SPX270416P05900000
SPX Apr 16 2027 5900.00 Put
optionOPRA
EODOct 23, 2026
56.27USD+6.896%(+3.63)42Vol516OI
SPX270416P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 56.29 | 56.29 | 56.27 | 56.27 | +6.896% | 42 | 476 | 0.000% |
| 2026-10-22 | 46.11 | 52.64 | 46.11 | 52.64 | +20.817% | 113 | 382 | +6.896% |
| 2026-10-21 | 43.57 | 43.57 | 43.57 | 43.57 | -3.478% | 2 | 382 | +29.148% |
| 2026-10-19 | 45.23 | 45.23 | 45.14 | 45.14 | -14.508% | 2 | 382 | +24.657% |
| 2026-10-16 | 45.09 | 54.70 | 45.07 | 52.80 | +27.444% | 8 | 380 | +6.572% |
| 2026-10-07 | 42.77 | 42.77 | 41.40 | 41.43 | -10.518% | 3 | 382 | +35.819% |
| 2026-10-02 | 46.30 | 46.30 | 46.30 | 46.30 | -11.184% | 2 | 382 | +21.533% |
| 2026-10-01 | 49.60 | 52.13 | 49.60 | 52.13 | +6.258% | 5 | 381 | +7.942% |
| 2026-09-29 | 49.12 | 49.12 | 49.06 | 49.06 | +1.784% | 2 | 381 | +14.696% |
| 2026-09-23 | 47.40 | 48.20 | 47.40 | 48.20 | -11.054% | 11 | 380 | +16.743% |
| 2026-09-17 | 54.19 | 54.19 | 54.19 | 54.19 | -14.876% | 1 | 380 | +3.838% |
| 2026-09-16 | 57.36 | 63.66 | 56.40 | 63.66 | +6.597% | 18 | 376 | -11.609% |
| 2026-09-15 | 59.69 | 59.72 | 59.69 | 59.72 | -2.942% | 2 | 376 | -5.777% |
| 2026-09-10 | 61.53 | 61.53 | 61.53 | 61.53 | +9.290% | 1 | 376 | -8.549% |
| 2026-09-09 | 56.30 | 56.30 | 56.30 | 56.30 | +1.882% | 1 | 377 | -0.053% |
| 2026-09-08 | 55.26 | 55.26 | 55.26 | 55.26 | -2.882% | 1 | 376 | +1.828% |
| 2026-09-02 | 56.90 | 56.90 | 56.90 | 56.90 | -5.670% | 1 | 376 | -1.107% |
| 2026-09-01 | 60.31 | 60.32 | 60.31 | 60.32 | +2.237% | 2 | 377 | -6.714% |
| 2026-08-31 | 58.90 | 59.00 | 58.90 | 59.00 | -2.479% | 2 | 377 | -4.627% |
| 2026-08-27 | 60.50 | 60.50 | 60.50 | 60.50 | -12.534% | 16 | 393 | -6.992% |
| 2026-08-20 | 69.17 | 69.17 | 69.17 | 69.17 | -1.467% | 2 | 392 | -18.650% |
| 2026-08-18 | 70.21 | 70.21 | 70.20 | 70.20 | +5.723% | 4 | 392 | -19.843% |
| 2026-08-17 | 66.40 | 66.40 | 66.40 | 66.40 | +0.943% | 7 | 385 | -15.256% |
| 2026-08-13 | 64.75 | 65.78 | 64.75 | 65.78 | -2.836% | 2 | 384 | -14.457% |
| 2026-08-12 | 67.70 | 67.70 | 67.70 | 67.70 | -0.704% | 1 | 384 | -16.883% |
| 2026-08-10 | 68.15 | 68.18 | 68.15 | 68.18 | -0.858% | 4 | 386 | -17.468% |
| 2026-08-07 | 69.18 | 69.18 | 68.77 | 68.77 | -2.730% | 5 | 385 | -18.177% |
| 2026-08-05 | 69.99 | 70.70 | 69.99 | 70.70 | -2.898% | 3 | 385 | -20.410% |
| 2026-08-04 | 72.81 | 72.81 | 72.81 | 72.81 | -6.630% | 1 | 384 | -22.717% |
| 2026-08-03 | 77.41 | 77.98 | 77.41 | 77.98 | -6.387% | 11 | 381 | -27.840% |
| 2026-07-31 | 93.05 | 93.05 | 83.30 | 83.30 | -12.233% | 4 | 380 | -32.449% |
| 2026-07-30 | 94.91 | 94.91 | 94.91 | 94.91 | -0.566% | 2 | 380 | -40.712% |
| 2026-07-24 | 95.36 | 95.45 | 95.36 | 95.45 | -2.253% | 2 | 380 | -41.048% |
