SPX270416P05500000
SPX Apr 16 2027 5500.00 Put
optionOPRA
EODOct 26, 2026
35.05USD-10.427%(-4.08)3Vol1,160OI
SPX270416P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 35.15 | 35.15 | 35.05 | 35.05 | -10.427% | 3 | 1,163 | 0.000% |
| 2026-10-23 | 39.80 | 39.80 | 37.50 | 39.13 | +4.906% | 7 | 1,168 | -10.427% |
| 2026-10-22 | 36.65 | 37.30 | 36.46 | 37.30 | +16.928% | 6 | 1,172 | -6.032% |
| 2026-10-20 | 31.90 | 31.90 | 31.90 | 31.90 | -2.027% | 100 | 1,272 | +9.875% |
| 2026-10-19 | 32.51 | 32.56 | 32.51 | 32.56 | -16.298% | 2 | 1,272 | +7.647% |
| 2026-10-16 | 30.10 | 40.00 | 30.10 | 38.90 | +25.931% | 28 | 1,270 | -9.897% |
| 2026-10-15 | 31.64 | 31.64 | 30.89 | 30.89 | -0.994% | 4 | 1,270 | +13.467% |
| 2026-10-08 | 31.20 | 31.20 | 31.20 | 31.20 | +5.763% | 4 | 1,267 | +12.340% |
| 2026-10-07 | 29.40 | 29.50 | 29.40 | 29.50 | -0.270% | 4 | 1,266 | +18.814% |
| 2026-10-06 | 30.40 | 30.40 | 29.58 | 29.58 | -7.098% | 8 | 1,268 | +18.492% |
| 2026-10-05 | 31.84 | 31.84 | 31.84 | 31.84 | -10.310% | 1 | 1,267 | +10.082% |
| 2026-09-24 | 35.50 | 35.50 | 35.50 | 35.50 | +1.429% | 1 | 1,267 | -1.268% |
| 2026-09-23 | 34.39 | 35.00 | 34.38 | 35.00 | +5.900% | 127 | 1,291 | +0.143% |
| 2026-09-22 | 33.89 | 33.90 | 33.05 | 33.05 | -5.490% | 296 | 1,369 | +6.051% |
| 2026-09-21 | 35.45 | 35.45 | 34.97 | 34.97 | -10.700% | 51 | 1,378 | +0.229% |
| 2026-09-17 | 39.18 | 39.18 | 39.16 | 39.16 | -5.865% | 4 | 1,378 | -10.495% |
| 2026-09-16 | 41.00 | 41.60 | 40.80 | 41.60 | +1.911% | 14 | 1,378 | -15.745% |
| 2026-09-14 | 43.01 | 43.15 | 40.81 | 40.82 | -3.040% | 13 | 1,375 | -14.135% |
| 2026-09-09 | 42.10 | 42.10 | 42.10 | 42.10 | +9.778% | 4 | 1,372 | -16.746% |
| 2026-09-08 | 38.33 | 38.35 | 38.30 | 38.35 | +1.241% | 224 | 1,174 | -8.605% |
| 2026-09-04 | 37.50 | 37.91 | 37.50 | 37.88 | -3.071% | 102 | 1,123 | -7.471% |
| 2026-09-03 | 39.08 | 39.08 | 39.08 | 39.08 | -8.692% | 2 | 1,125 | -10.312% |
| 2026-09-02 | 42.80 | 42.80 | 42.80 | 42.80 | -1.790% | 2 | 1,123 | -18.107% |
| 2026-09-01 | 43.61 | 43.61 | 43.58 | 43.58 | -12.805% | 2 | 1,122 | -19.573% |
| 2026-08-20 | 49.98 | 49.98 | 49.98 | 49.98 | -0.418% | 20 | 1,102 | -29.872% |
| 2026-08-11 | 50.19 | 50.19 | 50.19 | 50.19 | +0.160% | 100 | 1,002 | -30.165% |
| 2026-08-10 | 50.06 | 50.11 | 50.06 | 50.11 | -0.338% | 2 | 1,002 | -30.054% |
| 2026-08-07 | 50.35 | 50.35 | 50.28 | 50.28 | -0.750% | 300 | 897 | -30.290% |
| 2026-08-05 | 50.66 | 50.66 | 50.66 | 50.66 | -2.201% | 2 | 898 | -30.813% |
| 2026-08-04 | 51.80 | 51.80 | 51.80 | 51.80 | -8.481% | 2 | 899 | -32.336% |
| 2026-08-03 | 56.60 | 56.60 | 56.60 | 56.60 | -15.231% | 1 | 899 | -38.074% |
| 2026-07-31 | 65.55 | 66.79 | 65.27 | 66.77 | -2.922% | 6 | 899 | -47.506% |
| 2026-07-30 | 68.72 | 68.78 | 68.72 | 68.78 | -0.506% | 4 | 899 | -49.040% |
| 2026-07-29 | 68.23 | 69.13 | 68.23 | 69.13 | -0.818% | 8 | 899 | -49.298% |
| 2026-07-24 | 68.86 | 69.72 | 68.85 | 69.70 | +2.395% | 8 | 899 | -49.713% |
| 2026-07-21 | 68.07 | 68.07 | 68.07 | 68.07 | -4.127% | 1 | 899 | -48.509% |
