SPX270416P05775000
SPX Apr 16 2027 5775.00 Put
optionOPRA
EODOct 26, 2026
43.25USD+0.581%(+0.25)2Vol568OI
SPX270416P05775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 43.18 | 43.25 | 43.18 | 43.25 | +0.581% | 2 | 567 | 0.000% |
| 2026-10-19 | 43.00 | 43.00 | 43.00 | 43.00 | -10.417% | 1 | 568 | +0.581% |
| 2026-10-16 | 49.40 | 49.40 | 46.50 | 48.00 | +25.130% | 34 | 550 | -9.896% |
| 2026-10-15 | 39.11 | 39.11 | 38.36 | 38.36 | -4.339% | 6 | 547 | +12.748% |
| 2026-10-14 | 39.27 | 41.20 | 39.27 | 40.10 | +10.135% | 344 | 377 | +7.855% |
| 2026-10-12 | 36.40 | 36.41 | 36.40 | 36.41 | -1.060% | 10 | 373 | +18.786% |
| 2026-10-09 | 36.72 | 36.80 | 36.63 | 36.80 | -0.271% | 10 | 373 | +17.527% |
| 2026-10-07 | 37.00 | 37.00 | 36.90 | 36.90 | -12.476% | 18 | 359 | +17.209% |
| 2026-09-25 | 42.18 | 42.18 | 42.15 | 42.16 | -4.572% | 22 | 359 | +2.585% |
| 2026-09-24 | 44.18 | 44.18 | 44.18 | 44.18 | +1.563% | 2 | 359 | -2.105% |
| 2026-09-23 | 42.80 | 43.50 | 42.70 | 43.50 | -15.861% | 4 | 359 | -0.575% |
| 2026-09-16 | 51.00 | 51.70 | 51.00 | 51.70 | -4.998% | 4 | 355 | -16.344% |
| 2026-09-10 | 54.46 | 54.46 | 54.42 | 54.42 | +3.264% | 2 | 356 | -20.526% |
| 2026-09-09 | 52.70 | 52.70 | 52.70 | 52.70 | -1.311% | 11 | 356 | -17.932% |
| 2026-08-31 | 53.90 | 53.90 | 53.40 | 53.40 | -10.312% | 3 | 356 | -19.007% |
| 2026-08-13 | 58.77 | 59.60 | 58.71 | 59.54 | -3.719% | 8 | 357 | -27.360% |
| 2026-08-10 | 61.83 | 61.84 | 61.83 | 61.84 | -3.526% | 4 | 357 | -30.061% |
| 2026-08-05 | 63.34 | 64.10 | 63.29 | 64.10 | -4.042% | 3 | 358 | -32.527% |
| 2026-08-04 | 66.80 | 66.80 | 66.80 | 66.80 | -22.326% | 1 | 358 | -35.254% |
| 2026-07-30 | 84.75 | 86.68 | 84.75 | 86.00 | -4.709% | 372 | 401 | -49.709% |
| 2026-07-24 | 90.12 | 90.25 | 90.12 | 90.25 | +10.573% | 2 | 401 | -52.078% |
| 2026-07-22 | 81.62 | 81.62 | 81.62 | 81.62 | -2.983% | 2 | 400 | -47.011% |
| 2026-07-20 | 84.14 | 84.14 | 84.13 | 84.13 | +5.930% | 2 | 400 | -48.591% |
| 2026-07-16 | 79.42 | 79.42 | 79.42 | 79.42 | -2.348% | 2 | 398 | -45.543% |
| 2026-07-10 | 81.33 | 81.33 | 81.33 | 81.33 | -6.367% | 1 | 398 | -46.822% |
| 2026-07-07 | 86.79 | 86.86 | 86.79 | 86.86 | -6.006% | 4 | 397 | -50.207% |
| 2026-07-02 | 88.30 | 92.42 | 88.30 | 92.41 | +5.756% | 10 | 396 | -53.198% |
| 2026-06-30 | 87.34 | 87.38 | 87.34 | 87.38 | -5.474% | 2 | 396 | -50.504% |
| 2026-06-29 | 94.71 | 94.71 | 92.44 | 92.44 | -12.313% | 10 | 394 | -53.213% |
| 2026-06-23 | 105.15 | 105.42 | 105.15 | 105.42 | +10.677% | 3 | 397 | -58.974% |
| 2026-06-18 | 94.93 | 95.25 | 94.93 | 95.25 | +0.879% | 9 | 393 | -54.593% |
| 2026-06-17 | 96.49 | 96.49 | 94.38 | 94.42 | -10.629% | 4 | 391 | -54.194% |
| 2026-06-12 | 105.55 | 105.65 | 105.55 | 105.65 | -3.073% | 2 | 392 | -59.063% |
| 2026-06-11 | 109.00 | 109.00 | 109.00 | 109.00 | +6.134% | 1 | 391 | -60.321% |
| 2026-06-05 | 102.16 | 102.70 | 102.16 | 102.70 | +3.528% | 2 | 390 | -57.887% |
| 2026-06-04 | 99.10 | 99.20 | 99.10 | 99.20 | -0.998% | 2 | 389 | -56.401% |
| 2026-06-03 | 100.20 | 100.20 | 100.20 | 100.20 | +5.252% | 1 | 389 | -56.836% |
| 2026-06-01 | 95.90 | 95.90 | 95.20 | 95.20 | -7.022% | 5 | 389 | -54.569% |
| 2026-05-27 | 102.43 | 102.43 | 102.39 | 102.39 | -12.525% | 8 | 385 | -57.760% |
| 2026-05-19 | 117.09 | 117.15 | 117.05 | 117.05 | -1.365% | 4 | 383 | -63.050% |
| 2026-05-15 | 118.74 | 118.74 | 118.67 | 118.67 | -6.633% | 2 | 382 | -63.554% |
| 2026-05-06 | 127.75 | 127.75 | 127.10 | 127.10 | -4.508% | 4 | 385 | -65.972% |
| 2026-05-05 | 133.10 | 133.10 | 133.10 | 133.10 | -1.261% | 1 | 384 | -67.506% |
| 2026-04-30 | 134.64 | 134.80 | 134.64 | 134.80 | -9.409% | 4 | 384 | -67.915% |
| 2026-04-28 | 148.80 | 148.80 | 148.80 | 148.80 | -2.503% | 1 | 380 | -70.934% |
| 2026-04-21 | 153.48 | 153.48 | 152.62 | 152.62 | +4.391% | 6 | 379 | -71.662% |
| 2026-04-17 | 146.20 | 146.20 | 146.20 | 146.20 | -7.116% | 4 | 379 | -70.417% |
| 2026-04-16 | 157.39 | 157.97 | 157.30 | 157.40 | -39.322% | 4 | 375 | -72.522% |
| 2026-03-31 | 259.40 | 259.40 | 259.40 | 259.40 | 0.000% | 1 | 373 | -83.327% |