SPX270416P05875000
SPX Apr 16 2027 5875.00 Put
optionOPRA
EODOct 22, 2026
51.63USD+25.103%(+10.36)3Vol59OI
SPX270416P05875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 45.61 | 51.63 | 45.61 | 51.63 | +25.103% | 3 | 60 | 0.000% |
| 2026-10-21 | 41.27 | 41.27 | 41.27 | 41.27 | -20.328% | 1 | 59 | +25.103% |
| 2026-10-16 | 52.60 | 52.90 | 50.30 | 51.80 | +7.335% | 6 | 53 | -0.328% |
| 2026-10-01 | 48.26 | 48.26 | 48.26 | 48.26 | +2.441% | 1 | 52 | +6.983% |
| 2026-09-29 | 48.17 | 48.17 | 46.97 | 47.11 | +2.257% | 6 | 54 | +9.595% |
| 2026-09-28 | 45.57 | 46.07 | 45.57 | 46.07 | -2.394% | 2 | 54 | +12.069% |
| 2026-09-23 | 46.80 | 47.20 | 46.80 | 47.20 | -16.014% | 2 | 52 | +9.386% |
| 2026-09-16 | 55.45 | 56.20 | 55.40 | 56.20 | -3.103% | 6 | 48 | -8.132% |
| 2026-09-15 | 58.00 | 58.00 | 58.00 | 58.00 | +9.641% | 1 | 47 | -10.983% |
| 2026-09-08 | 52.88 | 52.90 | 52.88 | 52.90 | -8.319% | 2 | 47 | -2.401% |
| 2026-09-02 | 57.60 | 57.70 | 57.60 | 57.70 | -0.517% | 3 | 44 | -10.520% |
| 2026-09-01 | 58.02 | 58.02 | 58.00 | 58.00 | -10.105% | 2 | 44 | -10.983% |
| 2026-08-13 | 64.52 | 64.52 | 64.52 | 64.52 | -5.783% | 2 | 45 | -19.978% |
| 2026-08-06 | 68.47 | 68.48 | 68.47 | 68.48 | +0.337% | 2 | 47 | -24.606% |
| 2026-08-05 | 67.87 | 69.20 | 67.79 | 68.25 | -10.574% | 5 | 47 | -24.352% |
| 2026-08-03 | 76.37 | 76.37 | 76.32 | 76.32 | -17.741% | 2 | 48 | -32.351% |
| 2026-07-30 | 92.51 | 92.78 | 92.51 | 92.78 | +7.384% | 4 | 47 | -44.352% |
| 2026-07-10 | 86.87 | 86.87 | 86.40 | 86.40 | -7.495% | 3 | 46 | -40.243% |
| 2026-07-08 | 93.50 | 93.50 | 93.40 | 93.40 | -5.894% | 2 | 48 | -44.722% |
| 2026-07-02 | 99.20 | 99.25 | 99.20 | 99.25 | +4.474% | 2 | 47 | -47.980% |
| 2026-07-01 | 95.00 | 95.00 | 95.00 | 95.00 | -3.943% | 1 | 46 | -45.653% |
| 2026-06-29 | 98.96 | 98.96 | 98.90 | 98.90 | +0.386% | 2 | 45 | -47.796% |
| 2026-06-22 | 98.62 | 98.62 | 98.52 | 98.52 | -13.022% | 2 | 45 | -47.594% |
| 2026-06-17 | 113.07 | 113.27 | 113.07 | 113.27 | -1.161% | 2 | 45 | -54.419% |
| 2026-06-12 | 114.60 | 114.60 | 114.60 | 114.60 | -9.321% | 1 | 44 | -54.948% |
| 2026-06-09 | 124.66 | 126.38 | 124.66 | 126.38 | +14.195% | 2 | 43 | -59.147% |
| 2026-05-27 | 110.65 | 110.69 | 110.61 | 110.67 | -1.240% | 20 | 44 | -53.348% |
| 2026-05-26 | 112.04 | 112.06 | 112.04 | 112.06 | -9.963% | 2 | 44 | -53.926% |
| 2026-05-21 | 123.13 | 124.62 | 123.13 | 124.46 | -3.728% | 4 | 43 | -58.517% |
| 2026-05-11 | 129.30 | 129.30 | 129.28 | 129.28 | -4.661% | 2 | 43 | -60.063% |
| 2026-05-07 | 135.60 | 135.60 | 135.60 | 135.60 | -6.547% | 1 | 43 | -61.925% |
| 2026-04-30 | 145.30 | 145.30 | 145.10 | 145.10 | -6.084% | 2 | 44 | -64.418% |
| 2026-04-27 | 154.30 | 154.50 | 154.10 | 154.50 | -0.643% | 18 | 42 | -66.583% |
| 2026-04-24 | 156.30 | 156.30 | 155.50 | 155.50 | -3.416% | 2 | 27 | -66.797% |
| 2026-04-23 | 161.00 | 161.00 | 161.00 | 161.00 | -5.848% | 1 | 25 | -67.932% |
| 2026-04-21 | 169.80 | 171.00 | 168.60 | 171.00 | +7.210% | 4 | 21 | -69.807% |
| 2026-04-17 | 159.50 | 159.50 | 159.50 | 159.50 | -6.506% | 1 | 21 | -67.630% |
| 2026-04-16 | 170.60 | 170.60 | 170.60 | 170.60 | -2.050% | 1 | 20 | -69.736% |
| 2026-04-15 | 174.16 | 174.17 | 174.16 | 174.17 | -29.095% | 15 | 19 | -70.357% |
| 2026-04-06 | 245.64 | 245.64 | 245.64 | 245.64 | -6.813% | 1 | 4 | -78.981% |
| 2026-04-01 | 263.60 | 263.60 | 263.60 | 263.60 | 0.000% | 3 | 3 | -80.414% |