SPX270416P05700000
SPX Apr 16 2027 5700.00 Put
optionOPRA
EODOct 27, 2026
38.72USD-1.601%(-0.63)2Vol205OI
SPX270416P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 38.77 | 38.77 | 38.72 | 38.72 | -1.601% | 2 | 205 | 0.000% |
| 2026-10-19 | 38.94 | 39.35 | 38.94 | 39.35 | -12.942% | 56 | 186 | -1.601% |
| 2026-10-16 | 46.60 | 46.60 | 43.90 | 45.20 | +25.905% | 6 | 180 | -14.336% |
| 2026-10-15 | 36.22 | 36.22 | 35.90 | 35.90 | +1.013% | 4 | 179 | +7.855% |
| 2026-10-08 | 35.58 | 35.58 | 35.54 | 35.54 | -12.073% | 2 | 179 | +8.948% |
| 2026-09-28 | 40.46 | 40.46 | 40.42 | 40.42 | -0.443% | 2 | 179 | -4.206% |
| 2026-09-23 | 40.30 | 40.60 | 40.30 | 40.60 | -11.739% | 2 | 179 | -4.631% |
| 2026-09-17 | 46.00 | 46.00 | 46.00 | 46.00 | -5.544% | 4 | 179 | -15.826% |
| 2026-09-16 | 48.00 | 48.70 | 48.00 | 48.70 | -4.096% | 6 | 179 | -20.493% |
| 2026-09-15 | 50.63 | 50.78 | 50.63 | 50.78 | +11.409% | 2 | 178 | -23.750% |
| 2026-09-08 | 45.46 | 45.58 | 45.46 | 45.58 | +4.374% | 2 | 179 | -15.050% |
| 2026-09-04 | 44.05 | 44.05 | 43.67 | 43.67 | -12.485% | 60 | 219 | -11.335% |
| 2026-09-02 | 50.10 | 50.10 | 49.90 | 49.90 | -0.795% | 13 | 219 | -22.405% |
| 2026-08-31 | 50.30 | 50.30 | 50.30 | 50.30 | +1.207% | 1 | 218 | -23.022% |
| 2026-08-28 | 49.60 | 49.70 | 49.60 | 49.70 | -13.430% | 4 | 214 | -22.093% |
| 2026-08-19 | 57.45 | 57.45 | 57.41 | 57.41 | +1.719% | 2 | 215 | -32.555% |
| 2026-08-12 | 56.44 | 56.44 | 56.44 | 56.44 | -5.334% | 1 | 214 | -31.396% |
| 2026-08-06 | 59.54 | 59.62 | 59.42 | 59.62 | -1.291% | 12 | 214 | -35.055% |
| 2026-08-04 | 60.40 | 60.40 | 60.40 | 60.40 | -26.341% | 2 | 215 | -35.894% |
| 2026-07-29 | 82.00 | 82.00 | 82.00 | 82.00 | +2.092% | 2 | 217 | -52.780% |
| 2026-07-28 | 79.52 | 80.32 | 79.52 | 80.32 | +5.615% | 60 | 164 | -51.793% |
| 2026-07-15 | 75.92 | 76.05 | 75.92 | 76.05 | -0.809% | 4 | 162 | -49.086% |
| 2026-07-13 | 76.67 | 76.67 | 76.67 | 76.67 | +2.186% | 2 | 161 | -49.498% |
| 2026-07-10 | 75.06 | 75.06 | 75.03 | 75.03 | -5.777% | 2 | 161 | -48.394% |
| 2026-07-09 | 79.61 | 79.63 | 79.61 | 79.63 | +1.699% | 2 | 160 | -51.375% |
| 2026-07-07 | 78.35 | 78.35 | 78.30 | 78.30 | +1.556% | 2 | 159 | -50.549% |
| 2026-07-06 | 77.10 | 77.10 | 77.10 | 77.10 | -9.993% | 2 | 159 | -49.780% |
| 2026-06-29 | 85.64 | 85.66 | 85.64 | 85.66 | -8.444% | 4 | 159 | -54.798% |
| 2026-06-26 | 93.66 | 93.66 | 93.56 | 93.56 | -0.921% | 2 | 158 | -58.615% |
| 2026-06-24 | 94.83 | 94.83 | 94.43 | 94.43 | -6.422% | 2 | 158 | -58.996% |
