SPX270416C07100000
SPX Apr 16 2027 7100.00 Call
optionOPRA
EODOct 26, 2026
841.91USD-6.625%(-59.73)8Vol3,878OI
SPX270416C07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 845.06 | 845.06 | 841.39 | 841.91 | -6.625% | 8 | 3,877 | 0.000% |
| 2026-10-20 | 901.08 | 901.64 | 901.08 | 901.64 | +7.576% | 2 | 3,877 | -6.625% |
| 2026-10-16 | 836.58 | 838.14 | 836.58 | 838.14 | -10.013% | 2 | 3,877 | +0.450% |
| 2026-10-05 | 924.59 | 931.40 | 924.59 | 931.40 | +10.250% | 5 | 3,874 | -9.608% |
| 2026-10-01 | 838.79 | 844.81 | 838.79 | 844.81 | -1.799% | 2 | 3,874 | -0.343% |
| 2026-09-29 | 859.69 | 860.29 | 859.69 | 860.29 | +4.875% | 2 | 3,874 | -2.136% |
| 2026-09-15 | 820.30 | 820.30 | 820.30 | 820.30 | -1.874% | 1 | 3,875 | +2.634% |
| 2026-09-10 | 833.51 | 835.97 | 833.51 | 835.97 | -7.049% | 2 | 3,875 | +0.711% |
| 2026-09-02 | 899.29 | 899.37 | 899.29 | 899.37 | -7.480% | 2 | 3,875 | -6.389% |
| 2026-08-19 | 971.81 | 972.08 | 971.81 | 972.08 | +1.918% | 2 | 3,875 | -13.391% |
| 2026-08-18 | 953.79 | 953.79 | 953.79 | 953.79 | -7.670% | 2 | 3,875 | -11.730% |
| 2026-08-14 | 1,033.53 | 1,033.53 | 1,033.02 | 1,033.02 | +2.714% | 4 | 3,876 | -18.500% |
| 2026-08-07 | 1,005.57 | 1,005.72 | 1,005.57 | 1,005.72 | +1.990% | 2 | 3,876 | -16.288% |
| 2026-08-06 | 986.13 | 986.13 | 986.10 | 986.10 | +26.782% | 2 | 3,876 | -14.622% |
| 2026-07-28 | 759.44 | 777.79 | 759.44 | 777.79 | +2.604% | 3 | 3,877 | +8.244% |
| 2026-07-23 | 771.93 | 771.93 | 758.05 | 758.05 | -9.161% | 4 | 3,876 | +11.063% |
| 2026-07-20 | 834.50 | 834.50 | 834.50 | 834.50 | +0.300% | 1 | 3,877 | +0.888% |
| 2026-07-17 | 832.00 | 832.00 | 832.00 | 832.00 | -5.325% | 2 | 3,879 | +1.191% |
| 2026-07-14 | 878.80 | 878.80 | 878.80 | 878.80 | -0.385% | 2 | 3,881 | -4.198% |
| 2026-07-06 | 882.20 | 882.20 | 882.20 | 882.20 | +0.314% | 1 | 3,881 | -4.567% |
| 2026-07-02 | 885.74 | 885.79 | 879.22 | 879.44 | +10.754% | 10 | 3,881 | -4.267% |
| 2026-06-29 | 794.05 | 794.05 | 794.05 | 794.05 | -8.244% | 1 | 3,880 | +6.027% |
| 2026-06-22 | 869.60 | 870.59 | 863.92 | 865.39 | +17.133% | 8 | 3,880 | -2.713% |
| 2026-06-10 | 738.89 | 738.89 | 738.60 | 738.81 | -21.113% | 14 | 3,880 | +13.955% |
| 2026-05-28 | 936.24 | 936.54 | 936.24 | 936.54 | +9.482% | 2 | 3,880 | -10.104% |
| 2026-05-18 | 855.54 | 855.54 | 855.43 | 855.43 | -7.721% | 4 | 3,880 | -1.580% |
| 2026-05-14 | 899.80 | 927.00 | 899.80 | 927.00 | +7.217% | 56 | 3,830 | -9.179% |
| 2026-05-13 | 864.60 | 864.60 | 864.60 | 864.60 | +4.673% | 4 | 3,830 | -2.624% |
| 2026-05-12 | 826.00 | 826.00 | 826.00 | 826.00 | -1.882% | 1,601 | 2,267 | +1.926% |
| 2026-05-11 | 838.10 | 841.84 | 838.10 | 841.84 | +4.680% | 4 | 2,269 | +0.008% |
| 2026-05-06 | 805.40 | 805.40 | 804.20 | 804.20 | +15.132% | 8 | 2,267 | +4.689% |
| 2026-04-30 | 654.79 | 698.50 | 654.79 | 698.50 | +5.667% | 66 | 2,267 | +20.531% |
| 2026-04-28 | 661.04 | 661.04 | 661.04 | 661.04 | -2.091% | 216 | 2,204 | +27.361% |
| 2026-04-27 | 669.09 | 675.16 | 669.09 | 675.16 | +0.609% | 3 | 1,639 | +24.698% |
| 2026-04-24 | 644.90 | 672.32 | 644.90 | 671.07 | +5.398% | 954 | 1,638 | +25.458% |
| 2026-04-23 | 637.36 | 637.36 | 625.33 | 636.70 | -1.680% | 6 | 1,098 | +32.230% |
| 2026-04-21 | 657.20 | 657.20 | 647.58 | 647.58 | +1.919% | 503 | 1,005 | +30.009% |
| 2026-04-20 | 634.63 | 636.20 | 629.27 | 635.39 | -1.621% | 581 | 904 | +32.503% |
| 2026-04-17 | 660.60 | 660.60 | 645.86 | 645.86 | +9.185% | 5 | 594 | +30.355% |
| 2026-04-16 | 594.87 | 594.87 | 589.84 | 591.53 | +4.918% | 72 | 589 | +42.328% |
| 2026-04-15 | 564.13 | 564.13 | 563.80 | 563.80 | +10.527% | 4 | 520 | +49.328% |
| 2026-04-14 | 510.10 | 510.10 | 510.10 | 510.10 | +11.507% | 1 | 520 | +65.048% |
| 2026-04-09 | 457.46 | 457.46 | 457.46 | 457.46 | +23.198% | 1 | 519 | +84.040% |
| 2026-04-07 | 363.00 | 371.32 | 357.85 | 371.32 | +3.053% | 506 | 519 | +126.734% |
| 2026-04-02 | 360.27 | 360.32 | 360.27 | 360.32 | -5.189% | 4 | 10 | +133.656% |
| 2026-03-25 | 380.04 | 380.04 | 380.04 | 380.04 | 0.000% | 10 | 10 | +121.532% |