SPX270416P05800000
SPX Apr 16 2027 5800.00 Put
optionOPRA
EODOct 27, 2026
41.70USD+3.809%(+1.53)3Vol253OI
SPX270416P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 42.50 | 42.50 | 41.70 | 41.70 | +3.809% | 3 | 254 | 0.000% |
| 2026-10-21 | 40.17 | 40.17 | 40.17 | 40.17 | -6.407% | 2 | 256 | +3.809% |
| 2026-10-19 | 42.92 | 42.92 | 42.92 | 42.92 | -11.505% | 4 | 254 | -2.842% |
| 2026-10-16 | 50.00 | 50.50 | 47.50 | 48.50 | +18.582% | 6 | 250 | -14.021% |
| 2026-10-15 | 40.90 | 40.90 | 40.90 | 40.90 | -0.728% | 2 | 249 | +1.956% |
| 2026-10-14 | 40.28 | 41.20 | 40.28 | 41.20 | +10.456% | 7 | 246 | +1.214% |
| 2026-10-13 | 37.20 | 37.30 | 37.20 | 37.30 | +0.539% | 7 | 244 | +11.796% |
| 2026-10-12 | 37.10 | 37.10 | 37.10 | 37.10 | -5.838% | 2 | 243 | +12.399% |
| 2026-10-08 | 39.90 | 39.90 | 39.40 | 39.40 | +5.067% | 3 | 242 | +5.838% |
| 2026-10-07 | 37.80 | 37.80 | 37.50 | 37.50 | +0.671% | 3 | 243 | +11.200% |
| 2026-10-06 | 38.30 | 38.30 | 37.25 | 37.25 | -13.170% | 10 | 241 | +11.946% |
| 2026-09-25 | 42.90 | 42.90 | 42.90 | 42.90 | -3.378% | 1 | 241 | -2.797% |
| 2026-09-23 | 43.70 | 44.40 | 43.70 | 44.40 | -0.915% | 6 | 239 | -6.081% |
| 2026-09-21 | 44.81 | 44.81 | 44.81 | 44.81 | -6.724% | 1 | 238 | -6.940% |
| 2026-09-18 | 48.04 | 48.04 | 48.04 | 48.04 | -9.015% | 10 | 228 | -13.197% |
| 2026-09-16 | 51.90 | 52.80 | 51.90 | 52.80 | -2.852% | 4 | 224 | -21.023% |
| 2026-09-15 | 54.35 | 54.35 | 54.35 | 54.35 | +6.736% | 4 | 221 | -23.275% |
| 2026-09-11 | 50.91 | 50.92 | 50.91 | 50.92 | -2.824% | 2 | 222 | -18.107% |
| 2026-09-02 | 54.40 | 54.40 | 52.40 | 52.40 | -3.676% | 11 | 215 | -20.420% |
| 2026-08-31 | 54.40 | 54.40 | 54.40 | 54.40 | -12.681% | 1 | 214 | -23.346% |
| 2026-08-21 | 62.28 | 62.30 | 62.28 | 62.30 | -1.424% | 2 | 213 | -33.066% |
| 2026-08-17 | 63.20 | 63.20 | 63.20 | 63.20 | -2.993% | 1 | 213 | -34.019% |
| 2026-08-05 | 64.30 | 65.15 | 63.96 | 65.15 | -0.230% | 9 | 210 | -35.994% |
| 2026-08-04 | 65.60 | 65.60 | 65.25 | 65.30 | -8.028% | 39 | 236 | -36.141% |
| 2026-08-03 | 71.00 | 71.00 | 71.00 | 71.00 | -20.081% | 1 | 235 | -41.268% |
| 2026-07-30 | 88.87 | 88.87 | 88.84 | 88.84 | -1.899% | 183 | 388 | -53.062% |
| 2026-07-29 | 90.70 | 90.70 | 90.56 | 90.56 | +5.143% | 2 | 388 | -53.953% |
| 2026-07-24 | 86.14 | 86.14 | 86.13 | 86.13 | +3.896% | 2 | 387 | -51.585% |
| 2026-07-22 | 82.90 | 82.90 | 82.90 | 82.90 | -4.051% | 20 | 370 | -49.698% |
| 2026-07-21 | 86.40 | 86.40 | 86.40 | 86.40 | +3.226% | 5 | 375 | -51.736% |
| 2026-07-14 | 84.09 | 84.09 | 83.70 | 83.70 | -5.102% | 39 | 339 | -50.179% |
| 2026-07-08 | 90.42 | 90.52 | 88.20 | 88.20 | +0.605% | 3 | 338 | -52.721% |
