SPX270416C07000000
SPX Apr 16 2027 7000.00 Call
optionOPRA
EODOct 28, 2026
982.00USD+0.642%(+6.26)1,011Vol7,346OI
SPX270416C07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 977.92 | 982.00 | 977.92 | 982.00 | +0.642% | 1,011 | 6,345 | 0.000% |
| 2026-10-27 | 934.00 | 975.74 | 934.00 | 975.74 | +4.525% | 13 | 6,337 | +0.642% |
| 2026-10-26 | 928.70 | 936.00 | 924.92 | 933.50 | +2.609% | 13 | 6,329 | +5.196% |
| 2026-10-23 | 909.76 | 909.76 | 909.76 | 909.76 | -2.167% | 6 | 6,323 | +7.941% |
| 2026-10-22 | 929.91 | 929.91 | 929.91 | 929.91 | -6.782% | 6 | 6,317 | +5.602% |
| 2026-10-21 | 997.56 | 997.56 | 997.56 | 997.56 | +3.957% | 1 | 6,317 | -1.560% |
| 2026-10-20 | 967.63 | 971.57 | 959.08 | 959.59 | +0.883% | 11 | 6,311 | +2.335% |
| 2026-10-19 | 963.21 | 963.21 | 951.19 | 951.19 | +1.096% | 4 | 6,307 | +3.239% |
| 2026-10-16 | 979.44 | 979.44 | 933.63 | 940.88 | -4.005% | 10 | 6,299 | +4.370% |
| 2026-10-15 | 968.11 | 980.13 | 968.11 | 980.13 | +0.227% | 39 | 6,265 | +0.191% |
| 2026-10-14 | 977.91 | 977.91 | 977.91 | 977.91 | -6.959% | 3,002 | 3,575 | +0.418% |
| 2026-10-13 | 1,042.60 | 1,051.74 | 1,042.60 | 1,051.05 | +0.160% | 29 | 3,678 | -6.570% |
| 2026-10-12 | 1,050.67 | 1,050.67 | 1,049.37 | 1,049.37 | -0.193% | 2 | 3,678 | -6.420% |
| 2026-10-09 | 1,051.40 | 1,051.40 | 1,051.40 | 1,051.40 | +4.016% | 2 | 3,680 | -6.601% |
| 2026-10-08 | 1,010.81 | 1,010.81 | 1,010.81 | 1,010.81 | -3.840% | 1 | 3,680 | -2.850% |
| 2026-10-07 | 1,044.24 | 1,051.18 | 1,044.24 | 1,051.18 | -1.819% | 33 | 3,679 | -6.581% |
| 2026-10-06 | 1,085.71 | 1,085.71 | 1,070.65 | 1,070.65 | +5.400% | 63 | 3,618 | -8.280% |
| 2026-10-05 | 1,017.17 | 1,017.17 | 1,015.80 | 1,015.80 | +2.987% | 5 | 3,613 | -3.327% |
| 2026-10-02 | 985.92 | 986.34 | 985.92 | 986.34 | +4.192% | 2 | 3,611 | -0.440% |
| 2026-09-29 | 962.34 | 962.34 | 946.66 | 946.66 | -6.636% | 4 | 3,609 | +3.733% |
| 2026-09-25 | 1,013.94 | 1,013.94 | 1,013.94 | 1,013.94 | +2.363% | 28 | 3,588 | -3.150% |
| 2026-09-24 | 986.01 | 990.53 | 986.01 | 990.53 | -4.384% | 40 | 3,588 | -0.861% |
| 2026-09-21 | 1,035.95 | 1,035.95 | 1,035.95 | 1,035.95 | +11.849% | 1 | 3,588 | -5.208% |
| 2026-09-18 | 926.20 | 926.20 | 926.20 | 926.20 | +0.631% | 1 | 3,588 | +6.025% |
| 2026-09-16 | 920.39 | 920.39 | 920.39 | 920.39 | +2.327% | 2 | 3,588 | +6.694% |
| 2026-09-15 | 902.01 | 902.01 | 896.88 | 899.46 | -4.092% | 6 | 3,587 | +9.177% |
