SPX270416C06500000
SPX Apr 16 2027 6500.00 Call
optionOPRA
EODOct 27, 2026
1,407.12USD+0.103%(+1.45)1Vol956OI
SPX270416C06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,407.12 | 1,407.12 | 1,407.12 | 1,407.12 | +0.103% | 1 | 956 | 0.000% |
| 2026-10-20 | 1,430.11 | 1,430.11 | 1,405.67 | 1,405.67 | +0.147% | 12 | 950 | +0.103% |
| 2026-10-19 | 1,403.61 | 1,403.61 | 1,403.61 | 1,403.61 | +1.095% | 1 | 949 | +0.250% |
| 2026-10-16 | 1,388.41 | 1,388.41 | 1,388.41 | 1,388.41 | -2.045% | 1 | 949 | +1.348% |
| 2026-10-15 | 1,417.39 | 1,417.39 | 1,417.39 | 1,417.39 | -4.816% | 8 | 941 | -0.725% |
| 2026-10-13 | 1,494.56 | 1,494.56 | 1,489.11 | 1,489.11 | -0.394% | 4 | 938 | -5.506% |
| 2026-10-12 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.466% | 1 | 937 | -5.878% |
| 2026-10-09 | 1,491.06 | 1,502.00 | 1,491.06 | 1,502.00 | +3.798% | 2 | 937 | -6.317% |
| 2026-10-02 | 1,447.04 | 1,447.04 | 1,447.04 | 1,447.04 | +2.043% | 1 | 936 | -2.759% |
| 2026-09-30 | 1,417.19 | 1,418.07 | 1,417.19 | 1,418.07 | -1.589% | 2 | 936 | -0.772% |
| 2026-09-25 | 1,440.96 | 1,440.96 | 1,440.96 | 1,440.96 | +6.712% | 1 | 935 | -2.348% |
| 2026-09-18 | 1,350.33 | 1,350.33 | 1,350.33 | 1,350.33 | +0.535% | 1 | 934 | +4.206% |
| 2026-09-16 | 1,343.14 | 1,343.14 | 1,343.14 | 1,343.14 | +1.177% | 1 | 934 | +4.763% |
| 2026-09-15 | 1,327.52 | 1,327.52 | 1,327.52 | 1,327.52 | -5.116% | 2 | 936 | +5.996% |
| 2026-09-11 | 1,403.64 | 1,403.64 | 1,399.10 | 1,399.10 | +3.760% | 11 | 927 | +0.573% |
| 2026-09-10 | 1,348.40 | 1,348.40 | 1,348.40 | 1,348.40 | -2.283% | 10 | 917 | +4.355% |
| 2026-09-01 | 1,379.63 | 1,379.91 | 1,379.63 | 1,379.91 | -5.676% | 2 | 917 | +1.972% |
| 2026-08-27 | 1,462.60 | 1,462.95 | 1,462.60 | 1,462.95 | +2.114% | 2 | 918 | -3.816% |
| 2026-08-21 | 1,432.75 | 1,432.75 | 1,432.67 | 1,432.67 | -2.033% | 2 | 918 | -1.783% |
| 2026-08-19 | 1,462.40 | 1,462.40 | 1,462.40 | 1,462.40 | +20.747% | 1 | 919 | -3.780% |
| 2026-07-30 | 1,211.13 | 1,211.13 | 1,211.13 | 1,211.13 | -1.146% | 1 | 917 | +16.182% |
| 2026-07-29 | 1,232.66 | 1,232.66 | 1,225.17 | 1,225.17 | +0.261% | 2 | 917 | +14.851% |
| 2026-07-27 | 1,220.25 | 1,221.98 | 1,220.25 | 1,221.98 | -1.587% | 2 | 915 | +15.151% |
| 2026-07-24 | 1,243.09 | 1,243.09 | 1,241.68 | 1,241.68 | -7.392% | 2 | 915 | +13.324% |
| 2026-07-22 | 1,329.84 | 1,340.79 | 1,329.84 | 1,340.79 | +8.118% | 2 | 913 | +4.947% |
| 2026-06-25 | 1,237.14 | 1,240.12 | 1,237.14 | 1,240.12 | -7.366% | 3 | 913 | +13.466% |
| 2026-06-17 | 1,364.73 | 1,364.73 | 1,326.39 | 1,338.73 | +3.389% | 4 | 911 | +5.109% |
| 2026-06-12 | 1,294.85 | 1,294.85 | 1,294.85 | 1,294.85 | +7.506% | 1 | 911 | +8.671% |