| 2026-07-07 | 87.81 | 87.81 | 87.67 | 87.67 | +3.506% | 2 | 331 | -52.435% |
| 2026-07-06 | 84.70 | 84.70 | 84.70 | 84.70 | -5.469% | 1 | 332 | -50.767% |
| 2026-07-01 | 89.60 | 89.60 | 89.60 | 89.60 | -15.947% | 1 | 331 | -53.460% |
| 2026-06-23 | 106.60 | 106.60 | 106.60 | 106.60 | +8.234% | 5 | 331 | -60.882% |
| 2026-06-22 | 100.43 | 100.43 | 98.49 | 98.49 | +1.505% | 4 | 330 | -57.661% |
| 2026-06-18 | 97.29 | 97.29 | 97.03 | 97.03 | -3.654% | 2 | 330 | -57.024% |
| 2026-06-17 | 98.09 | 100.71 | 98.09 | 100.71 | +7.355% | 4 | 328 | -58.594% |
| 2026-06-15 | 94.90 | 94.90 | 93.81 | 93.81 | -8.164% | 8 | 327 | -55.548% |
| 2026-06-03 | 101.89 | 102.15 | 101.89 | 102.15 | +5.800% | 2 | 326 | -59.178% |
| 2026-06-01 | 96.55 | 96.55 | 96.55 | 96.55 | -7.563% | 5 | 331 | -56.810% |
| 2026-05-27 | 104.60 | 104.60 | 104.45 | 104.45 | -10.597% | 5 | 333 | -60.077% |
| 2026-05-21 | 116.82 | 116.83 | 116.82 | 116.83 | +1.804% | 2 | 332 | -64.307% |
| 2026-05-20 | 114.76 | 114.76 | 114.76 | 114.76 | -4.039% | 1 | 342 | -63.663% |
| 2026-05-19 | 119.58 | 119.59 | 119.58 | 119.59 | +0.411% | 2 | 341 | -65.131% |
| 2026-05-18 | 119.10 | 119.10 | 119.10 | 119.10 | -0.134% | 4 | 340 | -64.987% |
| 2026-05-14 | 119.28 | 119.28 | 119.26 | 119.26 | -4.577% | 2 | 339 | -65.034% |
| 2026-05-12 | 124.98 | 124.98 | 124.98 | 124.98 | +2.611% | 1 | 339 | -66.635% |
| 2026-05-11 | 121.80 | 121.80 | 121.80 | 121.80 | -3.180% | 3 | 342 | -65.764% |
| 2026-05-07 | 126.10 | 126.50 | 125.60 | 125.80 | -8.175% | 100 | 342 | -66.852% |
| 2026-05-05 | 137.00 | 137.00 | 137.00 | 137.00 | -7.806% | 1 | 341 | -69.562% |
| 2026-04-29 | 150.83 | 150.84 | 148.60 | 148.60 | -2.108% | 34 | 341 | -71.938% |
| 2026-04-28 | 151.80 | 151.80 | 151.80 | 151.80 | +4.165% | 1 | 329 | -72.530% |
| 2026-04-24 | 145.73 | 145.73 | 145.73 | 145.73 | -3.554% | 2 | 328 | -71.385% |
| 2026-04-23 | 152.80 | 152.80 | 151.10 | 151.10 | -3.222% | 2 | 326 | -72.402% |
| 2026-04-21 | 156.13 | 156.13 | 156.13 | 156.13 | -1.246% | 1 | 327 | -73.291% |
| 2026-04-16 | 160.84 | 160.88 | 157.80 | 158.10 | -4.001% | 105 | 327 | -73.624% |
| 2026-04-15 | 164.69 | 164.69 | 164.69 | 164.69 | -0.861% | 1 | 291 | -74.680% |
| 2026-04-14 | 167.90 | 167.90 | 166.12 | 166.12 | -7.087% | 7 | 292 | -74.898% |
| 2026-04-13 | 185.75 | 185.90 | 178.79 | 178.79 | -25.249% | 22 | 286 | -76.677% |
| 2026-04-01 | 239.18 | 239.18 | 239.18 | 239.18 | -9.662% | 10 | 194 | -82.565% |
| 2026-03-31 | 264.76 | 264.76 | 264.76 | 264.76 | -4.177% | 1 | 184 | -84.250% |
| 2026-03-26 | 276.30 | 276.30 | 276.30 | 276.30 | 0.000% | 1 | 183 | -84.908% |