| 2026-07-20 | 97.65 | 97.65 | 97.65 | 97.65 | +10.840% | 1 | 380 | -42.376% |
| 2026-07-10 | 88.13 | 88.13 | 88.10 | 88.10 | -3.705% | 52 | 381 | -36.129% |
| 2026-07-09 | 91.49 | 91.49 | 91.49 | 91.49 | -4.399% | 2 | 380 | -38.496% |
| 2026-07-08 | 98.97 | 99.36 | 95.70 | 95.70 | +2.353% | 3 | 379 | -41.202% |
| 2026-07-07 | 93.50 | 93.50 | 93.50 | 93.50 | +0.646% | 2 | 379 | -39.818% |
| 2026-07-06 | 92.66 | 92.90 | 92.66 | 92.90 | -2.477% | 4 | 380 | -39.429% |
| 2026-07-01 | 94.71 | 95.26 | 94.71 | 95.26 | -10.872% | 4 | 378 | -40.930% |
| 2026-06-22 | 106.56 | 106.88 | 106.56 | 106.88 | +5.508% | 2 | 377 | -47.352% |
| 2026-06-15 | 101.30 | 101.30 | 101.30 | 101.30 | -28.556% | 1 | 378 | -44.452% |
| 2026-06-11 | 141.59 | 141.79 | 141.59 | 141.79 | +12.087% | 2 | 378 | -60.315% |
| 2026-06-05 | 126.50 | 126.50 | 126.50 | 126.50 | +20.304% | 1 | 379 | -55.518% |
| 2026-06-04 | 105.17 | 105.17 | 105.15 | 105.15 | -2.458% | 2 | 378 | -46.486% |
| 2026-05-28 | 107.70 | 107.80 | 107.70 | 107.80 | -4.492% | 54 | 432 | -47.801% |
| 2026-05-27 | 112.79 | 112.87 | 112.79 | 112.87 | -1.225% | 8 | 430 | -50.146% |
| 2026-05-26 | 113.44 | 114.32 | 113.44 | 114.27 | -9.165% | 8 | 431 | -50.757% |
| 2026-05-21 | 127.73 | 127.73 | 125.80 | 125.80 | +1.239% | 9 | 433 | -55.270% |
| 2026-05-20 | 124.26 | 124.26 | 124.26 | 124.26 | -9.760% | 1 | 434 | -54.716% |
| 2026-05-06 | 137.60 | 137.70 | 137.60 | 137.70 | -11.047% | 50 | 319 | -59.136% |
| 2026-05-04 | 157.40 | 157.40 | 154.80 | 154.80 | +9.091% | 3 | 319 | -63.650% |
| 2026-05-01 | 141.90 | 141.90 | 141.90 | 141.90 | -11.478% | 1 | 318 | -60.345% |
| 2026-04-28 | 161.00 | 161.00 | 160.30 | 160.30 | +1.501% | 5 | 318 | -64.897% |
| 2026-04-24 | 162.74 | 163.51 | 157.93 | 157.93 | -3.288% | 6 | 317 | -64.370% |
| 2026-04-23 | 165.00 | 166.30 | 163.30 | 163.30 | -1.567% | 11 | 315 | -65.542% |
| 2026-04-20 | 166.90 | 166.90 | 165.90 | 165.90 | +2.852% | 4 | 311 | -66.082% |
| 2026-04-17 | 161.30 | 161.30 | 161.30 | 161.30 | -9.585% | 82 | 311 | -65.115% |
| 2026-04-15 | 177.60 | 178.40 | 177.60 | 178.40 | -2.386% | 4 | 229 | -68.459% |
| 2026-04-14 | 182.76 | 182.76 | 182.76 | 182.76 | -9.165% | 1 | 226 | -69.211% |
| 2026-04-09 | 203.20 | 203.20 | 201.17 | 201.20 | -5.743% | 79 | 226 | -72.033% |
| 2026-04-08 | 213.46 | 213.46 | 213.46 | 213.46 | -19.052% | 1 | 156 | -73.639% |
| 2026-04-07 | 266.20 | 266.20 | 262.45 | 263.70 | +2.209% | 112 | 155 | -78.661% |
| 2026-04-06 | 250.79 | 258.00 | 250.79 | 258.00 | -4.232% | 2 | 55 | -78.190% |
| 2026-03-25 | 269.30 | 269.40 | 269.30 | 269.40 | -3.923% | 24 | 54 | -79.113% |
| 2026-03-20 | 284.18 | 284.18 | 279.70 | 280.40 | 0.000% | 32 | 30 | -79.932% |