SPX270416P05450000
SPX Apr 16 2027 5450.00 Put
optionOPRA
EODOct 28, 2026
30.79USD-8.716%(-2.94)4Vol76OI
SPX270416P05450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.77 | 30.79 | 30.77 | 30.79 | -8.716% | 4 | 76 | 0.000% |
| 2026-10-26 | 33.59 | 33.73 | 33.59 | 33.73 | +3.753% | 2 | 75 | -8.716% |
| 2026-10-22 | 32.54 | 32.54 | 32.51 | 32.51 | +9.757% | 2 | 76 | -5.291% |
| 2026-10-21 | 29.63 | 29.63 | 29.62 | 29.62 | -10.487% | 14 | 62 | +3.950% |
| 2026-10-19 | 33.13 | 33.13 | 33.09 | 33.09 | -11.760% | 4 | 62 | -6.951% |
| 2026-10-16 | 38.20 | 38.20 | 36.30 | 37.50 | +23.762% | 6 | 58 | -17.893% |
| 2026-10-15 | 30.40 | 30.40 | 30.30 | 30.30 | -2.258% | 2 | 60 | +1.617% |
| 2026-10-14 | 31.00 | 31.00 | 30.90 | 31.00 | +9.155% | 4 | 56 | -0.677% |
| 2026-10-09 | 28.50 | 28.50 | 28.40 | 28.40 | +0.709% | 4 | 54 | +8.415% |
| 2026-10-06 | 28.30 | 28.40 | 28.20 | 28.20 | -17.010% | 4 | 50 | +9.184% |
| 2026-10-01 | 33.98 | 33.98 | 33.98 | 33.98 | -0.991% | 6 | 44 | -9.388% |
| 2026-09-28 | 34.32 | 34.32 | 34.32 | 34.32 | +2.143% | 2 | 44 | -10.286% |
| 2026-09-23 | 33.40 | 33.60 | 33.40 | 33.60 | +3.928% | 2 | 43 | -8.363% |
| 2026-09-22 | 32.33 | 32.33 | 32.33 | 32.33 | -19.175% | 4 | 41 | -4.763% |
| 2026-09-16 | 39.20 | 40.00 | 39.20 | 40.00 | +0.806% | 8 | 39 | -23.025% |
| 2026-09-11 | 39.51 | 39.68 | 39.51 | 39.68 | +6.466% | 2 | 39 | -22.404% |
| 2026-09-08 | 37.65 | 37.65 | 37.22 | 37.27 | -5.093% | 6 | 38 | -17.387% |
| 2026-09-02 | 40.30 | 40.30 | 39.26 | 39.27 | -4.961% | 8 | 36 | -21.594% |
| 2026-08-28 | 41.50 | 41.53 | 41.32 | 41.32 | -12.010% | 56 | 28 | -25.484% |
| 2026-08-12 | 46.94 | 46.96 | 46.94 | 46.96 | -1.778% | 4 | 28 | -34.434% |
| 2026-08-11 | 47.77 | 47.81 | 47.77 | 47.81 | -0.146% | 4 | 30 | -35.599% |
| 2026-08-10 | 47.91 | 47.91 | 47.88 | 47.88 | -0.312% | 2 | 30 | -35.693% |
| 2026-08-07 | 48.18 | 48.18 | 48.03 | 48.03 | -1.234% | 4 | 28 | -35.894% |
| 2026-08-06 | 48.68 | 48.68 | 48.63 | 48.63 | -0.755% | 4 | 29 | -36.685% |
| 2026-08-05 | 49.00 | 49.00 | 49.00 | 49.00 | -20.712% | 1 | 29 | -37.163% |
| 2026-07-10 | 61.80 | 61.80 | 61.80 | 61.80 | -2.861% | 1 | 28 | -50.178% |
| 2026-07-09 | 63.84 | 63.84 | 63.62 | 63.62 | -26.109% | 2 | 27 | -51.603% |
| 2026-06-09 | 86.56 | 86.56 | 86.10 | 86.10 | +17.302% | 2 | 23 | -64.239% |
| 2026-06-01 | 73.40 | 73.40 | 73.40 | 73.40 | -22.891% | 6 | 17 | -58.052% |
| 2026-05-08 | 95.15 | 95.19 | 95.15 | 95.19 | -2.569% | 2 | 16 | -67.654% |
| 2026-05-07 | 97.70 | 97.70 | 97.70 | 97.70 | -0.873% | 4 | 15 | -68.485% |
| 2026-05-06 | 98.46 | 98.56 | 98.46 | 98.56 | -7.281% | 2 | 15 | -68.760% |
| 2026-05-04 | 102.00 | 108.80 | 102.00 | 106.30 | +6.311% | 5 | 11 | -71.035% |
| 2026-05-01 | 99.89 | 99.99 | 99.89 | 99.99 | -3.204% | 2 | 11 | -69.207% |
| 2026-04-30 | 103.30 | 103.30 | 103.30 | 103.30 | -14.699% | 3 | 11 | -70.194% |
| 2026-04-15 | 123.23 | 123.23 | 121.10 | 121.10 | -2.520% | 5 | 8 | -74.575% |
| 2026-04-14 | 124.25 | 124.25 | 124.19 | 124.23 | -15.132% | 8 | 6 | -75.215% |
| 2026-04-08 | 146.21 | 146.38 | 146.11 | 146.38 | -15.660% | 4 | 5 | -78.966% |
| 2026-04-06 | 173.04 | 173.56 | 173.04 | 173.56 | -13.883% | 2 | 3 | -82.260% |
| 2026-03-31 | 201.95 | 201.95 | 201.54 | 201.54 | -3.923% | 2 | 2 | -84.723% |
| 2026-03-26 | 209.77 | 209.77 | 209.77 | 209.77 | 0.000% | 1 | 1 | -85.322% |