Dark

SPX20270416C7000
SPX Apr 16 2027 7000.00 Call (SPX270416C07000000)
option OPRA

EOD

Sep 9, 2026

958.98-3.586%(-35.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	958.9800	958.9800	958.9800	958.9800	-3.586%	1	3,586	0.000%
2026-08-31	994.6500	994.6500	994.6500	994.6500	-2.734%	3	3,586	-3.586%
2026-08-28	1,022.5600	1,022.6100	1,022.5600	1,022.6100	+1.423%	2	3,586	-6.222%
2026-08-21	1,008.2600	1,008.2600	1,008.2600	1,008.2600	-8.246%	1	3,586	-4.888%
2026-08-17	1,098.8700	1,098.8700	1,098.8700	1,098.8700	-2.587%	1	3,586	-12.730%
2026-08-13	1,120.6800	1,128.0500	1,120.6800	1,128.0500	+4.604%	17	3,586	-14.988%
2026-08-12	1,078.4000	1,078.4000	1,078.4000	1,078.4000	-0.979%	6	3,586	-11.074%
2026-08-10	1,093.6700	1,093.6700	1,089.0600	1,089.0600	-0.340%	2	3,592	-11.944%
2026-08-04	1,013.6500	1,092.7900	1,013.6500	1,092.7700	+12.390%	34	3,590	-12.243%
2026-08-03	941.7700	972.3900	941.7700	972.3000	+19.504%	95	3,579	-1.370%
2026-07-30	815.1500	815.1500	813.6100	813.6100	+6.766%	2	3,577	+17.867%
2026-07-29	841.7000	841.7000	761.5500	762.0500	-10.735%	3	3,576	+25.842%
2026-07-28	852.1100	853.6900	852.1100	853.6900	+0.742%	2	3,579	+12.334%
2026-07-24	845.0300	847.4000	845.0300	847.4000	+0.617%	2	3,576	+13.167%
2026-07-23	844.2100	844.2100	842.2000	842.2000	-9.843%	2	3,576	+13.866%
2026-07-22	919.5000	934.1500	919.5000	934.1500	+2.640%	3	3,577	+2.658%
2026-07-21	910.1200	910.1200	910.1200	910.1200	+3.498%	1	3,575	+5.369%
2026-07-20	903.7900	904.5600	879.3600	879.3600	-9.401%	3	3,574	+9.054%
2026-07-16	973.0200	973.0200	970.6100	970.6100	-1.154%	2	3,575	-1.198%
2026-07-15	981.9400	981.9400	981.9400	981.9400	+3.640%	1	3,575	-2.338%
2026-07-13	950.1200	950.1200	947.4500	947.4500	+4.565%	2	3,576	+1.217%
2026-07-08	906.0900	906.0900	906.0900	906.0900	-3.462%	1	3,575	+5.837%
2026-07-07	922.2000	938.5800	922.2000	938.5800	-1.306%	5	3,575	+2.173%
2026-07-06	951.0000	951.0000	951.0000	951.0000	+3.745%	1	3,574	+0.839%
2026-07-02	960.8200	960.8200	916.6700	916.6700	-2.367%	3	3,574	+4.616%
2026-07-01	917.1900	938.8900	917.1900	938.8900	+0.505%	3	3,574	+2.140%
2026-06-30	911.6600	934.2200	911.6600	934.1700	+4.791%	7	3,573	+2.656%
2026-06-29	842.1500	891.4600	842.1500	891.4600	+6.881%	98	3,570	+7.574%
2026-06-26	865.6700	865.6700	834.0700	834.0700	-4.467%	9	3,531	+14.976%
2026-06-25	866.7800	873.0700	866.7800	873.0700	+2.898%	10	3,526	+9.840%
2026-06-24	880.6900	880.6900	848.4800	848.4800	-4.324%	47	3,526	+13.023%
2026-06-23	900.0000	900.0000	886.8300	886.8300	-6.648%	12	3,481	+8.136%
2026-06-22	953.8500	953.8500	949.9800	949.9800	-1.711%	2	3,480	+0.947%
2026-06-18	956.6100	966.5200	954.3500	966.5200	+2.369%	18	3,466	-0.780%
2026-06-17	936.6900	946.4100	936.6900	944.1500	-4.927%	3	3,466	+1.571%
2026-06-16	993.0800	993.0800	993.0800	993.0800	-2.647%	1	3,466	-3.434%
2026-06-15	1,020.0800	1,020.0800	1,020.0800	1,020.0800	+12.685%	1	3,462	-5.990%
2026-06-12	905.2500	905.2500	905.2500	905.2500	-3.466%	2	3,462	+5.935%
2026-06-08	928.9600	937.7500	927.5700	937.7500	-6.979%	3	3,462	+2.264%
2026-06-04	1,008.1100	1,008.1100	1,008.1100	1,008.1100	-2.158%	1	3,461	-4.873%
2026-06-03	1,031.2300	1,031.2300	1,030.3400	1,030.3400	-3.761%	12	3,460	-6.926%
2026-06-02	1,070.6100	1,070.6100	1,070.6100	1,070.6100	+1.972%	96	3,448	-10.427%
