SPX270416C06000000
SPX Apr 16 2027 6000.00 Call
optionOPRA
EODOct 28, 2026
1,899.42USD+1.056%(+19.84)3Vol784OI
SPX270416C06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,873.96 | 1,899.42 | 1,873.96 | 1,899.42 | +1.056% | 3 | 784 | 0.000% |
| 2026-10-27 | 1,879.58 | 1,879.58 | 1,879.58 | 1,879.58 | +3.907% | 1 | 783 | +1.056% |
| 2026-10-23 | 1,808.90 | 1,808.90 | 1,808.90 | 1,808.90 | -0.926% | 3 | 780 | +5.004% |
| 2026-10-22 | 1,825.81 | 1,825.81 | 1,825.81 | 1,825.81 | -4.097% | 6 | 774 | +4.032% |
| 2026-10-21 | 1,903.81 | 1,903.81 | 1,903.81 | 1,903.81 | +2.233% | 1 | 773 | -0.231% |
| 2026-10-20 | 1,862.23 | 1,862.23 | 1,862.23 | 1,862.23 | +0.637% | 1 | 772 | +1.997% |
| 2026-10-19 | 1,876.57 | 1,876.57 | 1,850.44 | 1,850.44 | +1.705% | 8 | 769 | +2.647% |
| 2026-10-16 | 1,898.31 | 1,898.31 | 1,819.01 | 1,819.42 | -3.790% | 21 | 748 | +4.397% |
| 2026-10-15 | 1,832.83 | 1,891.10 | 1,832.83 | 1,891.10 | -0.147% | 2 | 746 | +0.440% |
| 2026-10-14 | 1,893.89 | 1,893.89 | 1,893.89 | 1,893.89 | -0.983% | 1 | 745 | +0.292% |
| 2026-10-08 | 1,899.98 | 1,912.70 | 1,899.98 | 1,912.70 | -1.882% | 2 | 743 | -0.694% |
| 2026-10-07 | 1,932.65 | 1,949.39 | 1,932.65 | 1,949.39 | -1.993% | 32 | 728 | -2.563% |
| 2026-10-06 | 1,989.04 | 1,989.04 | 1,989.04 | 1,989.04 | +3.657% | 2 | 726 | -4.506% |
| 2026-10-05 | 1,918.87 | 1,918.87 | 1,918.87 | 1,918.87 | +1.821% | 3 | 723 | -1.014% |
| 2026-09-23 | 1,884.55 | 1,884.55 | 1,884.55 | 1,884.55 | +3.692% | 1 | 722 | +0.789% |
| 2026-09-14 | 1,817.45 | 1,817.45 | 1,817.45 | 1,817.45 | -0.699% | 1 | 722 | +4.510% |
| 2026-09-09 | 1,839.62 | 1,839.62 | 1,830.25 | 1,830.25 | -3.293% | 8 | 729 | +3.779% |
| 2026-09-04 | 1,903.12 | 1,903.12 | 1,892.57 | 1,892.57 | -1.439% | 3 | 729 | +0.362% |
| 2026-08-19 | 1,920.21 | 1,920.21 | 1,920.21 | 1,920.21 | -1.515% | 1 | 728 | -1.083% |
| 2026-08-12 | 1,949.75 | 1,949.75 | 1,949.75 | 1,949.75 | -0.537% | 6 | 728 | -2.581% |
| 2026-08-10 | 1,965.55 | 1,965.55 | 1,960.27 | 1,960.27 | +9.116% | 2 | 726 | -3.104% |
| 2026-08-03 | 1,796.50 | 1,796.50 | 1,796.50 | 1,796.50 | +8.560% | 1 | 726 | +5.729% |
| 2026-07-30 | 1,654.84 | 1,654.84 | 1,654.84 | 1,654.84 | -0.959% | 1 | 725 | +14.780% |
| 2026-07-24 | 1,667.91 | 1,670.86 | 1,667.91 | 1,670.86 | -5.710% | 2 | 725 | +13.679% |
| 2026-07-22 | 1,756.00 | 1,772.04 | 1,756.00 | 1,772.04 | +0.705% | 3 | 723 | +7.188% |
| 2026-07-21 | 1,745.19 | 1,760.69 | 1,745.19 | 1,759.63 | +2.756% | 3 | 721 | +7.944% |
