SPX270416P05550000
SPX Apr 16 2027 5550.00 Put
optionOPRA
EODOct 28, 2026
33.87USD-4.187%(-1.48)4Vol98OI
SPX270416P05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.50 | 33.94 | 33.45 | 33.87 | -4.187% | 4 | 97 | 0.000% |
| 2026-10-26 | 35.29 | 35.35 | 35.29 | 35.35 | -13.358% | 2 | 97 | -4.187% |
| 2026-10-23 | 39.46 | 40.80 | 39.46 | 40.80 | +4.884% | 9 | 88 | -16.985% |
| 2026-10-22 | 38.90 | 38.90 | 38.90 | 38.90 | +7.726% | 18 | 83 | -12.931% |
| 2026-10-19 | 33.86 | 36.11 | 33.86 | 36.11 | -10.619% | 8 | 79 | -6.203% |
| 2026-10-16 | 41.20 | 41.20 | 38.80 | 40.40 | +19.315% | 6 | 77 | -16.163% |
| 2026-10-14 | 33.82 | 33.86 | 33.82 | 33.86 | +10.006% | 2 | 76 | +0.030% |
| 2026-10-07 | 30.79 | 30.79 | 30.78 | 30.78 | -16.450% | 4 | 74 | +10.039% |
| 2026-09-29 | 36.61 | 36.84 | 36.61 | 36.84 | +1.209% | 4 | 72 | -8.062% |
| 2026-09-23 | 35.80 | 36.40 | 35.80 | 36.40 | +3.380% | 3 | 70 | -6.951% |
| 2026-09-22 | 35.21 | 35.21 | 35.21 | 35.21 | -12.369% | 2 | 69 | -3.806% |
| 2026-09-17 | 40.16 | 40.18 | 40.16 | 40.18 | -12.842% | 2 | 68 | -15.704% |
| 2026-09-16 | 42.50 | 46.10 | 42.50 | 46.10 | +2.558% | 27 | 51 | -26.529% |
| 2026-09-15 | 44.92 | 44.95 | 44.92 | 44.95 | +7.587% | 2 | 51 | -24.650% |
| 2026-09-11 | 43.22 | 43.25 | 41.76 | 41.78 | -11.182% | 8 | 50 | -18.933% |
| 2026-09-10 | 45.94 | 47.04 | 45.92 | 47.04 | +9.650% | 12 | 46 | -27.997% |
| 2026-09-02 | 44.30 | 44.30 | 42.90 | 42.90 | -4.603% | 4 | 45 | -21.049% |
| 2026-09-01 | 44.96 | 44.97 | 44.96 | 44.97 | -14.668% | 2 | 45 | -24.683% |
| 2026-08-20 | 52.70 | 52.70 | 52.70 | 52.70 | +2.809% | 1 | 44 | -35.731% |
| 2026-08-10 | 51.26 | 51.28 | 51.26 | 51.26 | -2.548% | 24 | 44 | -33.925% |
| 2026-08-07 | 52.58 | 52.60 | 52.58 | 52.60 | -1.902% | 4 | 44 | -35.608% |
| 2026-08-05 | 53.51 | 53.63 | 53.51 | 53.62 | -28.162% | 4 | 44 | -36.833% |
| 2026-07-24 | 74.75 | 74.79 | 74.64 | 74.64 | +6.234% | 8 | 40 | -54.622% |
| 2026-07-16 | 68.85 | 70.45 | 68.85 | 70.26 | +0.717% | 8 | 38 | -51.793% |
| 2026-07-06 | 69.08 | 69.76 | 69.08 | 69.76 | -7.810% | 8 | 38 | -51.448% |
| 2026-06-29 | 77.50 | 77.50 | 75.59 | 75.67 | -10.173% | 14 | 32 | -55.240% |
| 2026-06-25 | 84.40 | 84.40 | 84.24 | 84.24 | -0.437% | 4 | 31 | -59.793% |
| 2026-06-24 | 84.73 | 84.73 | 84.61 | 84.61 | +4.975% | 4 | 31 | -59.969% |
| 2026-06-22 | 80.59 | 80.60 | 80.59 | 80.60 | +2.155% | 16 | 23 | -57.978% |
| 2026-06-18 | 80.61 | 80.61 | 78.90 | 78.90 | +2.202% | 3 | 21 | -57.072% |
| 2026-06-15 | 77.21 | 77.50 | 76.40 | 77.20 | -12.670% | 15 | 8 | -56.127% |
| 2026-06-12 | 88.40 | 88.40 | 88.40 | 88.40 | -7.917% | 2 | 7 | -61.686% |
| 2026-06-05 | 96.00 | 96.00 | 96.00 | 96.00 | +15.136% | 1 | 7 | -64.719% |
| 2026-06-03 | 82.99 | 83.38 | 82.99 | 83.38 | -8.172% | 2 | 7 | -59.379% |
| 2026-05-21 | 90.80 | 90.80 | 90.80 | 90.80 | -13.934% | 1 | 6 | -62.698% |
| 2026-05-07 | 105.50 | 105.50 | 105.50 | 105.50 | -13.856% | 1 | 5 | -67.896% |
| 2026-04-28 | 122.47 | 122.47 | 122.47 | 122.47 | -2.724% | 2 | 5 | -72.344% |
| 2026-04-20 | 125.90 | 125.90 | 125.90 | 125.90 | -4.621% | 1 | 3 | -73.098% |
| 2026-04-16 | 133.17 | 133.17 | 132.00 | 132.00 | -13.135% | 3 | 3 | -74.341% |
| 2026-04-10 | 151.96 | 151.96 | 151.96 | 151.96 | -35.782% | 1 | 2 | -77.711% |
| 2026-03-27 | 236.19 | 236.63 | 236.19 | 236.63 | +11.966% | 4 | 2 | -85.687% |
| 2026-03-24 | 211.34 | 211.34 | 211.34 | 211.34 | 0.000% | 1 | 1 | -83.974% |