SPX270416P05750000
SPX Apr 16 2027 5750.00 Put
optionOPRA
EODOct 28, 2026
39.10USD-7.848%(-3.33)1Vol131OI
SPX270416P05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.10 | 39.10 | 39.10 | 39.10 | -7.848% | 1 | 130 | 0.000% |
| 2026-10-26 | 43.81 | 43.81 | 42.30 | 42.43 | +1.531% | 4 | 130 | -7.848% |
| 2026-10-19 | 40.94 | 42.15 | 40.94 | 41.79 | -10.322% | 29 | 136 | -6.437% |
| 2026-10-16 | 48.00 | 48.40 | 45.60 | 46.60 | +20.882% | 6 | 131 | -16.094% |
| 2026-10-15 | 38.71 | 38.71 | 38.55 | 38.55 | +7.083% | 4 | 129 | +1.427% |
| 2026-10-09 | 36.00 | 36.00 | 36.00 | 36.00 | -2.492% | 2 | 127 | +8.611% |
| 2026-10-08 | 37.14 | 37.16 | 36.91 | 36.92 | +2.841% | 32 | 114 | +5.905% |
| 2026-10-06 | 35.70 | 35.90 | 35.70 | 35.90 | -12.906% | 3 | 113 | +8.914% |
| 2026-09-30 | 41.26 | 41.26 | 41.22 | 41.22 | -1.127% | 4 | 114 | -5.143% |
| 2026-09-29 | 41.78 | 41.78 | 41.69 | 41.69 | -3.137% | 4 | 112 | -6.213% |
| 2026-09-28 | 42.99 | 43.04 | 42.99 | 43.04 | +1.271% | 2 | 111 | -9.154% |
| 2026-09-23 | 42.30 | 42.50 | 42.30 | 42.50 | -0.235% | 2 | 110 | -8.000% |
| 2026-09-21 | 42.60 | 42.60 | 42.60 | 42.60 | -10.504% | 1 | 109 | -8.216% |
| 2026-09-17 | 48.17 | 48.32 | 47.60 | 47.60 | -6.114% | 9 | 108 | -17.857% |
| 2026-09-16 | 50.34 | 50.70 | 50.00 | 50.70 | +2.486% | 6 | 107 | -22.880% |
| 2026-09-11 | 49.53 | 49.53 | 49.47 | 49.47 | -4.128% | 2 | 108 | -20.962% |
| 2026-09-09 | 51.60 | 51.60 | 51.60 | 51.60 | -0.903% | 7 | 105 | -24.225% |
| 2026-09-01 | 52.06 | 52.07 | 52.03 | 52.07 | -11.521% | 4 | 103 | -24.909% |
| 2026-08-17 | 58.81 | 58.85 | 58.81 | 58.85 | +2.046% | 4 | 102 | -33.560% |
| 2026-08-13 | 57.67 | 57.69 | 57.52 | 57.67 | -3.723% | 106 | 54 | -32.200% |
| 2026-08-10 | 59.91 | 59.91 | 59.90 | 59.90 | -1.383% | 2 | 54 | -34.725% |
| 2026-08-07 | 60.92 | 60.92 | 60.74 | 60.74 | -2.016% | 2 | 54 | -35.627% |
| 2026-08-06 | 61.98 | 61.99 | 61.98 | 61.99 | +0.535% | 4 | 56 | -36.925% |
| 2026-08-05 | 61.70 | 61.70 | 61.66 | 61.66 | -5.603% | 2 | 57 | -36.588% |
| 2026-08-04 | 65.32 | 65.32 | 65.32 | 65.32 | -20.997% | 6 | 63 | -40.141% |
| 2026-07-30 | 82.68 | 82.68 | 82.68 | 82.68 | -1.195% | 2 | 63 | -52.709% |
| 2026-07-28 | 83.66 | 83.68 | 83.66 | 83.68 | -1.945% | 2 | 63 | -53.274% |
| 2026-07-24 | 85.24 | 85.34 | 85.24 | 85.34 | +5.973% | 2 | 63 | -54.183% |
| 2026-07-22 | 80.59 | 80.59 | 80.03 | 80.53 | -2.518% | 7 | 57 | -51.447% |
| 2026-07-20 | 82.61 | 82.61 | 82.61 | 82.61 | +4.835% | 2 | 57 | -52.669% |
| 2026-07-15 | 78.80 | 78.80 | 78.80 | 78.80 | -6.856% | 1 | 57 | -50.381% |
| 2026-07-08 | 84.60 | 84.60 | 84.60 | 84.60 | +3.108% | 1 | 56 | -53.783% |
| 2026-07-07 | 82.09 | 82.09 | 82.05 | 82.05 | -3.300% | 2 | 55 | -52.346% |
| 2026-07-01 | 84.85 | 84.85 | 84.85 | 84.85 | -14.621% | 1 | 56 | -53.919% |
| 2026-06-25 | 98.95 | 99.38 | 98.53 | 99.38 | -1.828% | 4 | 54 | -60.656% |
| 2026-06-24 | 101.23 | 101.23 | 101.23 | 101.23 | -13.516% | 10 | 44 | -61.375% |
| 2026-06-10 | 116.48 | 117.05 | 116.22 | 117.05 | +24.867% | 5 | 45 | -66.595% |
| 2026-06-01 | 94.10 | 94.10 | 93.68 | 93.74 | -0.138% | 6 | 42 | -58.289% |
| 2026-05-29 | 93.72 | 93.87 | 93.72 | 93.87 | -4.749% | 2 | 41 | -58.347% |
| 2026-05-28 | 98.55 | 98.55 | 98.55 | 98.55 | -2.028% | 1 | 42 | -60.325% |
| 2026-05-27 | 100.74 | 100.74 | 100.59 | 100.59 | -14.246% | 2 | 42 | -61.129% |
| 2026-05-11 | 117.27 | 117.30 | 117.27 | 117.30 | -5.647% | 2 | 42 | -66.667% |
| 2026-05-06 | 124.43 | 124.50 | 124.32 | 124.32 | -8.454% | 4 | 43 | -68.549% |
| 2026-05-04 | 135.80 | 135.80 | 135.80 | 135.80 | -6.512% | 29 | 23 | -71.208% |
| 2026-04-24 | 145.38 | 145.62 | 144.58 | 145.26 | +0.041% | 18 | 23 | -73.083% |
| 2026-04-23 | 145.56 | 146.80 | 145.20 | 145.20 | +0.117% | 4 | 18 | -73.072% |
| 2026-04-22 | 145.03 | 145.03 | 145.03 | 145.03 | +1.052% | 3 | 20 | -73.040% |
| 2026-04-17 | 143.52 | 143.52 | 143.52 | 143.52 | -5.455% | 1 | 17 | -72.756% |
| 2026-04-16 | 151.80 | 151.80 | 151.80 | 151.80 | -2.128% | 5 | 16 | -74.242% |
| 2026-04-15 | 155.70 | 155.70 | 154.90 | 155.10 | -46.891% | 5 | 11 | -74.790% |
| 2026-03-30 | 286.33 | 292.04 | 286.33 | 292.04 | +19.219% | 2 | 6 | -86.611% |
| 2026-03-24 | 249.64 | 249.64 | 244.96 | 244.96 | 0.000% | 2 | 1 | -84.038% |