SPX270416C07300000
SPX Apr 16 2027 7300.00 Call
optionOPRA
EODOct 28, 2026
723.88USD+1.192%(+8.53)4Vol557OI
SPX270416C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 729.13 | 729.60 | 718.29 | 723.88 | +1.192% | 4 | 556 | 0.000% |
| 2026-10-27 | 689.86 | 717.79 | 689.46 | 715.35 | +4.096% | 42 | 535 | +1.192% |
| 2026-10-26 | 669.55 | 692.12 | 668.38 | 687.20 | +5.318% | 11 | 525 | +5.338% |
| 2026-10-23 | 660.37 | 674.63 | 652.50 | 652.50 | -3.257% | 11 | 515 | +10.939% |
| 2026-10-22 | 691.35 | 705.47 | 668.95 | 674.47 | -10.158% | 11 | 508 | +7.326% |
| 2026-10-21 | 725.66 | 756.23 | 725.66 | 750.73 | +5.775% | 19 | 492 | -3.577% |
| 2026-10-20 | 713.12 | 723.83 | 709.74 | 709.74 | -0.072% | 28 | 471 | +1.992% |
| 2026-10-19 | 714.89 | 714.89 | 705.86 | 710.25 | +4.360% | 13 | 460 | +1.919% |
| 2026-10-16 | 710.67 | 710.67 | 678.68 | 680.58 | -6.665% | 106 | 393 | +6.362% |
| 2026-10-15 | 695.00 | 731.64 | 695.00 | 729.18 | -9.074% | 7 | 389 | -0.727% |
| 2026-10-09 | 801.74 | 801.95 | 801.74 | 801.95 | +1.610% | 2 | 389 | -9.735% |
| 2026-10-08 | 788.99 | 789.24 | 788.99 | 789.24 | +0.916% | 2 | 388 | -8.281% |
| 2026-10-05 | 791.81 | 791.81 | 782.08 | 782.08 | +13.287% | 3 | 390 | -7.442% |
| 2026-10-01 | 683.60 | 690.35 | 683.60 | 690.35 | -3.854% | 4 | 389 | +4.857% |
| 2026-09-29 | 718.02 | 718.02 | 718.02 | 718.02 | -3.431% | 2 | 390 | +0.816% |
| 2026-09-25 | 742.41 | 743.53 | 742.41 | 743.53 | +12.781% | 3 | 390 | -2.643% |
| 2026-09-15 | 666.87 | 666.87 | 659.27 | 659.27 | -6.394% | 3 | 389 | +9.800% |
| 2026-09-14 | 704.55 | 704.55 | 704.30 | 704.30 | -7.521% | 2 | 389 | +2.780% |
| 2026-08-26 | 762.28 | 762.28 | 761.58 | 761.58 | -9.949% | 2 | 390 | -4.950% |
| 2026-08-05 | 847.02 | 847.02 | 844.39 | 845.72 | +13.611% | 50 | 373 | -14.407% |
| 2026-08-03 | 744.40 | 744.40 | 744.40 | 744.40 | +21.857% | 1 | 373 | -2.757% |
| 2026-07-29 | 612.56 | 612.56 | 610.88 | 610.88 | -1.666% | 4 | 373 | +18.498% |
| 2026-07-28 | 614.19 | 621.23 | 614.19 | 621.23 | -1.729% | 8 | 377 | +16.524% |
| 2026-07-23 | 627.57 | 632.16 | 627.57 | 632.16 | -8.438% | 6 | 380 | +14.509% |
| 2026-07-17 | 690.42 | 690.42 | 690.42 | 690.42 | -5.330% | 1 | 379 | +4.846% |
| 2026-07-16 | 730.54 | 730.54 | 729.29 | 729.29 | +8.981% | 4 | 379 | -0.742% |
| 2026-07-08 | 680.04 | 680.04 | 669.19 | 669.19 | -7.878% | 8 | 381 | +8.173% |
| 2026-07-01 | 726.00 | 726.42 | 726.00 | 726.42 | -7.979% | 4 | 381 | -0.350% |
| 2026-06-15 | 788.93 | 789.41 | 788.93 | 789.41 | +14.050% | 2 | 380 | -8.301% |
| 2026-06-12 | 692.16 | 692.16 | 692.16 | 692.16 | +4.084% | 3 | 382 | +4.583% |
