SPX270416P05675000
SPX Apr 16 2027 5675.00 Put
optionOPRA
EODOct 28, 2026
36.60USD-2.789%(-1.05)6Vol214OI
SPX270416P05675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 37.37 | 37.37 | 36.60 | 36.60 | -2.789% | 6 | 215 | 0.000% |
| 2026-10-27 | 38.25 | 38.25 | 37.65 | 37.65 | -6.622% | 4 | 214 | -2.789% |
| 2026-10-26 | 40.14 | 40.32 | 40.14 | 40.32 | +14.221% | 2 | 214 | -9.226% |
| 2026-10-21 | 35.30 | 35.30 | 35.30 | 35.30 | -4.698% | 5 | 209 | +3.683% |
| 2026-10-20 | 36.84 | 37.04 | 36.79 | 37.04 | -3.466% | 3 | 206 | -1.188% |
| 2026-10-19 | 38.39 | 38.44 | 38.14 | 38.37 | -13.581% | 172 | 151 | -4.613% |
| 2026-10-16 | 45.30 | 45.60 | 43.00 | 44.40 | +21.978% | 6 | 147 | -17.568% |
| 2026-10-15 | 36.40 | 36.40 | 36.40 | 36.40 | +7.059% | 3 | 144 | +0.549% |
| 2026-10-07 | 34.00 | 34.00 | 34.00 | 34.00 | -5.292% | 18 | 126 | +7.647% |
| 2026-10-05 | 35.90 | 35.90 | 35.90 | 35.90 | -11.794% | 1 | 126 | +1.950% |
| 2026-10-01 | 40.70 | 40.70 | 40.70 | 40.70 | -4.348% | 1 | 125 | -10.074% |
| 2026-09-24 | 41.47 | 42.61 | 41.47 | 42.55 | +6.910% | 4 | 123 | -13.984% |
| 2026-09-23 | 39.50 | 39.80 | 39.50 | 39.80 | +5.851% | 2 | 121 | -8.040% |
| 2026-09-22 | 38.67 | 38.68 | 37.30 | 37.60 | -23.265% | 6 | 121 | -2.660% |
| 2026-09-16 | 46.90 | 49.00 | 46.90 | 49.00 | -0.204% | 10 | 120 | -25.306% |
| 2026-09-15 | 49.20 | 49.20 | 49.10 | 49.10 | -5.139% | 2 | 120 | -25.458% |
| 2026-09-10 | 50.97 | 51.76 | 50.97 | 51.76 | +8.968% | 3 | 119 | -29.289% |
| 2026-08-31 | 49.20 | 49.20 | 47.50 | 47.50 | -1.860% | 2 | 118 | -22.947% |
| 2026-08-28 | 48.20 | 48.40 | 48.20 | 48.40 | -18.216% | 21 | 103 | -24.380% |
| 2026-08-18 | 59.04 | 59.18 | 59.04 | 59.18 | +7.327% | 4 | 101 | -38.155% |
| 2026-08-14 | 55.09 | 55.14 | 55.09 | 55.14 | -1.886% | 4 | 99 | -33.624% |
| 2026-08-10 | 56.17 | 56.20 | 56.17 | 56.20 | -4.014% | 2 | 99 | -34.875% |
| 2026-08-06 | 58.59 | 58.59 | 58.55 | 58.55 | -24.772% | 4 | 97 | -37.489% |
| 2026-07-30 | 77.89 | 77.89 | 77.83 | 77.83 | -3.317% | 4 | 95 | -52.974% |
| 2026-07-29 | 80.50 | 80.50 | 80.50 | 80.50 | -1.045% | 4 | 95 | -54.534% |
| 2026-07-27 | 81.35 | 81.35 | 81.35 | 81.35 | -2.165% | 30 | 67 | -55.009% |
| 2026-07-24 | 83.15 | 83.15 | 83.15 | 83.15 | -2.896% | 4 | 67 | -55.983% |
| 2026-07-23 | 85.63 | 85.63 | 85.63 | 85.63 | +14.189% | 30 | 67 | -57.258% |
| 2026-07-15 | 74.41 | 74.99 | 74.41 | 74.99 | +0.834% | 6 | 67 | -51.193% |
| 2026-07-10 | 75.19 | 75.19 | 74.37 | 74.37 | -6.276% | 6 | 66 | -50.787% |
| 2026-07-09 | 79.36 | 79.36 | 79.35 | 79.35 | -0.314% | 4 | 68 | -53.875% |
| 2026-07-08 | 79.60 | 79.60 | 79.60 | 79.60 | +3.592% | 1 | 69 | -54.020% |
| 2026-07-07 | 76.82 | 76.84 | 76.82 | 76.84 | -0.221% | 4 | 71 | -52.369% |
| 2026-07-06 | 77.01 | 77.01 | 77.01 | 77.01 | -3.605% | 2 | 72 | -52.474% |
| 2026-07-02 | 79.89 | 79.89 | 79.89 | 79.89 | -9.071% | 2 | 71 | -54.187% |
| 2026-06-18 | 87.72 | 87.86 | 87.72 | 87.86 | +2.056% | 2 | 70 | -58.343% |
| 2026-06-17 | 86.09 | 86.09 | 86.09 | 86.09 | +0.737% | 1 | 71 | -57.486% |
| 2026-06-15 | 84.56 | 85.81 | 84.56 | 85.46 | -12.439% | 3 | 69 | -57.173% |
| 2026-06-12 | 97.60 | 97.60 | 97.60 | 97.60 | +11.479% | 1 | 69 | -62.500% |
| 2026-06-04 | 87.55 | 87.55 | 87.55 | 87.55 | -35.767% | 1 | 69 | -58.195% |
| 2026-04-23 | 140.53 | 140.53 | 136.30 | 136.30 | +1.075% | 4 | 69 | -73.147% |
| 2026-04-21 | 135.00 | 135.00 | 134.85 | 134.85 | -10.695% | 2 | 67 | -72.859% |
| 2026-04-14 | 149.85 | 151.70 | 149.26 | 151.00 | -36.022% | 14 | 67 | -75.762% |
| 2026-03-26 | 237.69 | 237.77 | 236.02 | 236.02 | +0.915% | 30 | 57 | -84.493% |
| 2026-03-20 | 234.28 | 234.31 | 233.88 | 233.88 | 0.000% | 84 | 42 | -84.351% |