SPX270416C07200000
SPX Apr 16 2027 7200.00 Call
optionOPRA
EODOct 27, 2026
805.03USD+7.060%(+53.09)1Vol2,647OI
SPX270416C07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 805.03 | 805.03 | 805.03 | 805.03 | +7.060% | 1 | 2,648 | 0.000% |
| 2026-10-26 | 751.94 | 751.94 | 751.94 | 751.94 | +2.451% | 1 | 2,647 | +7.060% |
| 2026-10-23 | 737.54 | 737.54 | 733.95 | 733.95 | -11.462% | 3 | 2,648 | +9.685% |
| 2026-10-21 | 834.93 | 834.93 | 828.97 | 828.97 | +4.470% | 2 | 2,646 | -2.888% |
| 2026-10-19 | 787.63 | 795.85 | 787.38 | 793.50 | +4.434% | 5 | 2,644 | +1.453% |
| 2026-10-16 | 822.66 | 822.66 | 748.87 | 759.81 | -6.313% | 43 | 2,623 | +5.951% |
| 2026-10-15 | 790.90 | 811.22 | 789.80 | 811.01 | -4.578% | 17 | 2,618 | -0.737% |
| 2026-10-05 | 849.26 | 849.92 | 849.00 | 849.92 | +8.360% | 3 | 2,620 | -5.282% |
| 2026-09-29 | 791.19 | 791.21 | 779.36 | 784.35 | -4.776% | 6 | 2,620 | +2.637% |
| 2026-09-23 | 843.25 | 843.25 | 823.69 | 823.69 | +14.567% | 5 | 2,620 | -2.265% |
| 2026-09-16 | 719.38 | 719.38 | 718.96 | 718.96 | -5.711% | 2 | 2,620 | +11.971% |
| 2026-09-10 | 760.82 | 762.51 | 760.82 | 762.51 | -7.498% | 2 | 2,619 | +5.576% |
| 2026-09-08 | 824.52 | 824.52 | 824.32 | 824.32 | +2.954% | 2 | 2,618 | -2.340% |
| 2026-09-02 | 801.20 | 801.20 | 800.67 | 800.67 | -7.513% | 2 | 2,619 | +0.545% |
| 2026-08-27 | 865.92 | 865.92 | 865.71 | 865.71 | -6.560% | 2 | 2,618 | -7.009% |
| 2026-08-07 | 926.57 | 926.57 | 925.59 | 926.49 | -0.636% | 30 | 2,609 | -13.110% |
| 2026-08-05 | 934.77 | 934.77 | 932.42 | 932.42 | +16.286% | 2 | 2,608 | -13.662% |
| 2026-08-03 | 801.07 | 801.83 | 801.07 | 801.83 | +21.690% | 2 | 2,607 | +0.399% |
| 2026-07-29 | 660.46 | 660.46 | 658.91 | 658.91 | -3.230% | 2 | 2,606 | +22.176% |
| 2026-07-28 | 680.90 | 680.90 | 680.90 | 680.90 | -2.184% | 2 | 2,606 | +18.230% |
| 2026-07-24 | 696.10 | 696.10 | 696.10 | 696.10 | -11.706% | 2 | 2,608 | +15.649% |
| 2026-07-07 | 787.37 | 788.39 | 787.37 | 788.39 | +9.447% | 4 | 2,606 | +2.111% |
| 2026-06-29 | 720.49 | 720.49 | 720.34 | 720.34 | +6.276% | 4 | 2,608 | +11.757% |
| 2026-06-26 | 678.20 | 678.20 | 677.80 | 677.80 | -19.981% | 2 | 2,609 | +18.771% |
| 2026-06-15 | 847.05 | 847.05 | 847.05 | 847.05 | +23.018% | 2 | 2,611 | -4.961% |
| 2026-06-11 | 685.51 | 688.56 | 685.51 | 688.56 | -2.288% | 4 | 2,613 | +16.915% |
| 2026-06-10 | 704.50 | 704.68 | 704.50 | 704.68 | +2.771% | 4 | 2,615 | +14.241% |
