SPX270416P05600000
SPX Apr 16 2027 5600.00 Put
optionOPRA
EODOct 28, 2026
35.55USD-6.077%(-2.30)2Vol907OI
SPX270416P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.55 | 35.55 | 35.55 | 35.55 | -6.077% | 2 | 905 | 0.000% |
| 2026-10-26 | 39.00 | 39.01 | 37.85 | 37.85 | -6.543% | 5 | 908 | -6.077% |
| 2026-10-23 | 42.95 | 42.95 | 40.50 | 40.50 | +2.662% | 6 | 915 | -12.222% |
| 2026-10-22 | 36.22 | 39.65 | 36.22 | 39.45 | +16.029% | 7 | 916 | -9.886% |
| 2026-10-21 | 34.00 | 34.00 | 34.00 | 34.00 | -5.424% | 2 | 916 | +4.559% |
| 2026-10-20 | 35.95 | 35.95 | 35.95 | 35.95 | -3.619% | 45 | 875 | -1.113% |
| 2026-10-19 | 37.42 | 37.42 | 37.30 | 37.30 | -10.337% | 5 | 874 | -4.692% |
| 2026-10-16 | 42.50 | 43.10 | 40.60 | 41.60 | +22.353% | 6 | 868 | -14.543% |
| 2026-10-05 | 34.00 | 34.00 | 34.00 | 34.00 | -5.292% | 2 | 867 | +4.559% |
| 2026-10-02 | 35.90 | 35.90 | 35.90 | 35.90 | -6.266% | 1 | 867 | -0.975% |
| 2026-10-01 | 38.30 | 38.30 | 38.30 | 38.30 | +2.133% | 1 | 867 | -7.180% |
| 2026-09-29 | 37.12 | 37.50 | 37.12 | 37.50 | -1.316% | 6 | 868 | -5.200% |
| 2026-09-28 | 38.00 | 38.00 | 38.00 | 38.00 | +3.542% | 1 | 868 | -6.447% |
| 2026-09-25 | 36.70 | 36.70 | 36.70 | 36.70 | -2.653% | 1 | 868 | -3.134% |
| 2026-09-23 | 37.60 | 37.80 | 37.60 | 37.70 | +5.602% | 103 | 869 | -5.703% |
| 2026-09-22 | 35.70 | 35.70 | 35.70 | 35.70 | -25.000% | 1 | 869 | -0.420% |
| 2026-09-16 | 44.20 | 47.60 | 44.20 | 47.60 | +4.386% | 7 | 862 | -25.315% |
| 2026-09-09 | 45.60 | 45.60 | 45.60 | 45.60 | +8.031% | 2 | 862 | -22.039% |
| 2026-09-03 | 42.21 | 42.21 | 42.21 | 42.21 | -6.821% | 1 | 862 | -15.778% |
| 2026-09-02 | 46.30 | 46.30 | 45.30 | 45.30 | -4.832% | 9 | 857 | -21.523% |
| 2026-09-01 | 48.26 | 48.26 | 47.60 | 47.60 | +4.158% | 4 | 856 | -25.315% |
| 2026-08-28 | 45.80 | 45.90 | 45.40 | 45.70 | -16.147% | 9 | 856 | -22.210% |
| 2026-08-18 | 54.50 | 54.50 | 54.50 | 54.50 | +0.926% | 1 | 856 | -34.771% |
| 2026-08-17 | 54.00 | 54.00 | 54.00 | 54.00 | +4.977% | 1 | 856 | -34.167% |
| 2026-08-14 | 51.44 | 51.44 | 51.44 | 51.44 | -3.254% | 4 | 858 | -30.890% |
| 2026-08-12 | 53.10 | 53.22 | 53.10 | 53.17 | -1.665% | 8 | 815 | -33.139% |
| 2026-08-11 | 54.04 | 54.07 | 54.04 | 54.07 | +2.347% | 4 | 815 | -34.252% |
| 2026-08-10 | 52.78 | 52.83 | 52.78 | 52.83 | -2.707% | 4 | 815 | -32.709% |
| 2026-08-07 | 54.24 | 54.37 | 54.24 | 54.30 | -0.731% | 7 | 816 | -34.530% |
| 2026-08-06 | 54.64 | 54.70 | 54.64 | 54.70 | -4.538% | 3 | 815 | -35.009% |
| 2026-08-04 | 57.55 | 57.55 | 57.30 | 57.30 | -5.942% | 7 | 815 | -37.958% |
| 2026-08-03 | 60.96 | 60.96 | 60.92 | 60.92 | -6.277% | 2 | 816 | -41.645% |
| 2026-07-31 | 65.00 | 65.00 | 65.00 | 65.00 | -8.451% | 1 | 815 | -45.308% |
| 2026-07-30 | 71.00 | 71.00 | 71.00 | 71.00 | -4.570% | 6 | 815 | -49.930% |
| 2026-07-27 | 74.40 | 74.40 | 74.40 | 74.40 | -5.703% | 1 | 815 | -52.218% |
| 2026-07-23 | 78.90 | 78.90 | 78.90 | 78.90 | +11.915% | 1 | 815 | -54.943% |
| 2026-07-22 | 70.50 | 70.50 | 70.50 | 70.50 | -1.122% | 45 | 776 | -49.574% |
