SPX270416P05825000
SPX Apr 16 2027 5825.00 Put
optionOPRA
EODOct 27, 2026
43.20USD-2.218%(-0.98)2Vol155OI
SPX270416P05825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 43.14 | 43.20 | 43.14 | 43.20 | -2.218% | 2 | 155 | 0.000% |
| 2026-10-26 | 44.21 | 44.21 | 44.18 | 44.18 | -9.001% | 2 | 155 | -2.218% |
| 2026-10-22 | 47.47 | 48.55 | 47.47 | 48.55 | +15.321% | 5 | 156 | -11.020% |
| 2026-10-20 | 42.10 | 42.10 | 42.10 | 42.10 | -15.462% | 21 | 156 | +2.613% |
| 2026-10-16 | 51.50 | 51.50 | 48.40 | 49.80 | +25.283% | 6 | 151 | -13.253% |
| 2026-10-15 | 39.75 | 39.75 | 39.75 | 39.75 | -3.167% | 1 | 150 | +8.679% |
| 2026-10-05 | 41.08 | 41.08 | 41.05 | 41.05 | -11.262% | 4 | 151 | +5.238% |
| 2026-10-01 | 46.26 | 46.26 | 46.26 | 46.26 | +2.119% | 1 | 150 | -6.615% |
| 2026-09-23 | 44.50 | 45.30 | 44.50 | 45.30 | -15.955% | 5 | 145 | -4.636% |
| 2026-09-16 | 53.00 | 53.90 | 52.93 | 53.90 | -3.058% | 6 | 140 | -19.852% |
| 2026-09-15 | 55.60 | 55.60 | 55.60 | 55.60 | +2.773% | 1 | 139 | -22.302% |
| 2026-09-09 | 54.10 | 54.10 | 54.10 | 54.10 | -13.744% | 1 | 138 | -20.148% |
| 2026-08-19 | 62.73 | 62.73 | 62.72 | 62.72 | -5.300% | 4 | 136 | -31.122% |
| 2026-08-18 | 66.28 | 66.28 | 66.23 | 66.23 | +2.842% | 2 | 135 | -34.773% |
| 2026-08-17 | 64.40 | 64.40 | 64.40 | 64.40 | -2.939% | 1 | 135 | -32.919% |
| 2026-08-05 | 65.34 | 66.36 | 65.34 | 66.35 | -26.220% | 54 | 111 | -34.891% |
| 2026-07-30 | 89.93 | 89.93 | 89.93 | 89.93 | -3.197% | 12 | 123 | -51.963% |
| 2026-07-24 | 92.75 | 92.90 | 92.75 | 92.90 | +8.706% | 4 | 121 | -53.498% |
| 2026-07-22 | 85.48 | 85.48 | 85.46 | 85.46 | -2.287% | 4 | 121 | -49.450% |
| 2026-07-20 | 87.47 | 87.47 | 87.46 | 87.46 | +2.967% | 4 | 122 | -50.606% |
| 2026-07-15 | 84.94 | 84.94 | 84.94 | 84.94 | -2.357% | 12 | 110 | -49.141% |
| 2026-07-09 | 87.10 | 87.10 | 86.99 | 86.99 | -3.344% | 4 | 110 | -50.339% |
| 2026-07-08 | 90.00 | 90.00 | 90.00 | 90.00 | -5.897% | 1 | 111 | -52.000% |
| 2026-06-15 | 95.64 | 95.64 | 95.64 | 95.64 | -19.899% | 1 | 111 | -54.831% |
| 2026-06-09 | 119.40 | 119.40 | 119.40 | 119.40 | +6.417% | 2 | 113 | -63.819% |
| 2026-06-08 | 112.20 | 112.20 | 112.20 | 112.20 | +13.105% | 2 | 111 | -61.497% |
| 2026-06-04 | 99.20 | 99.20 | 99.20 | 99.20 | -1.490% | 1 | 112 | -56.452% |
| 2026-06-02 | 100.70 | 100.70 | 100.70 | 100.70 | -5.357% | 7 | 105 | -57.100% |
| 2026-05-27 | 106.43 | 106.43 | 106.40 | 106.40 | -1.299% | 4 | 105 | -59.398% |
| 2026-05-26 | 107.95 | 107.95 | 107.80 | 107.80 | -9.351% | 2 | 105 | -59.926% |
| 2026-05-21 | 118.92 | 118.92 | 118.92 | 118.92 | -3.128% | 10 | 105 | -63.673% |
| 2026-05-18 | 122.76 | 122.76 | 122.76 | 122.76 | -20.337% | 10 | 95 | -64.809% |
| 2026-04-23 | 155.90 | 155.90 | 154.10 | 154.10 | -6.944% | 2 | 95 | -71.966% |
| 2026-04-21 | 165.60 | 165.60 | 165.60 | 165.60 | +6.202% | 6 | 91 | -73.913% |
| 2026-04-20 | 155.93 | 155.93 | 155.93 | 155.93 | +1.915% | 1 | 91 | -72.295% |
| 2026-04-17 | 152.50 | 153.00 | 151.90 | 153.00 | -10.803% | 6 | 91 | -71.765% |
| 2026-04-14 | 171.24 | 171.53 | 171.24 | 171.53 | -10.536% | 6 | 86 | -74.815% |
| 2026-04-13 | 191.73 | 191.73 | 191.73 | 191.73 | -23.185% | 1 | 86 | -77.468% |
| 2026-04-07 | 249.60 | 249.60 | 249.60 | 249.60 | -2.538% | 1 | 86 | -82.692% |
| 2026-03-25 | 252.11 | 256.10 | 251.61 | 256.10 | 0.000% | 14 | 7 | -83.132% |