| 2026-06-10 | 1,204.45 | 1,204.45 | 1,204.45 | 1,204.45 | -15.739% | 1 | 911 | +16.827% |
| 2026-06-03 | 1,429.42 | 1,429.42 | 1,429.42 | 1,429.42 | +4.145% | 2 | 911 | -1.560% |
| 2026-05-14 | 1,372.53 | 1,372.53 | 1,372.53 | 1,372.53 | +7.208% | 1 | 910 | +2.520% |
| 2026-05-08 | 1,280.25 | 1,280.25 | 1,280.25 | 1,280.25 | +3.126% | 1 | 911 | +9.910% |
| 2026-05-07 | 1,242.56 | 1,242.56 | 1,241.44 | 1,241.44 | -1.828% | 423 | 573 | +13.346% |
| 2026-05-06 | 1,264.55 | 1,264.55 | 1,264.55 | 1,264.55 | +11.153% | 1 | 573 | +11.274% |
| 2026-05-04 | 1,138.66 | 1,138.66 | 1,135.72 | 1,137.67 | -1.873% | 100 | 473 | +23.684% |
| 2026-05-01 | 1,159.67 | 1,159.67 | 1,159.38 | 1,159.38 | +2.052% | 2 | 474 | +21.368% |
| 2026-04-30 | 1,136.07 | 1,136.07 | 1,136.07 | 1,136.07 | +5.164% | 2 | 474 | +23.859% |
| 2026-04-28 | 1,075.62 | 1,080.28 | 1,074.92 | 1,080.28 | -2.128% | 32 | 472 | +30.255% |
| 2026-04-24 | 1,077.21 | 1,103.80 | 1,072.05 | 1,103.77 | +4.256% | 320 | 474 | +27.483% |
| 2026-04-23 | 1,091.75 | 1,091.75 | 1,058.71 | 1,058.71 | -2.048% | 7 | 247 | +32.909% |
| 2026-04-22 | 1,076.88 | 1,080.85 | 1,076.88 | 1,080.85 | +2.844% | 69 | 243 | +30.186% |
| 2026-04-21 | 1,081.04 | 1,081.04 | 1,050.21 | 1,050.96 | -1.477% | 3 | 219 | +33.889% |
| 2026-04-20 | 1,062.94 | 1,066.71 | 1,062.94 | 1,066.71 | -1.870% | 3 | 219 | +31.912% |
| 2026-04-17 | 1,064.49 | 1,087.04 | 1,064.49 | 1,087.04 | +7.203% | 5 | 216 | +29.445% |
| 2026-04-16 | 1,024.08 | 1,024.08 | 1,008.61 | 1,014.00 | +1.568% | 6 | 215 | +38.769% |
| 2026-04-15 | 973.25 | 998.48 | 973.25 | 998.35 | +4.556% | 6 | 214 | +40.945% |
| 2026-04-14 | 943.92 | 954.85 | 943.92 | 954.85 | +9.514% | 5 | 211 | +47.366% |
| 2026-04-13 | 842.80 | 871.90 | 842.80 | 871.90 | +2.624% | 6 | 209 | +61.385% |
| 2026-04-10 | 849.84 | 849.84 | 849.24 | 849.61 | -0.552% | 3 | 212 | +65.620% |
| 2026-04-09 | 848.83 | 854.33 | 848.83 | 854.33 | +3.452% | 3 | 211 | +64.705% |
| 2026-04-08 | 820.02 | 825.82 | 815.34 | 825.82 | +17.212% | 73 | 211 | +70.391% |
| 2026-04-07 | 689.84 | 704.82 | 689.84 | 704.55 | -1.896% | 5 | 176 | +99.719% |
| 2026-04-06 | 707.09 | 718.89 | 703.90 | 718.17 | +2.901% | 33 | 175 | +95.931% |
| 2026-04-02 | 697.85 | 698.59 | 696.31 | 697.92 | +11.596% | 249 | 37 | +101.616% |
| 2026-03-31 | 625.40 | 625.40 | 625.40 | 625.40 | +8.705% | 2 | 37 | +124.995% |
| 2026-03-30 | 608.15 | 608.15 | 575.32 | 575.32 | -16.499% | 5 | 35 | +144.580% |
| 2026-03-20 | 689.00 | 689.00 | 689.00 | 689.00 | -6.961% | 1 | 3 | +104.226% |
| 2026-03-19 | 738.78 | 740.55 | 738.78 | 740.55 | 0.000% | 2 | 2 | +90.010% |