| 2026-09-14 | 937.84 | 937.84 | 937.84 | 937.84 | -2.204% | 1 | 3,586 | +4.709% |
| 2026-09-09 | 958.98 | 958.98 | 958.98 | 958.98 | -3.586% | 1 | 3,586 | +2.400% |
| 2026-08-31 | 994.65 | 994.65 | 994.65 | 994.65 | -2.734% | 3 | 3,586 | -1.272% |
| 2026-08-28 | 1,022.56 | 1,022.61 | 1,022.56 | 1,022.61 | +1.423% | 2 | 3,586 | -3.971% |
| 2026-08-21 | 1,008.26 | 1,008.26 | 1,008.26 | 1,008.26 | -8.246% | 1 | 3,586 | -2.604% |
| 2026-08-17 | 1,098.87 | 1,098.87 | 1,098.87 | 1,098.87 | -2.587% | 1 | 3,586 | -10.635% |
| 2026-08-13 | 1,120.68 | 1,128.05 | 1,120.68 | 1,128.05 | +4.604% | 17 | 3,586 | -12.947% |
| 2026-08-12 | 1,078.40 | 1,078.40 | 1,078.40 | 1,078.40 | -0.979% | 6 | 3,592 | -8.939% |
| 2026-08-10 | 1,093.67 | 1,093.67 | 1,089.06 | 1,089.06 | -0.340% | 2 | 3,590 | -9.830% |
| 2026-08-04 | 1,013.65 | 1,092.79 | 1,013.65 | 1,092.77 | +12.390% | 34 | 3,579 | -10.137% |
| 2026-08-03 | 941.77 | 972.39 | 941.77 | 972.30 | +19.504% | 95 | 3,577 | +0.998% |
| 2026-07-30 | 815.15 | 815.15 | 813.61 | 813.61 | +6.766% | 2 | 3,576 | +20.697% |
| 2026-07-29 | 841.70 | 841.70 | 761.55 | 762.05 | -10.735% | 3 | 3,579 | +28.863% |
| 2026-07-28 | 852.11 | 853.69 | 852.11 | 853.69 | +0.742% | 2 | 3,578 | +15.030% |
| 2026-07-24 | 845.03 | 847.40 | 845.03 | 847.40 | +0.617% | 2 | 3,576 | +15.884% |
| 2026-07-23 | 844.21 | 844.21 | 842.20 | 842.20 | -9.843% | 2 | 3,577 | +16.599% |
| 2026-07-22 | 919.50 | 934.15 | 919.50 | 934.15 | +2.640% | 3 | 3,575 | +5.122% |
| 2026-07-21 | 910.12 | 910.12 | 910.12 | 910.12 | +3.498% | 1 | 3,574 | +7.898% |
| 2026-07-20 | 903.79 | 904.56 | 879.36 | 879.36 | -9.401% | 3 | 3,575 | +11.672% |
| 2026-07-16 | 973.02 | 973.02 | 970.61 | 970.61 | -1.154% | 2 | 3,575 | +1.173% |
| 2026-07-15 | 981.94 | 981.94 | 981.94 | 981.94 | +3.640% | 1 | 3,576 | +0.006% |
| 2026-07-13 | 950.12 | 950.12 | 947.45 | 947.45 | +4.565% | 2 | 3,575 | +3.647% |
| 2026-07-08 | 906.09 | 906.09 | 906.09 | 906.09 | -3.462% | 1 | 3,575 | +8.378% |
| 2026-07-07 | 922.20 | 938.58 | 922.20 | 938.58 | -1.306% | 5 | 3,574 | +4.626% |
| 2026-07-06 | 951.00 | 951.00 | 951.00 | 951.00 | +3.745% | 1 | 3,575 | +3.260% |
| 2026-07-02 | 960.82 | 960.82 | 916.67 | 916.67 | -2.367% | 3 | 3,574 | +7.127% |
| 2026-07-01 | 917.19 | 938.89 | 917.19 | 938.89 | +0.505% | 3 | 3,573 | +4.592% |
| 2026-06-30 | 911.66 | 934.22 | 911.66 | 934.17 | +4.791% | 7 | 3,570 | +5.120% |