| 2026-06-23 | 102.19 | 102.19 | 100.91 | 100.91 | +12.172% | 2 | 157 | -61.629% |
| 2026-06-22 | 89.88 | 90.04 | 89.88 | 89.96 | +1.158% | 16 | 149 | -56.959% |
| 2026-06-18 | 88.92 | 88.93 | 88.92 | 88.93 | +2.336% | 12 | 143 | -56.460% |
| 2026-06-15 | 86.90 | 86.90 | 86.90 | 86.90 | -12.926% | 1 | 148 | -55.443% |
| 2026-06-12 | 99.50 | 99.80 | 99.50 | 99.80 | +1.868% | 3 | 145 | -61.202% |
| 2026-06-08 | 97.97 | 97.97 | 97.97 | 97.97 | +4.826% | 57 | 168 | -60.478% |
| 2026-06-04 | 93.44 | 93.53 | 93.40 | 93.46 | +3.522% | 8 | 168 | -58.571% |
| 2026-06-01 | 90.27 | 90.28 | 90.27 | 90.28 | -7.177% | 2 | 168 | -57.111% |
| 2026-05-26 | 97.21 | 97.26 | 97.21 | 97.26 | -8.659% | 2 | 167 | -60.189% |
| 2026-05-21 | 106.48 | 106.48 | 106.48 | 106.48 | -9.278% | 1 | 167 | -63.636% |
| 2026-05-12 | 117.37 | 117.37 | 117.37 | 117.37 | +3.757% | 6 | 167 | -67.010% |
| 2026-05-11 | 113.12 | 113.12 | 113.12 | 113.12 | -0.423% | 6 | 161 | -65.771% |
| 2026-05-08 | 113.60 | 113.60 | 113.60 | 113.60 | -3.401% | 2 | 161 | -65.915% |
| 2026-05-06 | 119.85 | 119.85 | 117.60 | 117.60 | -7.087% | 26 | 161 | -67.075% |
| 2026-05-05 | 126.57 | 126.57 | 126.57 | 126.57 | +0.055% | 10 | 151 | -69.408% |
| 2026-04-30 | 128.80 | 128.80 | 126.50 | 126.50 | -8.420% | 6 | 151 | -69.391% |
| 2026-04-28 | 138.13 | 138.13 | 138.13 | 138.13 | -0.932% | 1 | 152 | -71.968% |
| 2026-04-22 | 139.43 | 139.43 | 139.43 | 139.43 | -6.297% | 2 | 149 | -72.230% |
| 2026-04-21 | 148.80 | 148.80 | 148.80 | 148.80 | +7.243% | 1 | 149 | -73.978% |
| 2026-04-17 | 138.14 | 138.75 | 138.14 | 138.75 | -4.770% | 28 | 149 | -72.094% |
| 2026-04-16 | 149.00 | 149.00 | 145.70 | 145.70 | -5.537% | 52 | 117 | -73.425% |
| 2026-04-14 | 152.94 | 154.24 | 152.71 | 154.24 | -10.326% | 49 | 68 | -74.896% |
| 2026-04-10 | 170.15 | 172.20 | 170.15 | 172.00 | -4.423% | 6 | 67 | -77.488% |
| 2026-04-08 | 179.96 | 179.96 | 179.96 | 179.96 | -16.063% | 1 | 62 | -78.484% |
| 2026-04-06 | 214.40 | 214.40 | 214.40 | 214.40 | -5.175% | 2 | 62 | -81.940% |
| 2026-04-01 | 226.10 | 226.10 | 226.10 | 226.10 | -6.686% | 5 | 62 | -82.875% |
| 2026-03-31 | 242.30 | 242.30 | 242.30 | 242.30 | -15.342% | 1 | 57 | -84.020% |
| 2026-03-27 | 286.21 | 286.21 | 286.21 | 286.21 | +18.651% | 57 | 57 | -86.471% |
| 2026-03-26 | 241.09 | 241.37 | 240.99 | 241.22 | +0.613% | 4 | 2 | -83.948% |
| 2026-03-24 | 241.01 | 241.01 | 239.75 | 239.75 | 0.000% | 2 | 0 | -83.850% |