SPX270416P05950000
SPX Apr 16 2027 5950.00 Put
optionOPRA
EODOct 28, 2026
46.15USD-2.637%(-1.25)6Vol238OI
SPX270416P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 46.15 | 46.15 | 46.09 | 46.15 | -2.637% | 6 | 239 | 0.000% |
| 2026-10-27 | 47.31 | 47.40 | 47.31 | 47.40 | -13.456% | 2 | 240 | -2.637% |
| 2026-10-22 | 48.03 | 54.90 | 48.03 | 54.77 | +17.356% | 117 | 174 | -15.739% |
| 2026-10-21 | 46.71 | 46.71 | 46.67 | 46.67 | -15.299% | 2 | 173 | -1.114% |
| 2026-10-16 | 56.60 | 56.80 | 53.60 | 55.10 | +29.373% | 6 | 167 | -16.243% |
| 2026-10-12 | 42.59 | 42.59 | 42.59 | 42.59 | -12.636% | 1 | 166 | +8.359% |
| 2026-10-02 | 48.75 | 48.75 | 48.75 | 48.75 | -3.465% | 2 | 168 | -5.333% |
| 2026-10-01 | 50.50 | 50.50 | 50.50 | 50.50 | +0.598% | 10 | 168 | -8.614% |
| 2026-09-23 | 49.90 | 50.20 | 49.90 | 50.20 | +5.551% | 2 | 166 | -8.068% |
| 2026-09-22 | 48.80 | 48.80 | 47.56 | 47.56 | -25.455% | 4 | 164 | -2.965% |
| 2026-09-16 | 59.85 | 64.00 | 58.80 | 63.80 | +1.286% | 16 | 159 | -27.665% |
| 2026-09-10 | 67.91 | 67.91 | 62.99 | 62.99 | +14.987% | 2 | 159 | -26.734% |
| 2026-09-03 | 54.78 | 54.78 | 54.78 | 54.78 | -7.622% | 1 | 160 | -15.754% |
| 2026-09-02 | 59.30 | 59.30 | 59.30 | 59.30 | -2.483% | 4 | 157 | -22.175% |
| 2026-09-01 | 60.81 | 60.81 | 60.81 | 60.81 | -10.442% | 2 | 157 | -24.108% |
| 2026-08-25 | 67.90 | 67.90 | 67.90 | 67.90 | -1.737% | 2 | 157 | -32.032% |
| 2026-08-17 | 69.10 | 69.10 | 69.10 | 69.10 | +2.981% | 2 | 155 | -33.213% |
| 2026-08-13 | 67.06 | 67.10 | 67.06 | 67.10 | -5.226% | 4 | 157 | -31.222% |
| 2026-08-10 | 70.80 | 70.80 | 70.80 | 70.80 | -2.881% | 1 | 158 | -34.816% |
| 2026-08-04 | 75.78 | 75.78 | 72.90 | 72.90 | -9.944% | 31 | 144 | -36.694% |
| 2026-08-03 | 80.92 | 80.95 | 80.92 | 80.95 | -13.883% | 2 | 145 | -42.989% |
| 2026-07-30 | 94.00 | 94.00 | 94.00 | 94.00 | -7.371% | 1 | 144 | -50.904% |
| 2026-07-29 | 101.48 | 101.48 | 101.48 | 101.48 | +6.597% | 10 | 144 | -54.523% |
| 2026-07-28 | 100.46 | 100.48 | 95.20 | 95.20 | -4.013% | 3 | 142 | -51.523% |
| 2026-07-24 | 97.91 | 99.60 | 97.75 | 99.18 | +8.039% | 126 | 81 | -53.468% |
| 2026-07-10 | 93.89 | 93.89 | 91.67 | 91.80 | -4.065% | 14 | 70 | -49.728% |
| 2026-07-06 | 95.69 | 95.69 | 95.69 | 95.69 | -8.754% | 2 | 70 | -51.771% |
| 2026-07-02 | 103.10 | 105.10 | 103.10 | 104.87 | +4.100% | 6 | 69 | -55.993% |
| 2026-06-30 | 100.74 | 100.74 | 100.74 | 100.74 | -8.017% | 1 | 69 | -54.189% |
| 2026-06-29 | 109.48 | 109.52 | 109.48 | 109.52 | -3.845% | 2 | 70 | -57.862% |
| 2026-06-26 | 115.10 | 115.10 | 113.90 | 113.90 | +3.489% | 3 | 67 | -59.482% |
| 2026-06-01 | 110.31 | 110.31 | 110.06 | 110.06 | +0.705% | 2 | 67 | -58.068% |
| 2026-05-29 | 109.33 | 109.34 | 109.28 | 109.29 | -6.076% | 4 | 65 | -57.773% |
| 2026-05-26 | 116.34 | 116.36 | 116.34 | 116.36 | -12.115% | 2 | 65 | -60.339% |
| 2026-05-14 | 132.40 | 132.40 | 132.40 | 132.40 | -3.884% | 3 | 68 | -65.144% |
| 2026-05-11 | 137.75 | 137.75 | 137.75 | 137.75 | -4.803% | 3 | 66 | -66.497% |
| 2026-05-07 | 144.70 | 144.70 | 144.70 | 144.70 | -9.222% | 1 | 66 | -68.106% |
| 2026-05-04 | 159.40 | 159.40 | 159.40 | 159.40 | -7.594% | 4 | 66 | -71.048% |
| 2026-04-20 | 172.50 | 172.50 | 172.50 | 172.50 | +2.679% | 2 | 66 | -73.246% |
| 2026-04-17 | 170.60 | 170.60 | 168.00 | 168.00 | -7.336% | 3 | 64 | -72.530% |
| 2026-04-16 | 181.80 | 181.80 | 181.20 | 181.30 | -0.275% | 5 | 62 | -74.545% |
| 2026-04-15 | 184.87 | 184.87 | 181.80 | 181.80 | -4.068% | 18 | 61 | -74.615% |
| 2026-04-14 | 188.52 | 189.51 | 188.52 | 189.51 | -16.220% | 2 | 43 | -75.648% |
| 2026-04-08 | 222.87 | 226.20 | 222.87 | 226.20 | -20.014% | 4 | 43 | -79.598% |
| 2026-04-07 | 277.30 | 282.80 | 277.30 | 282.80 | -2.314% | 6 | 40 | -83.681% |
| 2026-03-24 | 288.90 | 289.50 | 288.90 | 289.50 | 0.000% | 35 | 35 | -84.059% |