| 2026-06-09 | 694.98 | 694.98 | 685.68 | 685.68 | -22.647% | 3 | 2,613 | +17.406% |
| 2026-06-01 | 887.78 | 887.78 | 886.43 | 886.43 | +0.765% | 2 | 2,538 | -9.183% |
| 2026-05-28 | 862.04 | 879.70 | 862.04 | 879.70 | +4.802% | 5 | 2,536 | -8.488% |
| 2026-05-26 | 839.51 | 839.51 | 839.39 | 839.39 | +1.787% | 2 | 2,535 | -4.093% |
| 2026-05-22 | 826.35 | 826.35 | 823.05 | 824.65 | +6.174% | 90 | 2,513 | -2.379% |
| 2026-05-20 | 777.00 | 777.41 | 776.70 | 776.70 | +1.714% | 547 | 2,513 | +3.647% |
| 2026-05-18 | 789.04 | 789.04 | 763.55 | 763.61 | -5.435% | 776 | 1,885 | +5.424% |
| 2026-05-15 | 804.18 | 807.50 | 804.18 | 807.50 | +4.605% | 2 | 1,885 | -0.306% |
| 2026-05-13 | 771.95 | 771.95 | 771.95 | 771.95 | +5.410% | 1 | 1,885 | +4.285% |
| 2026-05-12 | 732.33 | 732.33 | 732.33 | 732.33 | -1.486% | 1 | 1,886 | +9.927% |
| 2026-05-06 | 725.95 | 743.38 | 725.95 | 743.38 | +10.426% | 2 | 1,837 | +8.293% |
| 2026-05-05 | 656.91 | 673.87 | 656.91 | 673.19 | +7.123% | 278 | 1,819 | +19.584% |
| 2026-05-04 | 641.04 | 653.90 | 621.08 | 628.43 | -3.643% | 188 | 1,808 | +28.102% |
| 2026-05-01 | 652.52 | 667.78 | 650.83 | 652.19 | +3.558% | 330 | 1,660 | +23.435% |
| 2026-04-30 | 625.95 | 629.78 | 625.95 | 629.78 | +8.495% | 231 | 1,660 | +27.827% |
| 2026-04-29 | 580.47 | 580.47 | 580.47 | 580.47 | -4.464% | 210 | 1,573 | +38.686% |
| 2026-04-27 | 607.59 | 607.59 | 607.59 | 607.59 | +0.519% | 101 | 1,204 | +32.496% |
| 2026-04-24 | 590.06 | 604.45 | 590.06 | 604.45 | +2.897% | 171 | 1,103 | +33.184% |
| 2026-04-22 | 584.33 | 587.43 | 584.33 | 587.43 | +0.278% | 154 | 952 | +37.043% |
| 2026-04-21 | 585.80 | 585.80 | 585.80 | 585.80 | -1.571% | 2 | 876 | +37.424% |
| 2026-04-17 | 562.59 | 595.15 | 562.59 | 595.15 | +13.052% | 4 | 876 | +35.265% |
| 2026-04-16 | 526.44 | 526.44 | 526.44 | 526.44 | +3.898% | 1 | 873 | +52.920% |
| 2026-04-15 | 505.87 | 506.76 | 505.87 | 506.69 | +26.574% | 990 | 872 | +58.880% |
| 2026-04-13 | 400.27 | 400.31 | 400.27 | 400.31 | -2.244% | 2 | 90 | +101.102% |
| 2026-04-10 | 409.50 | 409.50 | 409.50 | 409.50 | +0.837% | 1 | 89 | +96.589% |
| 2026-04-09 | 386.50 | 406.10 | 386.30 | 406.10 | +64.760% | 91 | 89 | +98.234% |
| 2026-03-30 | 246.50 | 246.50 | 246.48 | 246.48 | -16.820% | 2 | 2 | +226.611% |
| 2026-03-26 | 296.32 | 296.32 | 296.32 | 296.32 | 0.000% | 1 | 1 | +171.676% |