469% |
| 2026-10-21 | 30.31 | 30.34 | 30.31 | 30.34 | -0.132% | 8 | 579 | +1.681% |
| 2026-10-19 | 30.38 | 30.38 | 30.38 | 30.38 | -15.376% | 3 | 580 | +1.547% |
| 2026-10-16 | 36.80 | 36.80 | 34.90 | 35.90 | +20.875% | 6 | 574 | -14.067% |
| 2026-10-15 | 29.90 | 29.90 | 29.70 | 29.70 | -5.263% | 34 | 553 | +3.872% |
| 2026-09-30 | 31.35 | 31.35 | 31.35 | 31.35 | -5.658% | 3 | 553 | -1.595% |
| 2026-09-24 | 33.21 | 33.23 | 33.21 | 33.23 | +3.199% | 2 | 554 | -7.162% |
| 2026-09-23 | 32.20 | 32.20 | 32.20 | 32.20 | +4.072% | 201 | 375 | -4.193% |
| 2026-09-22 | 30.94 | 30.94 | 30.94 | 30.94 | -12.351% | 6 | 375 | -0.291% |
| 2026-09-18 | 35.50 | 35.50 | 35.30 | 35.30 | -8.073% | 4 | 374 | -12.606% |
| 2026-09-16 | 37.70 | 38.40 | 37.70 | 38.40 | +3.337% | 5 | 369 | -19.661% |
| 2026-09-11 | 38.30 | 38.30 | 37.16 | 37.16 | -8.653% | 13 | 360 | -16.981% |
| 2026-09-10 | 40.85 | 40.85 | 40.31 | 40.68 | +13.822% | 8 | 357 | -24.164% |
| 2026-09-08 | 35.86 | 35.97 | 35.74 | 35.74 | -1.352% | 32 | 353 | -13.682% |
| 2026-09-03 | 36.23 | 36.23 | 36.23 | 36.23 | -5.157% | 2 | 355 | -14.850% |
| 2026-09-02 | 38.80 | 38.80 | 38.20 | 38.20 | -0.908% | 10 | 345 | -19.241% |
| 2026-09-01 | 38.51 | 38.55 | 38.51 | 38.55 | -3.817% | 2 | 345 | -19.974% |
| 2026-08-28 | 40.05 | 40.08 | 40.05 | 40.08 | -6.617% | 4 | 345 | -23.029% |
| 2026-08-25 | 42.89 | 42.92 | 42.89 | 42.92 | -7.320% | 2 | 345 | -28.122% |
| 2026-08-17 | 46.37 | 46.50 | 46.30 | 46.31 | +5.274% | 171 | 175 | -33.384% |
| 2026-08-13 | 44.06 | 44.06 | 43.99 | 43.99 | -3.531% | 4 | 175 | -29.870% |
| 2026-08-12 | 45.46 | 45.60 | 45.23 | 45.60 | -1.512% | 7 | 173 | -32.346% |
| 2026-08-10 | 46.10 | 46.30 | 46.10 | 46.30 | -0.580% | 3 | 175 | -33.369% |
| 2026-08-07 | 46.57 | 46.57 | 46.57 | 46.57 | 0.000% | 4 | 173 | -33.756% |
| 2026-08-06 | 46.51 | 46.57 | 46.51 | 46.57 | -0.725% | 2 | 174 | -33.756% |
| 2026-08-05 | 47.90 | 47.90 | 46.88 | 46.91 | -10.100% | 19 | 176 | -34.236% |
| 2026-08-03 | 52.21 | 52.21 | 52.18 | 52.18 | -19.214% | 2 | 176 | -40.878% |
| 2026-07-27 | 64.58 | 64.59 | 64.58 | 64.59 | +0.389% | 2 | 172 | -52.237% |
| 2026-07-24 | 64.24 | 64.34 | 64.24 | 64.34 | -6.032% | 4 | 172 | -52.052% |
| 2026-07-23 | 68.72 | 68.72 | 68.47 | 68.47 | +13.719% | 2 | 172 | -54.944% |
| 2026-07-22 | 60.18 | 60.21 | 60.18 | 60.21 | -3.121% | 40 | 132 | -48.763% |
