SPX270416P05725000
SPX Apr 16 2027 5725.00 Put
optionOPRA
EODOct 28, 2026
38.34USD-8.931%(-3.76)4Vol419OI
SPX270416P05725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.20 | 38.34 | 38.20 | 38.34 | -8.931% | 4 | 419 | 0.000% |
| 2026-10-26 | 42.12 | 42.12 | 42.10 | 42.10 | -9.966% | 4 | 419 | -8.931% |
| 2026-10-23 | 46.76 | 46.76 | 46.76 | 46.76 | +6.032% | 3 | 419 | -18.007% |
| 2026-10-22 | 44.10 | 44.10 | 44.10 | 44.10 | +18.231% | 2 | 419 | -13.061% |
| 2026-10-21 | 37.30 | 37.30 | 37.30 | 37.30 | -18.913% | 100 | 330 | +2.788% |
| 2026-10-16 | 46.90 | 46.90 | 44.70 | 46.00 | +19.574% | 8 | 328 | -16.652% |
| 2026-10-15 | 38.47 | 38.47 | 38.47 | 38.47 | +3.414% | 205 | 123 | -0.338% |
| 2026-10-08 | 37.20 | 37.20 | 37.20 | 37.20 | +2.479% | 1 | 124 | +3.065% |
| 2026-10-06 | 36.30 | 36.30 | 36.30 | 36.30 | -15.816% | 4 | 122 | +5.620% |
| 2026-09-24 | 43.12 | 43.12 | 43.12 | 43.12 | +3.158% | 2 | 120 | -11.085% |
| 2026-09-23 | 41.10 | 41.80 | 41.10 | 41.80 | +5.903% | 3 | 120 | -8.278% |
| 2026-09-22 | 39.47 | 39.47 | 39.47 | 39.47 | -20.584% | 4 | 120 | -2.863% |
| 2026-09-16 | 48.90 | 49.70 | 48.90 | 49.70 | -2.930% | 6 | 116 | -22.857% |
| 2026-09-15 | 51.20 | 51.20 | 51.20 | 51.20 | +4.746% | 1 | 115 | -25.117% |
| 2026-09-14 | 48.88 | 48.88 | 48.88 | 48.88 | -0.852% | 2 | 115 | -21.563% |
| 2026-09-02 | 51.10 | 51.10 | 49.30 | 49.30 | -1.202% | 7 | 115 | -22.231% |
| 2026-08-31 | 51.20 | 51.30 | 49.90 | 49.90 | -3.107% | 5 | 114 | -23.166% |
| 2026-08-28 | 51.50 | 51.50 | 51.50 | 51.50 | -10.637% | 2 | 113 | -25.553% |
| 2026-08-17 | 57.42 | 57.66 | 57.42 | 57.63 | +1.283% | 24 | 113 | -33.472% |
| 2026-08-14 | 56.89 | 56.90 | 56.89 | 56.90 | -6.291% | 4 | 113 | -32.619% |
| 2026-08-07 | 60.68 | 60.72 | 60.68 | 60.72 | -1.716% | 4 | 113 | -36.858% |
| 2026-08-06 | 61.87 | 61.87 | 61.78 | 61.78 | +0.948% | 2 | 113 | -37.941% |
| 2026-08-05 | 61.20 | 61.20 | 61.20 | 61.20 | -9.481% | 1 | 112 | -37.353% |
| 2026-08-03 | 67.57 | 67.61 | 67.57 | 67.61 | -19.088% | 2 | 112 | -43.292% |
| 2026-07-29 | 83.55 | 83.56 | 83.55 | 83.56 | +1.420% | 4 | 110 | -54.117% |
| 2026-07-24 | 81.17 | 82.43 | 81.15 | 82.39 | +7.000% | 116 | 59 | -53.465% |
| 2026-07-15 | 77.00 | 77.00 | 77.00 | 77.00 | +0.234% | 2 | 59 | -50.208% |
| 2026-07-10 | 77.64 | 77.64 | 76.82 | 76.82 | -4.832% | 4 | 57 | -50.091% |
| 2026-07-09 | 80.71 | 80.72 | 80.71 | 80.72 | -2.641% | 12 | 69 | -52.502% |
| 2026-07-08 | 82.70 | 82.91 | 82.70 | 82.91 | +0.680% | 40 | 29 | -53.757% |
| 2026-07-07 | 80.32 | 82.35 | 80.30 | 82.35 | +3.846% | 6 | 31 | -53.443% |
| 2026-07-06 | 79.58 | 79.58 | 79.30 | 79.30 | -5.797% | 6 | 31 | -51.652% |
| 2026-07-02 | 84.41 | 84.41 | 84.18 | 84.18 | -6.039% | 2 | 30 | -54.455% |
| 2026-06-29 | 89.84 | 89.84 | 89.59 | 89.59 | -11.908% | 2 | 30 | -57.205% |
| 2026-06-12 | 101.70 | 101.70 | 101.70 | 101.70 | +0.793% | 2 | 28 | -62.301% |
| 2026-06-09 | 100.80 | 100.90 | 100.80 | 100.90 | +9.353% | 24 | 18 | -62.002% |
| 2026-06-04 | 92.14 | 92.27 | 92.14 | 92.27 | -2.101% | 6 | 19 | -58.448% |
| 2026-06-03 | 94.24 | 94.25 | 94.24 | 94.25 | -7.507% | 2 | 19 | -59.321% |
| 2026-05-22 | 101.90 | 101.90 | 101.90 | 101.90 | -10.220% | 1 | 20 | -62.375% |
| 2026-05-15 | 113.50 | 113.50 | 113.50 | 113.50 | -23.928% | 4 | 16 | -66.220% |
| 2026-04-16 | 155.00 | 155.00 | 149.20 | 149.20 | -5.641% | 6 | 16 | -74.303% |
| 2026-04-14 | 156.02 | 158.12 | 155.93 | 158.12 | -27.268% | 14 | 13 | -75.753% |
| 2026-04-06 | 217.40 | 217.40 | 217.40 | 217.40 | -28.369% | 1 | 7 | -82.364% |
| 2026-03-30 | 303.50 | 303.50 | 303.50 | 303.50 | 0.000% | 7 | 7 | -87.367% |