| 2026-06-29 | 842.15 | 891.46 | 842.15 | 891.46 | +6.881% | 98 | 3,531 | +10.156% |
| 2026-06-26 | 865.67 | 865.67 | 834.07 | 834.07 | -4.467% | 9 | 3,526 | +17.736% |
| 2026-06-25 | 866.78 | 873.07 | 866.78 | 873.07 | +2.898% | 10 | 3,526 | +12.477% |
| 2026-06-24 | 880.69 | 880.69 | 848.48 | 848.48 | -4.324% | 47 | 3,481 | +15.736% |
| 2026-06-23 | 900.00 | 900.00 | 886.83 | 886.83 | -6.648% | 12 | 3,480 | +10.731% |
| 2026-06-22 | 953.85 | 953.85 | 949.98 | 949.98 | -1.711% | 2 | 3,480 | +3.371% |
| 2026-06-18 | 956.61 | 966.52 | 954.35 | 966.52 | +2.369% | 18 | 3,467 | +1.602% |
| 2026-06-17 | 936.69 | 946.41 | 936.69 | 944.15 | -4.927% | 3 | 3,466 | +4.009% |
| 2026-06-16 | 993.08 | 993.08 | 993.08 | 993.08 | -2.647% | 1 | 3,465 | -1.116% |
| 2026-06-15 | 1,020.08 | 1,020.08 | 1,020.08 | 1,020.08 | +12.685% | 1 | 3,464 | -3.733% |
| 2026-06-12 | 905.25 | 905.25 | 905.25 | 905.25 | -3.466% | 2 | 3,462 | +8.478% |
| 2026-06-08 | 928.96 | 937.75 | 927.57 | 937.75 | -6.979% | 3 | 3,461 | +4.719% |
| 2026-06-04 | 1,008.11 | 1,008.11 | 1,008.11 | 1,008.11 | -2.158% | 1 | 3,460 | -2.590% |
| 2026-06-03 | 1,031.23 | 1,031.23 | 1,030.34 | 1,030.34 | -3.761% | 12 | 3,448 | -4.692% |
| 2026-06-02 | 1,070.61 | 1,070.61 | 1,070.61 | 1,070.61 | +1.972% | 96 | 3,377 | -8.277% |
| 2026-06-01 | 1,043.76 | 1,049.91 | 1,043.27 | 1,049.91 | +0.547% | 7 | 3,375 | -6.468% |
| 2026-05-29 | 1,049.40 | 1,049.40 | 1,044.20 | 1,044.20 | +5.018% | 3 | 3,376 | -5.957% |
| 2026-05-27 | 988.76 | 994.31 | 988.76 | 994.31 | +0.817% | 2 | 3,375 | -1.238% |
| 2026-05-26 | 987.69 | 987.69 | 985.57 | 986.25 | +2.458% | 4 | 3,376 | -0.431% |
| 2026-05-22 | 962.61 | 962.61 | 962.59 | 962.59 | +2.745% | 2 | 3,376 | +2.016% |
| 2026-05-21 | 903.00 | 937.74 | 901.75 | 936.87 | +1.723% | 10 | 3,374 | +4.817% |
| 2026-05-20 | 921.00 | 921.00 | 921.00 | 921.00 | +2.694% | 471 | 3,374 | +6.623% |
| 2026-05-18 | 917.51 | 926.54 | 896.84 | 896.84 | -5.551% | 30 | 3,365 | +9.496% |
| 2026-05-15 | 950.72 | 950.72 | 949.55 | 949.55 | -5.118% | 2 | 3,364 | +3.417% |
| 2026-05-14 | 1,000.77 | 1,000.77 | 1,000.77 | 1,000.77 | +9.028% | 801 | 2,630 | -1.876% |
| 2026-05-13 | 917.29 | 917.90 | 917.29 | 917.90 | +4.329% | 2 | 2,631 | +6.983% |
| 2026-05-12 | 873.16 | 879.81 | 872.13 | 879.81 | -5.513% | 6 | 2,631 | +11.615% |
| 2026-05-11 | 910.50 | 931.14 | 910.50 | 931.14 | +2.677% | 151 | 2,548 | +5.462% |