| 2026-07-14 | 62.15 | 62.15 | 62.15 | 62.15 | +0.909% | 1 | 131 | -50.362% |
| 2026-07-10 | 61.46 | 61.59 | 61.46 | 61.59 | -3.615% | 2 | 131 | -49.911% |
| 2026-07-08 | 64.43 | 64.58 | 63.90 | 63.90 | +3.015% | 5 | 132 | -51.721% |
| 2026-07-07 | 61.92 | 62.03 | 61.92 | 62.03 | -7.721% | 4 | 132 | -50.266% |
| 2026-06-29 | 67.19 | 67.22 | 67.19 | 67.22 | -9.174% | 4 | 132 | -54.106% |
| 2026-06-25 | 73.76 | 74.01 | 73.76 | 74.01 | -6.281% | 4 | 132 | -58.316% |
| 2026-06-24 | 78.91 | 78.97 | 78.91 | 78.97 | +10.478% | 2 | 132 | -60.935% |
| 2026-06-18 | 70.95 | 71.48 | 70.95 | 71.48 | +5.412% | 2 | 132 | -56.841% |
| 2026-06-15 | 67.81 | 67.81 | 67.81 | 67.81 | -13.947% | 1 | 133 | -54.505% |
| 2026-06-12 | 78.80 | 78.80 | 78.80 | 78.80 | -3.075% | 2 | 131 | -60.850% |
| 2026-06-11 | 90.02 | 90.02 | 81.30 | 81.30 | +5.873% | 2 | 129 | -62.054% |
| 2026-06-08 | 76.79 | 76.79 | 76.79 | 76.79 | +7.219% | 1 | 129 | -59.825% |
| 2026-06-01 | 71.58 | 71.62 | 71.58 | 71.62 | -23.565% | 2 | 128 | -56.925% |
| 2026-05-06 | 93.19 | 93.70 | 93.15 | 93.70 | -9.556% | 22 | 128 | -67.076% |
| 2026-05-04 | 100.66 | 103.60 | 100.66 | 103.60 | +4.689% | 22 | 30 | -70.222% |
| 2026-05-01 | 95.10 | 98.96 | 95.10 | 98.96 | -0.643% | 3 | 31 | -68.826% |
| 2026-04-30 | 99.60 | 99.60 | 99.60 | 99.60 | -8.338% | 9 | 31 | -69.026% |
| 2026-04-29 | 108.56 | 108.66 | 108.56 | 108.66 | +2.927% | 2 | 22 | -71.609% |
| 2026-04-27 | 105.62 | 105.62 | 105.51 | 105.57 | -1.078% | 4 | 22 | -70.778% |
| 2026-04-24 | 106.72 | 106.72 | 106.72 | 106.72 | -2.716% | 1 | 20 | -71.093% |
| 2026-04-23 | 110.70 | 110.70 | 109.70 | 109.70 | +0.920% | 3 | 19 | -71.878% |
| 2026-04-17 | 110.14 | 110.14 | 108.70 | 108.70 | -7.442% | 4 | 19 | -71.619% |
| 2026-04-16 | 117.32 | 117.44 | 117.32 | 117.44 | +0.239% | 2 | 16 | -73.731% |
| 2026-04-15 | 117.10 | 117.16 | 117.10 | 117.16 | -3.516% | 2 | 15 | -73.668% |
| 2026-04-14 | 119.10 | 121.43 | 119.10 | 121.43 | -12.810% | 6 | 14 | -74.594% |
| 2026-04-09 | 139.28 | 139.28 | 139.27 | 139.27 | -0.521% | 2 | 14 | -77.849% |
| 2026-04-08 | 138.96 | 140.30 | 138.96 | 140.00 | -16.567% | 7 | 14 | -77.964% |
| 2026-04-07 | 172.13 | 172.13 | 167.80 | 167.80 | -24.210% | 5 | 12 | -81.615% |
| 2026-03-27 | 223.40 | 223.40 | 221.40 | 221.40 | +18.573% | 9 | 12 | -86.066% |
| 2026-03-24 | 186.72 | 186.72 | 186.72 | 186.72 | 0.000% | 3 | 3 | -83.478% |