| 2026-07-17 | 1,712.44 | 1,712.44 | 1,712.44 | 1,712.44 | -5.004% | 1 | 721 | +10.919% |
| 2026-07-15 | 1,824.66 | 1,824.66 | 1,802.65 | 1,802.65 | +1.170% | 3 | 720 | +5.368% |
| 2026-07-13 | 1,785.68 | 1,785.68 | 1,781.80 | 1,781.80 | +2.218% | 2 | 719 | +6.601% |
| 2026-07-02 | 1,743.13 | 1,743.13 | 1,743.13 | 1,743.13 | +1.776% | 1 | 719 | +8.966% |
| 2026-06-29 | 1,712.72 | 1,712.72 | 1,712.72 | 1,712.72 | +2.120% | 1 | 718 | +10.901% |
| 2026-06-26 | 1,677.17 | 1,677.17 | 1,677.17 | 1,677.17 | -0.491% | 1 | 717 | +13.251% |
| 2026-06-25 | 1,677.94 | 1,685.44 | 1,677.94 | 1,685.44 | +1.968% | 10 | 709 | +12.696% |
| 2026-06-24 | 1,693.48 | 1,693.48 | 1,652.91 | 1,652.91 | -2.608% | 7 | 704 | +14.914% |
| 2026-06-23 | 1,697.17 | 1,697.17 | 1,697.17 | 1,697.17 | -5.320% | 11 | 711 | +11.917% |
| 2026-06-18 | 1,781.03 | 1,792.53 | 1,778.30 | 1,792.53 | +1.580% | 13 | 705 | +5.963% |
| 2026-06-17 | 1,784.57 | 1,784.57 | 1,756.51 | 1,764.64 | -3.041% | 5 | 704 | +7.638% |
| 2026-06-16 | 1,819.98 | 1,819.98 | 1,819.98 | 1,819.98 | +6.264% | 1 | 703 | +4.365% |
| 2026-06-12 | 1,712.70 | 1,712.70 | 1,712.70 | 1,712.70 | +6.142% | 2 | 701 | +10.902% |
| 2026-06-10 | 1,613.59 | 1,613.59 | 1,613.59 | 1,613.59 | -7.735% | 1 | 701 | +17.714% |
| 2026-06-08 | 1,748.86 | 1,748.86 | 1,748.86 | 1,748.86 | -0.105% | 1 | 700 | +8.609% |
| 2026-06-05 | 1,750.69 | 1,750.69 | 1,750.69 | 1,750.69 | -7.811% | 1 | 699 | +8.496% |
| 2026-06-02 | 1,899.02 | 1,899.02 | 1,899.02 | 1,899.02 | +1.135% | 1 | 698 | +0.021% |
| 2026-05-29 | 1,877.70 | 1,877.70 | 1,877.70 | 1,877.70 | +2.647% | 2 | 699 | +1.157% |
| 2026-05-28 | 1,829.28 | 1,829.28 | 1,829.28 | 1,829.28 | +0.637% | 1 | 699 | +3.834% |
| 2026-05-27 | 1,814.68 | 1,817.70 | 1,814.68 | 1,817.70 | +6.772% | 2 | 700 | +4.496% |
| 2026-05-21 | 1,702.41 | 1,702.41 | 1,702.41 | 1,702.41 | +0.161% | 1 | 701 | +11.572% |
| 2026-05-18 | 1,699.68 | 1,699.68 | 1,699.68 | 1,699.68 | -5.904% | 1 | 700 | +11.752% |
| 2026-05-14 | 1,788.08 | 1,806.32 | 1,788.08 | 1,806.32 | +2.260% | 2 | 698 | +5.154% |
| 2026-05-13 | 1,766.27 | 1,766.40 | 1,766.27 | 1,766.40 | +4.028% | 2 | 698 | +7.531% |
| 2026-05-12 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | -1.876% | 1 | 698 | +11.862% |
| 2026-05-11 | 1,730.47 | 1,730.47 | 1,730.47 | 1,730.47 | +1.626% | 1 | 697 | +9.763% |
| 2026-05-08 | 1,702.20 | 1,702.78 | 1,701.99 | 1,702.78 | +3.121% | 3 | 696 | +11.548% |
