SPX270416P05425000
SPX Apr 16 2027 5425.00 Put
optionOPRA
EODOct 26, 2026
32.34USD-12.120%(-4.46)4Vol61OI
SPX270416P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 32.30 | 32.34 | 32.30 | 32.34 | -12.120% | 4 | 63 | 0.000% |
| 2026-10-16 | 37.60 | 37.60 | 35.60 | 36.80 | +32.565% | 6 | 60 | -12.120% |
| 2026-10-07 | 27.76 | 27.76 | 27.76 | 27.76 | -0.430% | 1 | 60 | +16.499% |
| 2026-10-06 | 27.92 | 27.92 | 27.88 | 27.88 | -12.050% | 4 | 60 | +15.997% |
| 2026-09-25 | 31.70 | 31.70 | 31.70 | 31.70 | -4.230% | 1 | 60 | +2.019% |
| 2026-09-23 | 32.80 | 33.10 | 32.80 | 33.10 | -15.776% | 2 | 60 | -2.296% |
| 2026-09-16 | 38.50 | 39.30 | 38.50 | 39.30 | +9.777% | 10 | 56 | -17.710% |
| 2026-09-04 | 35.80 | 35.80 | 35.80 | 35.80 | -3.191% | 1 | 58 | -9.665% |
| 2026-09-03 | 36.98 | 36.98 | 36.98 | 36.98 | -6.380% | 2 | 58 | -12.547% |
| 2026-09-02 | 39.50 | 39.50 | 39.50 | 39.50 | -12.222% | 3 | 55 | -18.127% |
| 2026-08-14 | 45.00 | 45.00 | 45.00 | 45.00 | -5.917% | 1 | 55 | -28.133% |
| 2026-08-06 | 47.87 | 47.87 | 47.83 | 47.83 | -5.474% | 4 | 55 | -32.386% |
| 2026-08-04 | 51.20 | 51.20 | 50.60 | 50.60 | -4.941% | 12 | 57 | -36.087% |
| 2026-08-03 | 53.22 | 53.23 | 53.22 | 53.23 | -25.291% | 4 | 57 | -39.245% |
| 2026-07-29 | 70.05 | 71.25 | 70.05 | 71.25 | +12.470% | 4 | 55 | -54.611% |
| 2026-07-14 | 63.35 | 63.35 | 63.35 | 63.35 | +0.892% | 1 | 54 | -48.950% |
| 2026-07-09 | 62.82 | 62.82 | 62.79 | 62.79 | -18.729% | 4 | 54 | -48.495% |
| 2026-06-24 | 77.20 | 77.26 | 77.20 | 77.26 | +6.860% | 2 | 54 | -58.141% |
| 2026-06-17 | 73.64 | 73.64 | 72.26 | 72.30 | +2.205% | 4 | 54 | -55.270% |
| 2026-06-16 | 70.77 | 70.77 | 70.74 | 70.74 | -11.796% | 2 | 54 | -54.283% |
| 2026-06-12 | 80.20 | 80.20 | 80.20 | 80.20 | +2.440% | 1 | 54 | -59.676% |
| 2026-06-08 | 78.29 | 78.29 | 78.29 | 78.29 | +7.986% | 1 | 53 | -58.692% |
| 2026-06-04 | 72.50 | 72.50 | 72.50 | 72.50 | -24.558% | 1 | 52 | -55.393% |
| 2026-05-07 | 96.10 | 96.10 | 96.10 | 96.10 | -14.971% | 3 | 52 | -66.348% |
| 2026-04-20 | 112.80 | 113.02 | 112.80 | 113.02 | -7.512% | 2 | 52 | -71.386% |
| 2026-04-14 | 121.80 | 122.20 | 121.63 | 122.20 | -9.435% | 66 | 52 | -73.535% |
| 2026-04-09 | 142.85 | 143.09 | 134.93 | 134.93 | -3.628% | 4 | 23 | -76.032% |
| 2026-04-08 | 140.24 | 140.24 | 140.01 | 140.01 | -28.475% | 2 | 23 | -76.902% |
| 2026-03-31 | 197.47 | 197.63 | 195.75 | 195.75 | -12.923% | 28 | 23 | -83.479% |
| 2026-03-30 | 224.80 | 224.80 | 224.80 | 224.80 | +2.321% | 2 | 9 | -85.614% |
| 2026-03-27 | 219.60 | 219.70 | 219.30 | 219.70 | 0.000% | 7 | 7 | -85.280% |