| 2026-07-21 | 71.30 | 71.30 | 71.30 | 71.30 | -6.307% | 1 | 776 | -50.140% |
| 2026-07-20 | 76.10 | 76.10 | 76.10 | 76.10 | -0.262% | 1 | 779 | -53.285% |
| 2026-07-17 | 76.30 | 76.30 | 76.30 | 76.30 | +9.359% | 3 | 776 | -53.408% |
| 2026-07-15 | 69.77 | 69.77 | 69.77 | 69.77 | -2.008% | 5 | 776 | -49.047% |
| 2026-07-14 | 71.20 | 71.20 | 71.20 | 71.20 | -1.056% | 3 | 776 | -50.070% |
| 2026-07-10 | 71.87 | 71.96 | 71.87 | 71.96 | +0.405% | 4 | 778 | -50.598% |
| 2026-07-09 | 71.67 | 71.67 | 71.67 | 71.67 | -3.410% | 5 | 773 | -50.398% |
| 2026-06-30 | 74.20 | 74.20 | 74.20 | 74.20 | -6.112% | 50 | 773 | -52.089% |
| 2026-06-29 | 79.02 | 79.03 | 79.02 | 79.03 | -14.673% | 4 | 773 | -55.017% |
| 2026-06-23 | 92.50 | 92.62 | 92.50 | 92.62 | +0.456% | 6 | 773 | -61.617% |
| 2026-06-12 | 92.16 | 92.20 | 92.00 | 92.20 | -2.640% | 5 | 773 | -61.443% |
| 2026-06-11 | 94.70 | 94.70 | 94.70 | 94.70 | -8.600% | 1 | 772 | -62.460% |
| 2026-06-10 | 103.61 | 103.61 | 103.61 | 103.61 | +12.436% | 2 | 774 | -65.689% |
| 2026-06-08 | 92.07 | 92.15 | 92.07 | 92.15 | +5.350% | 2 | 773 | -61.422% |
| 2026-06-04 | 87.38 | 87.47 | 87.38 | 87.47 | +3.576% | 2 | 773 | -59.357% |
| 2026-06-02 | 84.45 | 84.45 | 84.45 | 84.45 | +2.178% | 1 | 772 | -57.904% |
| 2026-06-01 | 84.15 | 84.15 | 82.65 | 82.65 | -5.435% | 6 | 771 | -56.987% |
| 2026-05-28 | 87.40 | 87.40 | 87.40 | 87.40 | -4.481% | 2 | 773 | -59.325% |
| 2026-05-22 | 91.50 | 91.50 | 91.50 | 91.50 | -2.866% | 1 | 772 | -61.148% |
| 2026-05-21 | 98.43 | 98.43 | 94.20 | 94.20 | -10.669% | 5 | 772 | -62.261% |
| 2026-05-11 | 104.67 | 105.45 | 103.90 | 105.45 | -4.423% | 42 | 730 | -66.287% |
| 2026-05-06 | 110.28 | 110.43 | 110.23 | 110.33 | -13.426% | 28 | 730 | -67.778% |
| 2026-04-28 | 128.79 | 128.79 | 127.44 | 127.44 | -4.518% | 4 | 730 | -72.105% |
| 2026-04-21 | 132.69 | 133.48 | 132.67 | 133.47 | +4.273% | 15 | 727 | -73.365% |
| 2026-04-17 | 128.00 | 128.00 | 128.00 | 128.00 | -6.364% | 115 | 727 | -72.227% |
| 2026-04-15 | 136.80 | 136.80 | 136.70 | 136.70 | -2.217% | 82 | 727 | -73.994% |
| 2026-04-14 | 141.93 | 142.04 | 139.80 | 139.80 | -7.546% | 165 | 645 | -74.571% |
| 2026-04-13 | 158.37 | 158.46 | 151.21 | 151.21 | -7.506% | 19 | 489 | -76.490% |
| 2026-04-08 | 163.37 | 163.54 | 162.18 | 163.48 | -21.062% | 34 | 259 | -78.254% |
| 2026-04-07 | 210.31 | 210.31 | 203.02 | 207.10 | +5.287% | 14 | 260 | -82.834% |
| 2026-04-06 | 196.70 | 196.70 | 196.70 | 196.70 | -21.490% | 5 | 251 | -81.927% |
| 2026-03-27 | 250.54 | 250.54 | 250.54 | 250.54 | +12.866% | 30 | 252 | -85.811% |
| 2026-03-26 | 222.01 | 222.01 | 221.98 | 221.98 | +4.683% | 2 | 252 | -83.985% |
| 2026-03-25 | 212.55 | 212.61 | 212.05 | 212.05 | -2.542% | 5 | 252 | -83.235% |
| 2026-03-24 | 217.48 | 217.58 | 217.48 | 217.58 | +3.319% | 2 | 252 | -83.661% |
| 2026-03-23 | 210.59 | 210.59 | 210.59 | 210.59 | -7.008% | 251 | 252 | -83.119% |
| 2026-03-20 | 226.46 | 226.46 | 226.46 | 226.46 | +8.250% | 30 | 31 | -84.302% |
| 2026-03-19 | 220.30 | 220.30 | 209.20 | 209.20 | 0.000% | 3 | 1 | -83.007% |