SPX270416P05925000
SPX Apr 16 2027 5925.00 Put
optionOPRA
EODOct 28, 2026
45.32USD-0.614%(-0.28)2Vol61OI
SPX270416P05925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 45.32 | 45.32 | 45.32 | 45.32 | -0.614% | 2 | 60 | 0.000% |
| 2026-10-27 | 45.60 | 45.60 | 45.60 | 45.60 | -15.020% | 4 | 58 | -0.614% |
| 2026-10-23 | 53.66 | 53.66 | 53.66 | 53.66 | +3.252% | 4 | 56 | -15.542% |
| 2026-10-22 | 51.97 | 51.98 | 51.97 | 51.97 | +14.371% | 4 | 58 | -12.796% |
| 2026-10-19 | 45.42 | 45.44 | 45.42 | 45.44 | -15.852% | 2 | 57 | -0.264% |
| 2026-10-16 | 48.58 | 55.50 | 48.58 | 54.00 | +13.445% | 8 | 53 | -16.074% |
| 2026-09-30 | 47.49 | 47.60 | 47.49 | 47.60 | -3.252% | 2 | 53 | -4.790% |
| 2026-09-23 | 48.40 | 49.20 | 48.40 | 49.20 | -16.041% | 6 | 47 | -7.886% |
| 2026-09-16 | 57.60 | 58.60 | 57.60 | 58.60 | +3.315% | 11 | 37 | -22.662% |
| 2026-09-02 | 60.30 | 60.30 | 56.64 | 56.72 | -20.493% | 7 | 33 | -20.099% |
| 2026-08-05 | 71.34 | 71.34 | 71.34 | 71.34 | -27.382% | 1 | 32 | -36.473% |
| 2026-07-24 | 98.18 | 98.24 | 98.18 | 98.24 | +6.309% | 4 | 32 | -53.868% |
| 2026-07-21 | 92.49 | 92.49 | 92.41 | 92.41 | +1.784% | 4 | 30 | -50.958% |
| 2026-07-15 | 90.79 | 90.79 | 90.79 | 90.79 | -2.376% | 10 | 35 | -50.083% |
| 2026-07-09 | 94.12 | 94.40 | 93.00 | 93.00 | -4.811% | 13 | 25 | -51.269% |
| 2026-07-08 | 97.70 | 97.70 | 97.70 | 97.70 | -0.092% | 1 | 25 | -53.613% |
| 2026-07-01 | 97.79 | 97.79 | 97.79 | 97.79 | -0.962% | 1 | 26 | -53.656% |
| 2026-06-30 | 98.74 | 98.74 | 98.74 | 98.74 | -13.234% | 1 | 25 | -54.102% |
| 2026-06-25 | 113.80 | 113.80 | 113.80 | 113.80 | -4.530% | 1 | 25 | -60.176% |
| 2026-06-12 | 119.30 | 119.30 | 119.20 | 119.20 | +9.559% | 3 | 22 | -61.980% |
| 2026-06-02 | 108.80 | 108.80 | 108.80 | 108.80 | +0.731% | 2 | 20 | -58.346% |
| 2026-06-01 | 107.72 | 108.01 | 107.72 | 108.01 | +0.549% | 2 | 20 | -58.041% |
| 2026-05-29 | 107.46 | 107.46 | 107.42 | 107.42 | -20.453% | 2 | 20 | -57.810% |
| 2026-05-11 | 135.09 | 135.09 | 135.04 | 135.04 | -4.410% | 2 | 19 | -66.440% |
| 2026-05-07 | 142.00 | 142.00 | 140.09 | 141.27 | -5.252% | 3 | 18 | -67.920% |
| 2026-05-05 | 149.10 | 149.10 | 149.10 | 149.10 | -8.974% | 5 | 16 | -69.604% |
| 2026-04-29 | 164.10 | 164.10 | 163.80 | 163.80 | +0.368% | 2 | 16 | -72.332% |
| 2026-04-28 | 164.00 | 164.00 | 163.20 | 163.20 | +1.429% | 2 | 14 | -72.230% |
| 2026-04-27 | 160.60 | 160.90 | 160.60 | 160.90 | -37.539% | 2 | 12 | -71.833% |
| 2026-04-06 | 257.60 | 257.60 | 257.60 | 257.60 | -11.630% | 3 | 10 | -82.407% |
| 2026-03-31 | 291.50 | 291.50 | 291.50 | 291.50 | +1.508% | 5 | 7 | -84.453% |
| 2026-03-24 | 284.65 | 287.17 | 284.65 | 287.17 | 0.000% | 2 | 2 | -84.218% |