| 2026-05-08 | 908.42 | 911.51 | 906.21 | 906.86 | +5.330% | 100 | 2,537 | +8.286% |
| 2026-05-07 | 884.10 | 887.91 | 860.18 | 860.97 | +8.777% | 965 | 1,930 | +14.057% |
| 2026-05-01 | 789.00 | 797.92 | 786.13 | 791.50 | +2.651% | 6 | 1,877 | +24.068% |
| 2026-04-30 | 740.96 | 771.06 | 740.96 | 771.06 | +7.132% | 4 | 1,877 | +27.357% |
| 2026-04-29 | 713.16 | 719.73 | 713.16 | 719.73 | +0.018% | 2 | 1,875 | +36.440% |
| 2026-04-28 | 717.23 | 719.60 | 710.05 | 719.60 | -3.888% | 9 | 1,874 | +36.465% |
| 2026-04-27 | 734.50 | 749.42 | 733.33 | 748.71 | +1.871% | 43 | 1,885 | +31.159% |
| 2026-04-24 | 722.88 | 735.40 | 722.88 | 734.96 | +5.807% | 18 | 1,854 | +33.613% |
| 2026-04-23 | 712.97 | 727.32 | 694.62 | 694.62 | -2.535% | 17 | 1,854 | +41.372% |
| 2026-04-22 | 712.69 | 712.69 | 712.69 | 712.69 | +3.664% | 100 | 1,841 | +37.788% |
| 2026-04-21 | 714.41 | 714.41 | 687.50 | 687.50 | -2.728% | 128 | 1,716 | +42.836% |
| 2026-04-20 | 697.60 | 706.81 | 697.60 | 706.78 | -1.086% | 5 | 1,716 | +38.940% |
| 2026-04-17 | 708.07 | 727.78 | 708.07 | 714.54 | +8.841% | 1,508 | 1,716 | +37.431% |
| 2026-04-16 | 659.66 | 659.66 | 656.50 | 656.50 | +1.363% | 646 | 1,337 | +49.581% |
| 2026-04-15 | 622.30 | 647.67 | 622.30 | 647.67 | +6.700% | 809 | 811 | +51.620% |
| 2026-04-14 | 582.16 | 607.00 | 582.16 | 607.00 | +14.139% | 107 | 206 | +61.779% |
| 2026-04-13 | 531.81 | 531.81 | 531.81 | 531.81 | +2.330% | 1 | 168 | +84.652% |
| 2026-04-10 | 523.03 | 523.11 | 518.87 | 519.70 | +0.191% | 10 | 167 | +88.955% |
| 2026-04-09 | 507.87 | 518.71 | 507.87 | 518.71 | +5.015% | 55 | 160 | +89.316% |
| 2026-04-08 | 493.94 | 493.94 | 493.94 | 493.94 | +16.644% | 51 | 127 | +98.810% |
| 2026-04-07 | 399.51 | 423.46 | 399.51 | 423.46 | +3.917% | 18 | 76 | +131.899% |
| 2026-04-06 | 418.31 | 418.31 | 407.50 | 407.50 | -1.061% | 18 | 59 | +140.982% |
| 2026-04-02 | 411.87 | 411.87 | 411.87 | 411.87 | -2.762% | 4 | 50 | +138.425% |
| 2026-04-01 | 423.57 | 423.57 | 423.57 | 423.57 | +8.988% | 15 | 50 | +131.839% |
| 2026-03-31 | 350.93 | 388.64 | 350.93 | 388.64 | +15.003% | 13 | 35 | +152.676% |
| 2026-03-30 | 355.49 | 355.49 | 337.94 | 337.94 | -22.640% | 3 | 23 | +190.584% |
| 2026-03-25 | 444.25 | 444.58 | 433.59 | 436.84 | +9.952% | 17 | 22 | +124.796% |
| 2026-03-20 | 421.27 | 421.69 | 397.30 | 397.30 | 0.000% | 5 | 5 | +147.168% |