SPX270416P05650000
SPX Apr 16 2027 5650.00 Put
optionOPRA
EODOct 28, 2026
36.97USD-0.938%(-0.35)4Vol1,825OI
SPX270416P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 36.99 | 36.99 | 36.97 | 36.97 | -0.938% | 4 | 1,825 | 0.000% |
| 2026-10-27 | 37.32 | 37.32 | 37.32 | 37.32 | -13.229% | 2 | 1,826 | -0.938% |
| 2026-10-22 | 43.06 | 43.06 | 43.01 | 43.01 | +14.449% | 2 | 1,826 | -14.043% |
| 2026-10-19 | 38.22 | 38.22 | 37.42 | 37.58 | -13.807% | 199 | 1,761 | -1.623% |
| 2026-10-16 | 44.20 | 44.80 | 42.20 | 43.60 | +22.472% | 6 | 1,756 | -15.206% |
| 2026-10-15 | 38.20 | 38.20 | 35.60 | 35.60 | -3.991% | 2 | 1,754 | +3.848% |
| 2026-10-14 | 37.34 | 37.34 | 37.08 | 37.08 | +12.024% | 2 | 1,754 | -0.297% |
| 2026-10-06 | 33.10 | 33.10 | 33.10 | 33.10 | -7.022% | 602 | 574 | +11.692% |
| 2026-10-05 | 35.35 | 35.60 | 35.35 | 35.60 | -6.069% | 300 | 327 | +3.848% |
| 2026-10-02 | 37.69 | 37.90 | 37.61 | 37.90 | 0.000% | 5 | 328 | -2.454% |
| 2026-09-30 | 37.90 | 37.90 | 37.90 | 37.90 | -2.571% | 1 | 329 | -2.454% |
| 2026-09-29 | 38.90 | 38.90 | 38.90 | 38.90 | +2.639% | 1 | 330 | -4.961% |
| 2026-09-25 | 37.90 | 37.90 | 37.90 | 37.90 | -3.807% | 1 | 330 | -2.454% |
| 2026-09-23 | 39.00 | 39.40 | 39.00 | 39.40 | +5.207% | 2 | 330 | -6.168% |
| 2026-09-22 | 37.41 | 37.45 | 37.41 | 37.45 | -19.979% | 2 | 331 | -1.282% |
| 2026-09-16 | 46.00 | 46.80 | 46.00 | 46.80 | -2.703% | 6 | 325 | -21.004% |
| 2026-09-15 | 48.20 | 48.20 | 48.10 | 48.10 | +2.559% | 3 | 322 | -23.139% |
| 2026-09-09 | 46.90 | 46.90 | 46.90 | 46.90 | +10.379% | 1 | 323 | -21.173% |
| 2026-09-03 | 42.58 | 42.58 | 42.49 | 42.49 | -8.427% | 10 | 325 | -12.991% |
| 2026-09-02 | 46.40 | 46.40 | 46.40 | 46.40 | -4.586% | 1 | 324 | -20.323% |
| 2026-09-01 | 48.65 | 48.65 | 48.63 | 48.63 | -14.609% | 2 | 325 | -23.977% |
| 2026-08-06 | 56.92 | 56.95 | 56.92 | 56.95 | -10.807% | 4 | 327 | -35.083% |
| 2026-08-03 | 63.84 | 63.85 | 63.84 | 63.85 | -13.740% | 4 | 327 | -42.099% |
| 2026-07-28 | 74.14 | 74.14 | 74.02 | 74.02 | -9.732% | 2 | 326 | -50.054% |
| 2026-07-17 | 82.00 | 82.00 | 82.00 | 82.00 | +11.428% | 1 | 326 | -54.915% |
| 2026-07-10 | 73.59 | 73.59 | 73.59 | 73.59 | -2.037% | 1 | 326 | -49.762% |
| 2026-07-07 | 75.07 | 75.12 | 75.07 | 75.12 | +0.670% | 4 | 324 | -50.785% |
| 2026-07-06 | 74.58 | 74.62 | 74.58 | 74.62 | -4.370% | 2 | 323 | -50.456% |
| 2026-07-01 | 77.40 | 78.03 | 77.40 | 78.03 | -0.472% | 2 | 324 | -52.621% |
| 2026-06-30 | 78.40 | 78.40 | 78.40 | 78.40 | -4.681% | 1 | 325 | -52.844% |
| 2026-06-29 | 85.08 | 85.13 | 82.18 | 82.25 | -4.858% | 12 | 321 | -55.052% |
| 2026-06-22 | 83.31 | 88.93 | 83.31 | 86.45 | -1.155% | 109 | 266 | -57.235% |
| 2026-06-18 | 87.46 | 87.46 | 87.46 | 87.46 | +1.344% | 1 | 267 | -57.729% |
| 2026-06-17 | 86.30 | 86.30 | 86.30 | 86.30 | -9.822% | 1 | 266 | -57.161% |
| 2026-06-12 | 95.70 | 95.70 | 95.70 | 95.70 | -11.018% | 2 | 265 | -61.369% |
| 2026-06-11 | 108.37 | 108.37 | 107.55 | 107.55 | +23.934% | 2 | 265 | -65.625% |
| 2026-06-01 | 86.92 | 87.46 | 86.33 | 86.78 | -7.058% | 98 | 237 | -57.398% |
| 2026-05-27 | 93.37 | 93.37 | 93.37 | 93.37 | -0.395% | 148 | 105 | -60.405% |
| 2026-05-26 | 94.21 | 94.21 | 93.74 | 93.74 | -21.870% | 2 | 105 | -60.561% |
| 2026-05-05 | 119.97 | 119.98 | 119.97 | 119.98 | -12.735% | 8 | 109 | -69.187% |
| 2026-04-21 | 137.92 | 137.92 | 137.49 | 137.49 | +1.088% | 2 | 109 | -73.111% |
| 2026-04-20 | 134.39 | 136.05 | 134.39 | 136.01 | -4.494% | 12 | 109 | -72.818% |
| 2026-04-16 | 143.10 | 143.10 | 142.37 | 142.41 | -0.413% | 5 | 103 | -74.040% |
| 2026-04-15 | 143.00 | 143.00 | 143.00 | 143.00 | -3.509% | 85 | 102 | -74.147% |
| 2026-04-14 | 148.20 | 148.20 | 148.20 | 148.20 | -9.236% | 2 | 57 | -75.054% |
| 2026-04-10 | 161.60 | 163.28 | 161.59 | 163.28 | +0.480% | 76 | 55 | -77.358% |
| 2026-04-09 | 162.50 | 162.50 | 162.50 | 162.50 | -41.123% | 1 | 18 | -77.249% |
| 2026-03-27 | 272.18 | 276.00 | 272.18 | 276.00 | +19.631% | 3 | 17 | -86.605% |
| 2026-03-26 | 230.66 | 230.88 | 230.56 | 230.71 | 0.000% | 34 | 17 | -83.976% |