SPX270416P05525000
SPX Apr 16 2027 5525.00 Put
optionOPRA
EODOct 28, 2026
32.57USD-3.867%(-1.31)4Vol103OI
SPX270416P05525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.39 | 32.57 | 32.39 | 32.57 | -3.867% | 4 | 103 | 0.000% |
| 2026-10-27 | 34.11 | 34.11 | 33.78 | 33.88 | -6.305% | 56 | 82 | -3.867% |
| 2026-10-26 | 35.84 | 36.16 | 35.80 | 36.16 | -9.825% | 6 | 82 | -9.928% |
| 2026-10-23 | 40.10 | 40.10 | 40.10 | 40.10 | +21.515% | 1 | 83 | -18.778% |
| 2026-10-21 | 32.90 | 33.00 | 32.90 | 33.00 | -2.913% | 29 | 78 | -1.303% |
| 2026-10-19 | 33.96 | 33.99 | 33.96 | 33.99 | -13.731% | 4 | 78 | -4.178% |
| 2026-10-16 | 30.47 | 40.40 | 30.47 | 39.40 | +33.108% | 7 | 73 | -17.335% |
| 2026-10-13 | 29.80 | 29.80 | 29.60 | 29.60 | -0.671% | 7 | 71 | +10.034% |
| 2026-10-12 | 29.80 | 29.80 | 29.80 | 29.80 | -0.434% | 4 | 68 | +9.295% |
| 2026-10-06 | 29.93 | 29.97 | 29.93 | 29.93 | -16.162% | 64 | 43 | +8.821% |
| 2026-09-23 | 35.40 | 35.70 | 35.40 | 35.70 | +2.322% | 2 | 41 | -8.768% |
| 2026-09-22 | 34.87 | 34.89 | 34.87 | 34.89 | -17.712% | 4 | 41 | -6.649% |
| 2026-09-16 | 41.60 | 42.40 | 41.60 | 42.40 | -3.174% | 6 | 37 | -23.184% |
| 2026-09-15 | 43.97 | 43.97 | 43.79 | 43.79 | +3.792% | 4 | 35 | -25.622% |
| 2026-09-11 | 42.20 | 42.20 | 42.19 | 42.19 | +5.660% | 4 | 33 | -22.802% |
| 2026-09-03 | 39.93 | 39.93 | 39.93 | 39.93 | -8.207% | 2 | 34 | -18.432% |
| 2026-09-02 | 43.50 | 43.50 | 43.50 | 43.50 | +0.928% | 1 | 33 | -25.126% |
| 2026-08-28 | 43.20 | 43.20 | 42.80 | 43.10 | -10.488% | 3 | 30 | -24.432% |
| 2026-08-25 | 48.06 | 48.15 | 48.06 | 48.15 | -7.208% | 4 | 31 | -32.357% |
| 2026-08-18 | 51.81 | 51.89 | 51.81 | 51.89 | +3.223% | 2 | 31 | -37.233% |
| 2026-08-10 | 50.42 | 50.42 | 50.24 | 50.27 | -3.568% | 8 | 31 | -35.210% |
| 2026-08-05 | 51.62 | 52.13 | 51.58 | 52.13 | -26.453% | 64 | 39 | -37.522% |
| 2026-07-29 | 70.32 | 70.88 | 70.32 | 70.88 | +4.450% | 4 | 37 | -54.049% |
| 2026-07-28 | 67.86 | 67.86 | 67.86 | 67.86 | -12.292% | 2 | 37 | -52.004% |
| 2026-07-23 | 77.11 | 77.49 | 77.11 | 77.37 | +15.340% | 4 | 35 | -57.904% |
| 2026-07-21 | 69.42 | 69.42 | 67.08 | 67.08 | -5.826% | 3 | 35 | -51.446% |
| 2026-07-07 | 71.23 | 71.23 | 71.23 | 71.23 | +5.214% | 4 | 37 | -54.275% |
| 2026-07-06 | 67.74 | 67.74 | 67.70 | 67.70 | -10.045% | 4 | 37 | -51.891% |
| 2026-06-29 | 75.42 | 75.42 | 75.26 | 75.26 | -9.445% | 2 | 36 | -56.723% |
| 2026-06-24 | 83.57 | 83.57 | 83.11 | 83.11 | +5.189% | 2 | 35 | -60.811% |
| 2026-06-22 | 78.92 | 79.05 | 78.92 | 79.01 | +1.139% | 24 | 25 | -58.777% |
| 2026-06-18 | 77.33 | 78.13 | 77.33 | 78.12 | +2.695% | 4 | 24 | -58.308% |
| 2026-06-15 | 76.07 | 76.07 | 76.07 | 76.07 | -30.783% | 1 | 23 | -57.184% |
| 2026-04-30 | 109.90 | 109.90 | 109.90 | 109.90 | -14.674% | 4 | 23 | -70.364% |
| 2026-04-16 | 128.80 | 128.80 | 128.80 | 128.80 | +0.156% | 1 | 19 | -74.713% |
| 2026-04-15 | 129.00 | 129.00 | 128.60 | 128.60 | -12.920% | 2 | 18 | -74.673% |
| 2026-04-13 | 150.56 | 150.85 | 147.68 | 147.68 | -0.149% | 24 | 17 | -77.946% |
| 2026-04-09 | 147.90 | 147.90 | 147.90 | 147.90 | -28.723% | 3 | 5 | -77.978% |
| 2026-03-26 | 207.50 | 207.50 | 207.50 | 207.50 | -0.746% | 1 | 2 | -84.304% |
| 2026-03-20 | 209.16 | 209.16 | 209.06 | 209.06 | 0.000% | 2 | 1 | -84.421% |