SPX270416P05850000
SPX Apr 16 2027 5850.00 Put
optionOPRA
EODOct 27, 2026
43.22USD-5.406%(-2.47)3Vol352OI
SPX270416P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 43.16 | 43.23 | 43.16 | 43.22 | -5.406% | 3 | 352 | 0.000% |
| 2026-10-26 | 45.71 | 45.71 | 45.69 | 45.69 | +7.607% | 4 | 350 | -5.406% |
| 2026-10-20 | 42.49 | 42.49 | 42.46 | 42.46 | -6.538% | 2 | 351 | +1.790% |
| 2026-10-19 | 45.55 | 45.55 | 45.43 | 45.43 | -10.571% | 2 | 352 | -4.865% |
| 2026-10-16 | 51.60 | 52.60 | 49.10 | 50.80 | +22.321% | 6 | 350 | -14.921% |
| 2026-10-15 | 41.58 | 41.58 | 41.53 | 41.53 | -0.598% | 4 | 348 | +4.069% |
| 2026-10-08 | 40.28 | 41.78 | 40.28 | 41.78 | -11.670% | 8 | 200 | +3.447% |
| 2026-10-01 | 47.30 | 47.30 | 47.30 | 47.30 | +1.285% | 1 | 200 | -8.626% |
| 2026-09-28 | 46.70 | 46.70 | 46.70 | 46.70 | -0.426% | 1 | 200 | -7.452% |
| 2026-09-24 | 49.27 | 49.28 | 46.90 | 46.90 | +1.515% | 5 | 202 | -7.846% |
| 2026-09-23 | 44.92 | 46.20 | 44.92 | 46.20 | -10.413% | 6 | 202 | -6.450% |
| 2026-09-17 | 51.61 | 51.61 | 51.57 | 51.57 | -6.407% | 2 | 203 | -16.192% |
| 2026-09-16 | 54.77 | 55.10 | 53.54 | 55.10 | +0.916% | 94 | 183 | -21.561% |
| 2026-09-02 | 56.50 | 56.50 | 54.60 | 54.60 | -12.960% | 2 | 199 | -20.842% |
| 2026-08-14 | 63.72 | 63.72 | 62.73 | 62.73 | -0.539% | 4 | 200 | -31.102% |
| 2026-08-13 | 63.15 | 63.15 | 63.07 | 63.07 | -5.697% | 2 | 200 | -31.473% |
| 2026-08-11 | 65.77 | 66.88 | 65.62 | 66.88 | +0.844% | 44 | 203 | -35.377% |
| 2026-08-06 | 66.47 | 66.47 | 66.32 | 66.32 | -1.893% | 2 | 205 | -34.831% |
| 2026-08-05 | 67.60 | 67.60 | 67.60 | 67.60 | -2.985% | 1 | 204 | -36.065% |
| 2026-08-04 | 69.70 | 69.70 | 69.68 | 69.68 | -6.845% | 4 | 200 | -37.974% |
| 2026-08-03 | 74.75 | 74.88 | 74.75 | 74.80 | -16.981% | 44 | 216 | -42.219% |
| 2026-07-30 | 91.18 | 91.28 | 90.10 | 90.10 | -4.656% | 70 | 216 | -52.031% |
| 2026-07-27 | 95.11 | 95.11 | 94.50 | 94.50 | +6.539% | 2 | 216 | -54.265% |
| 2026-07-21 | 88.94 | 88.94 | 88.70 | 88.70 | -4.818% | 2 | 216 | -51.274% |
| 2026-07-20 | 93.14 | 93.37 | 93.08 | 93.19 | +1.404% | 6 | 214 | -53.622% |
| 2026-07-08 | 91.90 | 91.90 | 91.90 | 91.90 | -1.405% | 1 | 214 | -52.971% |
| 2026-07-07 | 93.36 | 93.36 | 93.21 | 93.21 | +0.768% | 2 | 214 | -53.632% |
| 2026-07-01 | 92.50 | 92.50 | 92.50 | 92.50 | -16.494% | 1 | 214 | -53.276% |
| 2026-06-23 | 110.28 | 110.77 | 110.28 | 110.77 | +9.619% | 2 | 213 | -60.982% |
| 2026-06-18 | 101.45 | 101.45 | 100.91 | 101.05 | -9.209% | 48 | 193 | -57.229% |
| 2026-06-17 | 111.30 | 111.30 | 111.30 | 111.30 | +13.583% | 1 | 192 | -61.168% |
| 2026-06-16 | 98.12 | 98.12 | 97.99 | 97.99 | +0.606% | 2 | 193 | -55.893% |
| 2026-06-15 | 97.40 | 97.40 | 97.40 | 97.40 | -25.307% | 1 | 194 | -55.626% |
| 2026-06-11 | 132.85 | 132.85 | 130.40 | 130.40 | +7.813% | 4 | 193 | -66.856% |
| 2026-06-09 | 121.55 | 121.55 | 120.95 | 120.95 | +7.818% | 2 | 194 | -64.266% |
| 2026-06-08 | 112.19 | 112.19 | 112.18 | 112.18 | +10.653% | 2 | 194 | -61.473% |
| 2026-06-01 | 101.38 | 101.38 | 101.38 | 101.38 | -2.237% | 1 | 195 | -57.368% |
| 2026-05-28 | 106.60 | 106.60 | 103.60 | 103.70 | -3.785% | 73 | 251 | -58.322% |
| 2026-05-27 | 108.21 | 108.53 | 107.78 | 107.78 | -9.656% | 60 | 244 | -59.900% |
| 2026-05-14 | 119.30 | 119.30 | 119.30 | 119.30 | -8.019% | 3 | 245 | -63.772% |
| 2026-05-12 | 133.18 | 133.35 | 129.70 | 129.70 | +0.015% | 54 | 254 | -66.677% |
| 2026-05-11 | 127.40 | 129.69 | 127.40 | 129.68 | -2.452% | 53 | 306 | -66.672% |
| 2026-05-07 | 133.84 | 133.84 | 132.94 | 132.94 | -1.889% | 8 | 304 | -67.489% |
| 2026-05-06 | 135.50 | 135.50 | 135.50 | 135.50 | -11.130% | 3 | 301 | -68.103% |
| 2026-04-30 | 152.47 | 152.47 | 152.47 | 152.47 | -1.480% | 1 | 301 | -71.653% |
| 2026-04-29 | 154.14 | 154.76 | 154.14 | 154.76 | +0.781% | 24 | 300 | -72.073% |
| 2026-04-27 | 153.56 | 153.56 | 153.56 | 153.56 | -2.502% | 1 | 276 | -71.855% |
| 2026-04-23 | 159.45 | 160.68 | 157.50 | 157.50 | +1.417% | 80 | 275 | -72.559% |
| 2026-04-22 | 157.03 | 157.03 | 155.30 | 155.30 | -3.180% | 15 | 196 | -72.170% |
| 2026-04-20 | 161.90 | 161.90 | 159.84 | 160.40 | +3.171% | 4 | 195 | -73.055% |
| 2026-04-17 | 155.47 | 155.47 | 155.47 | 155.47 | -9.241% | 1 | 195 | -72.200% |
| 2026-04-15 | 171.30 | 171.30 | 171.30 | 171.30 | -33.835% | 2 | 194 | -74.769% |
| 2026-03-25 | 259.10 | 259.40 | 258.50 | 258.90 | -7.835% | 72 | 72 | -83.306% |
| 2026-03-20 | 280.91 | 280.91 | 280.91 | 280.91 | 0.000% | 1 | 1 | -84.614% |