SPX270416P05625000
SPX Apr 16 2027 5625.00 Put
optionOPRA
EODOct 28, 2026
36.28USD+0.778%(+0.28)4Vol93OI
SPX270416P05625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 36.27 | 36.28 | 36.27 | 36.28 | +0.778% | 4 | 91 | 0.000% |
| 2026-10-27 | 36.79 | 36.79 | 36.00 | 36.00 | -3.923% | 2 | 90 | +0.778% |
| 2026-10-26 | 37.60 | 37.60 | 37.47 | 37.47 | -6.208% | 3 | 87 | -3.176% |
| 2026-10-22 | 38.49 | 39.95 | 38.49 | 39.95 | +10.972% | 6 | 88 | -9.186% |
| 2026-10-20 | 35.17 | 36.00 | 35.12 | 36.00 | -3.096% | 17 | 75 | +0.778% |
| 2026-10-19 | 37.10 | 37.15 | 37.10 | 37.15 | -12.382% | 4 | 73 | -2.342% |
| 2026-10-16 | 37.97 | 44.00 | 37.97 | 42.40 | +28.446% | 22 | 86 | -14.434% |
| 2026-10-09 | 32.97 | 33.01 | 32.97 | 33.01 | -3.761% | 4 | 84 | +9.906% |
| 2026-10-07 | 34.30 | 34.30 | 34.30 | 34.30 | -12.944% | 6 | 84 | +5.773% |
| 2026-10-01 | 39.40 | 39.40 | 39.40 | 39.40 | +4.927% | 1 | 84 | -7.919% |
| 2026-09-29 | 37.55 | 37.55 | 37.55 | 37.55 | -3.964% | 2 | 82 | -3.382% |
| 2026-09-24 | 38.82 | 39.10 | 38.79 | 39.10 | +1.295% | 5 | 80 | -7.212% |
| 2026-09-23 | 38.30 | 38.60 | 38.30 | 38.60 | +6.336% | 2 | 78 | -6.010% |
| 2026-09-22 | 35.90 | 36.30 | 33.50 | 36.30 | -14.929% | 4 | 78 | -0.055% |
| 2026-09-18 | 42.67 | 42.67 | 42.67 | 42.67 | -0.698% | 4 | 76 | -14.975% |
| 2026-09-17 | 42.86 | 42.97 | 42.86 | 42.97 | -6.383% | 2 | 76 | -15.569% |
| 2026-09-16 | 45.33 | 45.90 | 45.10 | 45.90 | -1.184% | 17 | 63 | -20.959% |
| 2026-09-15 | 46.45 | 46.45 | 46.45 | 46.45 | -6.464% | 8 | 55 | -21.895% |
| 2026-09-10 | 49.66 | 49.66 | 49.66 | 49.66 | +15.194% | 1 | 46 | -26.943% |
| 2026-09-03 | 43.11 | 43.11 | 43.11 | 43.11 | -5.253% | 1 | 46 | -15.843% |
| 2026-09-02 | 45.50 | 45.50 | 45.50 | 45.50 | -2.151% | 1 | 46 | -20.264% |
| 2026-08-28 | 46.30 | 46.60 | 46.30 | 46.50 | -13.246% | 3 | 46 | -21.978% |
| 2026-08-17 | 53.51 | 53.60 | 53.51 | 53.60 | +0.999% | 4 | 46 | -32.313% |
| 2026-08-13 | 53.07 | 53.07 | 53.07 | 53.07 | -4.033% | 2 | 46 | -31.637% |
| 2026-08-10 | 54.58 | 55.30 | 54.58 | 55.30 | -1.496% | 5 | 48 | -34.394% |
| 2026-08-06 | 56.12 | 56.14 | 56.12 | 56.14 | -27.440% | 4 | 50 | -35.376% |
| 2026-07-29 | 77.37 | 77.37 | 77.37 | 77.37 | -2.076% | 5 | 50 | -53.108% |
| 2026-07-27 | 78.95 | 79.01 | 78.95 | 79.01 | +3.254% | 4 | 48 | -54.082% |
| 2026-07-24 | 76.46 | 76.52 | 76.46 | 76.52 | +4.836% | 8 | 44 | -52.588% |
| 2026-07-16 | 72.99 | 72.99 | 72.99 | 72.99 | +3.254% | 5 | 39 | -50.295% |
| 2026-07-10 | 70.69 | 70.69 | 70.69 | 70.69 | -5.038% | 5 | 39 | -48.677% |
| 2026-07-09 | 74.32 | 74.44 | 74.32 | 74.44 | -2.565% | 4 | 40 | -51.263% |
| 2026-07-08 | 76.40 | 76.40 | 76.40 | 76.40 | -13.974% | 1 | 40 | -52.513% |
| 2026-06-25 | 88.77 | 88.81 | 88.77 | 88.81 | +6.232% | 2 | 39 | -59.149% |
| 2026-06-18 | 83.53 | 83.60 | 83.53 | 83.60 | -11.158% | 2 | 38 | -56.603% |
| 2026-06-12 | 94.10 | 94.10 | 94.10 | 94.10 | +10.928% | 1 | 38 | -61.445% |
| 2026-06-01 | 85.75 | 86.46 | 84.83 | 84.83 | -7.421% | 69 | 11 | -57.232% |
| 2026-05-27 | 91.59 | 91.63 | 91.53 | 91.63 | -30.053% | 4 | 12 | -60.406% |
| 2026-04-23 | 132.50 | 132.50 | 131.00 | 131.00 | +0.754% | 3 | 12 | -72.305% |
| 2026-04-17 | 130.02 | 130.02 | 130.02 | 130.02 | -8.191% | 3 | 15 | -72.097% |
| 2026-04-15 | 141.62 | 141.62 | 141.62 | 141.62 | -1.932% | 3 | 15 | -74.382% |
| 2026-04-14 | 144.45 | 144.45 | 144.41 | 144.41 | -4.491% | 4 | 12 | -74.877% |
| 2026-04-13 | 161.47 | 161.47 | 151.20 | 151.20 | -7.353% | 6 | 10 | -76.005% |
| 2026-04-10 | 163.60 | 163.80 | 163.10 | 163.20 | 0.000% | 4 | 5 | -77.770% |