SPX270416P06050000
SPX Apr 16 2027 6050.00 Put
optionOPRA
EODOct 27, 2026
51.52USD-0.213%(-0.11)1,800Vol1,540OI
SPX270416P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 51.50 | 51.52 | 51.50 | 51.52 | -0.213% | 1,800 | 2,559 | 0.000% |
| 2026-10-19 | 51.67 | 51.67 | 51.63 | 51.63 | -13.662% | 2 | 2,559 | -0.213% |
| 2026-10-16 | 62.00 | 62.00 | 58.30 | 59.80 | +23.733% | 6 | 2,553 | -13.846% |
| 2026-10-15 | 48.33 | 48.33 | 48.33 | 48.33 | +6.383% | 2 | 2,551 | +6.600% |
| 2026-10-12 | 45.43 | 45.43 | 45.43 | 45.43 | -2.553% | 3 | 2,548 | +13.405% |
| 2026-10-07 | 48.80 | 48.80 | 46.62 | 46.62 | +1.106% | 32 | 2,578 | +10.511% |
| 2026-10-06 | 46.08 | 46.11 | 46.08 | 46.11 | -12.338% | 110 | 2,468 | +11.733% |
| 2026-10-02 | 52.60 | 52.60 | 52.60 | 52.60 | -7.313% | 2 | 2,466 | -2.053% |
| 2026-09-28 | 56.75 | 56.75 | 56.75 | 56.75 | -2.424% | 6 | 2,470 | -9.216% |
| 2026-09-24 | 55.96 | 58.16 | 55.96 | 58.16 | +6.520% | 1,680 | 485 | -11.417% |
| 2026-09-23 | 53.80 | 54.60 | 53.80 | 54.60 | +1.676% | 3 | 483 | -5.641% |
| 2026-09-21 | 53.70 | 53.70 | 53.70 | 53.70 | -12.140% | 4 | 486 | -4.060% |
| 2026-09-18 | 61.90 | 61.90 | 61.12 | 61.12 | +0.576% | 201 | 85 | -15.707% |
| 2026-09-17 | 62.23 | 62.23 | 60.77 | 60.77 | -6.794% | 26 | 59 | -15.221% |
| 2026-09-16 | 64.14 | 65.20 | 64.00 | 65.20 | -2.861% | 8 | 56 | -20.982% |
| 2026-09-15 | 67.76 | 67.84 | 67.12 | 67.12 | +3.692% | 7 | 54 | -23.242% |
| 2026-09-11 | 64.70 | 64.73 | 64.70 | 64.73 | -0.568% | 2 | 55 | -20.408% |
| 2026-09-09 | 65.10 | 65.10 | 65.10 | 65.10 | +5.391% | 1 | 56 | -20.860% |
| 2026-09-08 | 61.77 | 61.77 | 61.77 | 61.77 | +6.025% | 1 | 55 | -16.594% |
| 2026-09-04 | 58.24 | 58.26 | 58.24 | 58.26 | -0.597% | 2 | 54 | -11.569% |
| 2026-09-03 | 59.03 | 59.03 | 58.61 | 58.61 | -7.219% | 5 | 55 | -12.097% |
| 2026-09-02 | 63.17 | 63.17 | 63.17 | 63.17 | -5.955% | 2 | 53 | -18.442% |
| 2026-08-28 | 66.87 | 67.17 | 66.87 | 67.17 | -3.754% | 4 | 57 | -23.299% |
| 2026-08-26 | 69.90 | 69.90 | 69.79 | 69.79 | -6.573% | 4 | 55 | -26.179% |
| 2026-08-21 | 74.56 | 74.70 | 74.56 | 74.70 | -0.147% | 2 | 55 | -31.031% |
| 2026-08-17 | 74.82 | 74.82 | 74.81 | 74.81 | -4.628% | 2 | 55 | -31.132% |
| 2026-08-07 | 78.44 | 78.44 | 78.44 | 78.44 | -0.696% | 2 | 56 | -34.319% |
| 2026-08-06 | 78.66 | 78.99 | 78.66 | 78.99 | -0.391% | 4 | 58 | -34.777% |
| 2026-08-05 | 79.30 | 79.30 | 79.30 | 79.30 | -0.627% | 1 | 57 | -35.032% |
| 2026-08-04 | 80.20 | 80.20 | 79.80 | 79.80 | -29.692% | 6 | 56 | -35.439% |
| 2026-07-29 | 113.80 | 114.10 | 113.50 | 113.50 | +2.529% | 14 | 46 | -54.608% |
| 2026-07-27 | 110.77 | 110.77 | 110.70 | 110.70 | +4.139% | 2 | 46 | -53.460% |
| 2026-07-24 | 106.43 | 106.43 | 106.30 | 106.30 | -8.935% | 4 | 46 | -51.533% |
| 2026-07-23 | 116.73 | 116.73 | 116.73 | 116.73 | +11.639% | 30 | 16 | -55.864% |
| 2026-07-09 | 104.64 | 104.64 | 104.56 | 104.56 | -6.643% | 4 | 14 | -50.727% |
| 2026-07-02 | 110.59 | 114.43 | 110.35 | 112.00 | +2.004% | 5 | 13 | -54.000% |
| 2026-06-30 | 109.82 | 109.82 | 109.80 | 109.80 | -16.692% | 4 | 13 | -53.078% |
| 2026-06-12 | 131.80 | 131.80 | 131.80 | 131.80 | -9.973% | 1 | 13 | -60.910% |
| 2026-06-05 | 146.40 | 146.40 | 146.40 | 146.40 | -8.305% | 1 | 12 | -64.809% |
| 2026-05-01 | 159.72 | 159.72 | 159.66 | 159.66 | -4.908% | 18 | 18 | -67.731% |
| 2026-04-30 | 170.50 | 170.50 | 167.90 | 167.90 | -10.050% | 4 | 18 | -69.315% |
| 2026-04-20 | 186.93 | 186.93 | 186.66 | 186.66 | -4.916% | 2 | 14 | -72.399% |
| 2026-04-16 | 201.23 | 201.23 | 196.31 | 196.31 | -1.446% | 2 | 15 | -73.756% |
| 2026-04-15 | 201.31 | 201.51 | 199.19 | 199.19 | -3.184% | 10 | 14 | -74.135% |
| 2026-04-14 | 205.81 | 205.81 | 205.74 | 205.74 | -42.486% | 6 | 9 | -74.959% |
| 2026-03-27 | 350.65 | 357.72 | 350.57 | 357.72 | 0.000% | 12 | 6 | -85.598% |