2026-06-01	1,043.7600	1,049.9100	1,043.2700	1,049.9100	+0.547%	7	3,377	-8.661%
2026-05-29	1,049.4000	1,049.4000	1,044.2000	1,044.2000	+5.018%	3	3,375	-8.161%
2026-05-27	988.7600	994.3100	988.7600	994.3100	+0.817%	2	3,376	-3.553%
2026-05-26	987.6900	987.6900	985.5700	986.2500	+2.458%	4	3,375	-2.765%
2026-05-22	962.6100	962.6100	962.5900	962.5900	+2.745%	2	3,376	-0.375%
2026-05-21	903.0000	937.7400	901.7500	936.8700	+1.723%	10	3,376	+2.360%
2026-05-20	921.0000	921.0000	921.0000	921.0000	+2.694%	471	3,376	+4.124%
2026-05-18	917.5100	926.5400	896.8400	896.8400	-5.551%	30	3,374	+6.929%
2026-05-15	950.7200	950.7200	949.5500	949.5500	-5.118%	2	3,374	+0.993%
2026-05-14	1,000.7700	1,000.7700	1,000.7700	1,000.7700	+9.028%	801	3,364	-4.176%
2026-05-13	917.2900	917.9000	917.2900	917.9000	+4.329%	2	2,630	+4.475%
2026-05-12	873.1600	879.8100	872.1300	879.8100	-5.513%	6	2,630	+8.999%
2026-05-11	910.5000	931.1400	910.5000	931.1400	+2.677%	151	2,630	+2.990%
2026-05-08	908.4200	911.5100	906.2100	906.8600	+5.330%	100	2,548	+5.747%
2026-05-07	884.1000	887.9100	860.1800	860.9700	+8.777%	965	2,537	+11.384%
2026-05-01	789.0000	797.9200	786.1300	791.5000	+2.651%	6	1,877	+21.160%
2026-04-30	740.9600	771.0600	740.9600	771.0600	+7.132%	4	1,877	+24.372%
2026-04-29	713.1600	719.7300	713.1600	719.7300	+0.018%	2	1,875	+33.242%
2026-04-28	717.2300	719.6000	710.0500	719.6000	-3.888%	9	1,874	+33.266%
2026-04-27	734.5000	749.4200	733.3300	748.7100	+1.871%	43	1,885	+28.084%
2026-04-24	722.8800	735.4000	722.8800	734.9600	+5.807%	18	1,854	+30.481%
2026-04-23	712.9700	727.3200	694.6200	694.6200	-2.535%	17	1,854	+38.058%
2026-04-22	712.6900	712.6900	712.6900	712.6900	+3.664%	100	1,841	+34.558%
2026-04-21	714.4100	714.4100	687.5000	687.5000	-2.728%	128	1,716	+39.488%
2026-04-20	697.6000	706.8100	697.6000	706.7800	-1.086%	5	1,716	+35.683%
2026-04-17	708.0700	727.7800	708.0700	714.5400	+8.841%	1,508	1,716	+34.209%
2026-04-16	659.6600	659.6600	656.5000	656.5000	+1.363%	646	1,337	+46.075%
2026-04-15	622.3000	647.6700	622.3000	647.6700	+6.700%	809	811	+48.066%
2026-04-14	582.1600	607.0000	582.1600	607.0000	+14.139%	107	206	+57.987%
2026-04-13	531.8100	531.8100	531.8100	531.8100	+2.330%	1	168	+80.324%
2026-04-10	523.0300	523.1100	518.8700	519.7000	+0.191%	10	167	+84.526%
2026-04-09	507.8700	518.7100	507.8700	518.7100	+5.015%	55	160	+84.878%
2026-04-08	493.9400	493.9400	493.9400	493.9400	+16.644%	51	127	+94.149%
2026-04-07	399.5100	423.4600	399.5100	423.4600	+3.917%	18	76	+126.463%
2026-04-06	418.3100	418.3100	407.5000	407.5000	-1.061%	18	59	+135.333%
2026-04-02	411.8700	411.8700	411.8700	411.8700	-2.762%	4	50	+132.836%
2026-04-01	423.5700	423.5700	423.5700	423.5700	+8.988%	15	50	+126.404%
2026-03-31	350.9300	388.6400	350.9300	388.6400	+15.003%	13	35	+146.753%
2026-03-30	355.4900	355.4900	337.9400	337.9400	-22.640%	3	23	+183.772%
2026-03-25	444.2500	444.5800	433.5900	436.8400	+9.952%	17	22	+119.527%
2026-03-20	421.2700	421.6900	397.3000	397.3000	0.000%	5	5	+141.374%

.dark-mode .RGjNCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGjNCb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270416C7000SPX Apr 16 2027 7000.00 Call (SPX270416C07000000)option OPRA

SPX20270416C7000
SPX Apr 16 2027 7000.00 Call (SPX270416C07000000)
option OPRA