| 2026-06-11 | 658.74 | 665.00 | 658.74 | 665.00 | +3.781% | 2 | 382 | +8.854% |
| 2026-06-10 | 635.26 | 640.77 | 635.26 | 640.77 | +0.712% | 8 | 386 | +12.970% |
| 2026-06-09 | 636.24 | 636.24 | 636.24 | 636.24 | -21.291% | 1 | 385 | +13.775% |
| 2026-06-03 | 808.34 | 808.34 | 808.34 | 808.34 | +0.562% | 10 | 360 | -10.449% |
| 2026-05-28 | 803.82 | 803.82 | 803.82 | 803.82 | +15.075% | 3 | 357 | -9.945% |
| 2026-05-21 | 700.29 | 700.29 | 698.52 | 698.52 | -1.950% | 4 | 357 | +3.631% |
| 2026-05-20 | 690.48 | 712.41 | 690.48 | 712.41 | +5.018% | 2 | 355 | +1.610% |
| 2026-05-19 | 652.93 | 687.03 | 652.93 | 678.37 | -5.812% | 81 | 290 | +6.709% |
| 2026-05-18 | 705.48 | 720.23 | 705.48 | 720.23 | -1.314% | 8 | 290 | +0.507% |
| 2026-05-15 | 730.49 | 730.80 | 729.82 | 729.82 | +4.338% | 5 | 289 | -0.814% |
| 2026-05-13 | 699.48 | 699.48 | 699.48 | 699.48 | -0.945% | 2 | 289 | +3.488% |
| 2026-05-12 | 694.16 | 707.53 | 693.73 | 706.15 | -1.471% | 8 | 289 | +2.511% |
| 2026-05-11 | 717.18 | 717.18 | 716.69 | 716.69 | +2.866% | 8 | 285 | +1.003% |
| 2026-05-08 | 696.72 | 696.72 | 696.72 | 696.72 | +3.187% | 76 | 210 | +3.898% |
| 2026-05-06 | 656.14 | 675.20 | 656.14 | 675.20 | +13.904% | 3 | 208 | +7.210% |
| 2026-05-01 | 589.65 | 592.78 | 589.65 | 592.78 | +7.403% | 94 | 173 | +22.116% |
| 2026-04-30 | 551.92 | 551.92 | 551.92 | 551.92 | +5.853% | 16 | 173 | +31.157% |
| 2026-04-29 | 521.40 | 521.40 | 521.40 | 521.40 | -3.881% | 1 | 157 | +38.834% |
| 2026-04-27 | 544.10 | 544.10 | 542.45 | 542.45 | +3.778% | 2 | 157 | +33.446% |
| 2026-04-22 | 518.63 | 522.70 | 518.63 | 522.70 | +2.706% | 19 | 155 | +38.489% |
| 2026-04-20 | 508.93 | 508.93 | 508.93 | 508.93 | -2.326% | 5 | 136 | +42.236% |
| 2026-04-17 | 499.50 | 526.48 | 499.50 | 521.05 | +17.029% | 3 | 136 | +38.927% |
| 2026-04-15 | 445.23 | 445.23 | 445.23 | 445.23 | +5.305% | 3 | 135 | +62.586% |
| 2026-04-14 | 403.93 | 422.87 | 403.93 | 422.80 | +14.039% | 36 | 135 | +71.211% |
| 2026-04-13 | 366.31 | 370.75 | 366.31 | 370.75 | +6.989% | 6 | 119 | +95.247% |
| 2026-04-10 | 355.90 | 358.20 | 346.53 | 346.53 | -1.408% | 56 | 114 | +108.894% |
| 2026-04-09 | 344.75 | 351.48 | 344.75 | 351.48 | +9.003% | 5 | 84 | +105.952% |
| 2026-04-08 | 322.45 | 322.45 | 322.45 | 322.45 | +21.131% | 1 | 82 | +124.494% |
| 2026-04-07 | 255.13 | 270.08 | 255.13 | 266.20 | -2.341% | 83 | 82 | +171.931% |
| 2026-04-01 | 272.58 | 272.58 | 272.58 | 272.58 | -4.089% | 30 | 31 | +165.566% |
| 2026-03-20 | 284.20 | 284.20 | 284.20 | 284.20 | -3.060% | 1 | 1 | +154.708% |
| 2026-03-19 | 293.17 | 293.17 | 293.17 | 293.17 | 0.000% | 1 | 1 | +146.915% |