SPX270416P05975000
SPX Apr 16 2027 5975.00 Put
optionOPRA
EODOct 28, 2026
47.20USD-15.488%(-8.65)2Vol176OI
SPX270416P05975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 47.16 | 47.20 | 47.16 | 47.20 | -15.488% | 2 | 175 | 0.000% |
| 2026-10-23 | 55.85 | 55.85 | 55.85 | 55.85 | +13.794% | 4 | 172 | -15.488% |
| 2026-10-22 | 49.04 | 49.08 | 49.04 | 49.08 | -12.824% | 4 | 170 | -3.830% |
| 2026-10-16 | 57.40 | 58.10 | 54.70 | 56.30 | +31.419% | 6 | 166 | -16.163% |
| 2026-10-06 | 42.86 | 42.86 | 42.84 | 42.84 | -11.997% | 2 | 166 | +10.177% |
| 2026-10-02 | 48.80 | 48.80 | 48.68 | 48.68 | -5.107% | 4 | 168 | -3.040% |
| 2026-09-23 | 50.80 | 51.30 | 50.80 | 51.30 | -21.319% | 2 | 167 | -7.992% |
| 2026-09-16 | 60.10 | 65.50 | 60.10 | 65.20 | +3.165% | 12 | 156 | -27.607% |
| 2026-09-15 | 63.20 | 63.20 | 63.20 | 63.20 | +6.308% | 6 | 155 | -25.316% |
| 2026-09-11 | 59.41 | 59.45 | 59.41 | 59.45 | +0.456% | 2 | 155 | -20.606% |
| 2026-09-02 | 62.90 | 62.90 | 59.17 | 59.18 | -16.952% | 11 | 149 | -20.243% |
| 2026-08-21 | 71.24 | 71.26 | 71.24 | 71.26 | +3.817% | 4 | 149 | -33.764% |
| 2026-08-13 | 68.74 | 68.74 | 68.64 | 68.64 | -6.663% | 4 | 147 | -31.235% |
| 2026-08-05 | 73.87 | 73.92 | 73.34 | 73.54 | -26.541% | 106 | 97 | -35.817% |
| 2026-07-09 | 100.39 | 100.39 | 100.11 | 100.11 | -0.249% | 4 | 97 | -52.852% |
| 2026-07-07 | 100.38 | 100.38 | 100.36 | 100.36 | -10.680% | 4 | 95 | -52.969% |
| 2026-06-22 | 112.73 | 112.73 | 112.36 | 112.36 | -1.187% | 4 | 93 | -57.992% |
| 2026-06-18 | 113.48 | 113.71 | 113.48 | 113.71 | -4.445% | 4 | 95 | -58.491% |
| 2026-06-17 | 119.01 | 119.01 | 119.00 | 119.00 | +7.130% | 2 | 94 | -60.336% |
| 2026-06-01 | 111.37 | 111.40 | 111.08 | 111.08 | -0.555% | 6 | 91 | -57.508% |
| 2026-05-29 | 111.61 | 111.70 | 111.61 | 111.70 | -6.378% | 4 | 89 | -57.744% |
| 2026-05-27 | 119.48 | 119.48 | 119.31 | 119.31 | -0.806% | 2 | 88 | -60.439% |
| 2026-05-26 | 118.51 | 121.38 | 118.40 | 120.28 | -12.326% | 14 | 81 | -60.758% |
| 2026-05-19 | 137.91 | 137.91 | 137.19 | 137.19 | +0.875% | 2 | 80 | -65.595% |
| 2026-05-14 | 137.28 | 137.28 | 135.86 | 136.00 | -7.294% | 36 | 80 | -65.294% |
| 2026-05-07 | 146.70 | 146.70 | 146.70 | 146.70 | -5.841% | 1 | 79 | -67.825% |
| 2026-05-05 | 155.80 | 155.80 | 155.80 | 155.80 | -1.579% | 55 | 24 | -69.705% |
| 2026-05-01 | 158.30 | 158.30 | 158.30 | 158.30 | -8.019% | 1 | 24 | -70.183% |
| 2026-04-17 | 174.20 | 174.20 | 172.10 | 172.10 | -20.006% | 5 | 24 | -72.574% |
| 2026-04-13 | 214.65 | 215.14 | 214.65 | 215.14 | -27.071% | 6 | 19 | -78.061% |
| 2026-03-24 | 294.50 | 295.00 | 294.50 | 295.00 | 0.000% | 19 | 19 | -84.000% |