| 2026-05-07 | 1,651.25 | 1,651.25 | 1,651.25 | 1,651.25 | -1.080% | 1 | 695 | +15.029% |
| 2026-05-06 | 1,654.96 | 1,669.28 | 1,654.96 | 1,669.28 | +9.030% | 2 | 694 | +13.787% |
| 2026-05-04 | 1,552.50 | 1,552.50 | 1,531.03 | 1,531.03 | -2.853% | 7 | 694 | +24.062% |
| 2026-05-01 | 1,578.83 | 1,578.83 | 1,571.87 | 1,576.00 | +2.003% | 3 | 693 | +20.522% |
| 2026-04-30 | 1,538.34 | 1,545.06 | 1,538.34 | 1,545.06 | +4.690% | 3 | 693 | +22.935% |
| 2026-04-28 | 1,465.70 | 1,475.85 | 1,465.70 | 1,475.85 | -2.469% | 2 | 691 | +28.700% |
| 2026-04-27 | 1,497.92 | 1,514.83 | 1,494.74 | 1,513.21 | +1.017% | 43 | 702 | +25.523% |
| 2026-04-24 | 1,497.45 | 1,497.97 | 1,497.45 | 1,497.97 | +3.522% | 19 | 665 | +26.800% |
| 2026-04-23 | 1,451.77 | 1,451.77 | 1,447.01 | 1,447.01 | -2.049% | 13 | 661 | +31.265% |
| 2026-04-21 | 1,477.28 | 1,477.28 | 1,477.28 | 1,477.28 | +1.082% | 1 | 647 | +28.575% |
| 2026-04-20 | 1,456.00 | 1,461.47 | 1,456.00 | 1,461.47 | -0.893% | 3 | 647 | +29.966% |
| 2026-04-17 | 1,456.69 | 1,489.40 | 1,456.69 | 1,474.64 | +5.410% | 1,511 | 645 | +28.806% |
| 2026-04-16 | 1,397.60 | 1,398.95 | 1,397.60 | 1,398.95 | +0.865% | 2 | 136 | +35.775% |
| 2026-04-15 | 1,387.03 | 1,387.03 | 1,386.95 | 1,386.95 | +4.567% | 2 | 135 | +36.949% |
| 2026-04-14 | 1,311.03 | 1,336.58 | 1,310.22 | 1,326.38 | +4.565% | 13 | 134 | +43.203% |
| 2026-04-13 | 1,219.82 | 1,268.48 | 1,219.82 | 1,268.48 | +3.865% | 6 | 126 | +49.740% |
| 2026-04-10 | 1,228.33 | 1,235.37 | 1,221.28 | 1,221.28 | -0.223% | 10 | 120 | +55.527% |
| 2026-04-09 | 1,204.95 | 1,227.48 | 1,204.95 | 1,224.01 | +3.005% | 54 | 113 | +55.180% |
| 2026-04-08 | 1,181.02 | 1,188.30 | 1,168.66 | 1,188.30 | +14.085% | 15 | 79 | +59.843% |
| 2026-04-07 | 1,035.03 | 1,054.50 | 1,035.03 | 1,041.59 | -2.102% | 5 | 69 | +82.358% |
| 2026-04-06 | 1,060.80 | 1,066.31 | 1,060.80 | 1,063.95 | +2.836% | 18 | 66 | +78.525% |
| 2026-04-02 | 1,034.61 | 1,034.61 | 1,034.61 | 1,034.61 | -2.942% | 1 | 53 | +83.588% |
| 2026-04-01 | 1,065.97 | 1,065.97 | 1,065.97 | 1,065.97 | +5.818% | 15 | 53 | +78.187% |
| 2026-03-31 | 957.64 | 1,007.36 | 950.05 | 1,007.36 | +11.107% | 13 | 38 | +88.554% |
| 2026-03-30 | 952.53 | 952.53 | 906.66 | 906.66 | -15.963% | 7 | 25 | +109.496% |
| 2026-03-25 | 1,091.40 | 1,091.69 | 1,074.00 | 1,078.88 | +5.155% | 18 | 24 | +76.055% |
| 2026-03-20 | 1,053.64 | 1,054.46 | 1,025.99 | 1,025.99 | -5.395% | 7 | 7 | +85.130% |
| 2026-03-19 | 1,078.68 | 1,086.24 | 1,078.68 | 1,084.50 | 0.000% | 3 | 3 | +75.142% |