| 2026-07-20 | 71.00 | 71.00 | 71.00 | 71.00 | +8.646% | 1 | 898 | -50.634% |
| 2026-07-10 | 65.35 | 65.35 | 65.35 | 65.35 | -1.135% | 1 | 102 | -46.366% |
| 2026-07-09 | 66.10 | 66.10 | 66.10 | 66.10 | -1.593% | 1 | 101 | -46.974% |
| 2026-07-07 | 67.03 | 67.17 | 67.00 | 67.17 | -0.973% | 6 | 102 | -47.819% |
| 2026-07-01 | 67.71 | 67.83 | 67.71 | 67.83 | -8.263% | 4 | 102 | -48.327% |
| 2026-06-29 | 73.89 | 73.94 | 73.89 | 73.94 | -10.744% | 4 | 104 | -52.597% |
| 2026-06-25 | 79.11 | 82.84 | 79.11 | 82.84 | +0.291% | 10 | 103 | -57.690% |
| 2026-06-23 | 83.73 | 83.78 | 82.60 | 82.60 | +6.238% | 8 | 100 | -57.567% |
| 2026-06-22 | 77.80 | 77.80 | 77.75 | 77.75 | -1.295% | 2 | 99 | -54.920% |
| 2026-06-17 | 78.77 | 78.77 | 78.77 | 78.77 | +5.491% | 1 | 99 | -55.503% |
| 2026-06-15 | 74.67 | 74.67 | 74.67 | 74.67 | -21.474% | 1 | 98 | -53.060% |
| 2026-06-10 | 90.90 | 95.09 | 90.90 | 95.09 | +16.560% | 2 | 99 | -63.140% |
| 2026-06-04 | 81.46 | 81.58 | 81.46 | 81.58 | +0.990% | 2 | 98 | -57.036% |
| 2026-06-03 | 80.56 | 80.78 | 80.56 | 80.78 | +4.502% | 2 | 98 | -56.611% |
| 2026-05-29 | 77.30 | 77.30 | 77.30 | 77.30 | -4.391% | 5 | 98 | -54.657% |
| 2026-05-28 | 81.00 | 81.00 | 80.85 | 80.85 | -4.433% | 3 | 98 | -56.648% |
| 2026-05-22 | 84.60 | 84.60 | 84.60 | 84.60 | -9.664% | 2 | 97 | -58.570% |
| 2026-05-21 | 93.65 | 93.65 | 93.65 | 93.65 | -1.161% | 1 | 97 | -62.573% |
| 2026-05-13 | 94.75 | 94.75 | 94.75 | 94.75 | -4.534% | 1 | 98 | -63.008% |
| 2026-05-08 | 99.10 | 99.25 | 99.10 | 99.25 | -1.587% | 2 | 97 | -64.685% |
| 2026-05-06 | 101.70 | 102.80 | 100.85 | 100.85 | -1.992% | 6 | 91 | -65.245% |
| 2026-05-01 | 102.90 | 102.90 | 102.90 | 102.90 | -4.190% | 1 | 91 | -65.938% |
| 2026-04-30 | 108.55 | 108.55 | 107.40 | 107.40 | -9.543% | 2 | 91 | -67.365% |
| 2026-04-23 | 118.73 | 118.73 | 118.73 | 118.73 | -6.009% | 4 | 89 | -70.479% |
| 2026-04-21 | 125.87 | 126.32 | 125.87 | 126.32 | +5.530% | 4 | 88 | -72.253% |
| 2026-04-20 | 119.45 | 119.70 | 119.45 | 119.70 | +3.136% | 16 | 88 | -70.718% |
| 2026-04-17 | 119.21 | 119.21 | 115.54 | 116.06 | -7.962% | 10 | 72 | -69.800% |
| 2026-04-16 | 127.70 | 127.70 | 126.10 | 126.10 | -2.165% | 2 | 66 | -72.205% |
| 2026-04-15 | 129.01 | 129.01 | 128.89 | 128.89 | -10.692% | 2 | 64 | -72.806% |
| 2026-04-13 | 147.95 | 147.95 | 144.26 | 144.32 | -0.886% | 49 | 64 | -75.714% |
| 2026-04-10 | 145.61 | 145.61 | 145.61 | 145.61 | -3.907% | 1 | 40 | -75.929% |
| 2026-04-08 | 151.26 | 151.53 | 151.26 | 151.53 | -20.268% | 2 | 40 | -76.869% |
| 2026-04-07 | 187.82 | 190.05 | 186.39 | 190.05 | -0.026% | 14 | 35 | -81.557% |
| 2026-04-02 | 190.10 | 190.10 | 190.10 | 190.10 | -13.943% | 1 | 22 | -81.562% |
| 2026-03-31 | 220.90 | 220.90 | 220.90 | 220.90 | -12.115% | 1 | 22 | -84.133% |
| 2026-03-30 | 236.75 | 251.35 | 236.75 | 251.35 | +4.817% | 3 | 22 | -86.055% |
| 2026-03-27 | 239.80 | 239.80 | 239.80 | 239.80 | +18.163% | 1 | 22 | -85.384% |
| 2026-03-24 | 202.94 | 202.94 | 202.94 | 202.94 | -1.135% | 1 | 2 | -82.729% |
| 2026-03-19 | 206.52 | 206.52 | 205.27 | 205.27 | 0.000% | 2 | 2 | -82.925% |