SPX270416C07400000
SPX Apr 16 2027 7400.00 Call
optionOPRA
EODOct 28, 2026
643.10USD+5.235%(+31.99)2Vol667OI
SPX270416C07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 643.10 | 643.10 | 643.10 | 643.10 | +5.235% | 2 | 666 | 0.000% |
| 2026-10-26 | 599.00 | 611.11 | 599.00 | 611.11 | +5.954% | 4 | 665 | +5.235% |
| 2026-10-23 | 581.87 | 581.87 | 576.41 | 576.77 | -4.980% | 6 | 661 | +11.500% |
| 2026-10-22 | 616.31 | 616.31 | 607.00 | 607.00 | -5.043% | 4 | 660 | +5.947% |
| 2026-10-21 | 639.69 | 639.69 | 639.24 | 639.24 | -0.579% | 4 | 658 | +0.604% |
| 2026-10-19 | 642.96 | 642.96 | 642.96 | 642.96 | +4.814% | 1 | 657 | +0.022% |
| 2026-10-16 | 660.60 | 660.60 | 612.16 | 613.43 | -7.950% | 115 | 542 | +4.837% |
| 2026-10-15 | 637.93 | 668.93 | 637.93 | 666.41 | +3.366% | 143 | 471 | -3.498% |
| 2026-10-14 | 643.24 | 644.71 | 643.24 | 644.71 | -11.252% | 2 | 472 | -0.250% |
| 2026-10-09 | 714.52 | 726.45 | 714.52 | 726.45 | +5.773% | 44 | 475 | -11.474% |
| 2026-10-08 | 686.80 | 686.80 | 686.80 | 686.80 | -6.958% | 1 | 475 | -6.363% |
| 2026-10-06 | 737.66 | 738.16 | 737.66 | 738.16 | +5.170% | 2 | 476 | -12.878% |
| 2026-10-05 | 701.87 | 701.87 | 701.87 | 701.87 | +6.494% | 2 | 477 | -8.373% |
| 2026-09-30 | 658.19 | 659.07 | 658.19 | 659.07 | -8.105% | 2 | 476 | -2.423% |
| 2026-09-21 | 717.20 | 717.20 | 717.20 | 717.20 | +18.473% | 1 | 476 | -10.332% |
| 2026-09-10 | 606.72 | 606.72 | 605.37 | 605.37 | -10.430% | 4 | 474 | +6.233% |
| 2026-08-20 | 675.58 | 675.86 | 675.58 | 675.86 | -16.404% | 15 | 474 | -4.847% |
| 2026-08-14 | 806.99 | 808.48 | 806.99 | 808.48 | +0.954% | 2 | 475 | -20.456% |
| 2026-08-13 | 791.10 | 800.84 | 791.10 | 800.84 | +23.628% | 3 | 476 | -19.697% |
| 2026-08-03 | 646.32 | 648.41 | 646.32 | 647.78 | +20.573% | 8 | 478 | -0.722% |
| 2026-07-30 | 537.25 | 537.25 | 537.25 | 537.25 | +10.187% | 2 | 478 | +19.702% |
| 2026-07-29 | 526.72 | 526.72 | 486.89 | 487.58 | -13.593% | 13 | 476 | +31.896% |
| 2026-07-24 | 561.09 | 564.28 | 561.09 | 564.28 | -7.607% | 4 | 478 | +13.968% |
| 2026-07-20 | 611.05 | 611.05 | 610.74 | 610.74 | -6.769% | 4 | 476 | +5.298% |
| 2026-07-16 | 655.12 | 655.12 | 655.08 | 655.08 | -4.585% | 4 | 476 | -1.829% |
| 2026-07-10 | 686.56 | 686.56 | 686.56 | 686.56 | +12.376% | 1 | 475 | -6.330% |
| 2026-07-08 | 610.95 | 610.95 | 610.95 | 610.95 | -8.269% | 1 | 474 | +5.262% |
| 2026-07-02 | 667.44 | 667.44 | 666.02 | 666.02 | +3.937% | 4 | 472 | -3.441% |
| 2026-07-01 | 641.65 | 642.74 | 640.34 | 640.79 | +0.690% | 8 | 468 | +0.360% |
| 2026-06-30 | 619.00 | 637.35 | 619.00 | 636.40 | +5.349% | 18 | 468 | +1.053% |
| 2026-06-29 | 605.58 | 605.58 | 604.09 | 604.09 | +2.353% | 4 | 466 | +6.458% |
| 2026-06-23 | 594.80 | 615.30 | 590.20 | 590.20 | -13.046% | 11 | 459 | +8.963% |
| 2026-06-22 | 682.67 | 682.67 | 678.75 | 678.75 | +2.919% | 4 | 457 | -5.252% |
| 2026-06-18 | 659.50 | 659.50 | 659.50 | 659.50 | -0.222% | 100 | 357 | -2.487% |
| 2026-06-05 | 661.34 | 661.34 | 660.97 | 660.97 | -7.067% | 2 | 357 | -2.704% |
| 2026-05-27 | 711.32 | 712.02 | 710.82 | 711.23 | +1.522% | 6 | 354 | -9.579% |
| 2026-05-26 | 700.06 | 700.66 | 698.82 | 700.57 | +7.044% | 24 | 346 | -8.203% |
| 2026-05-21 | 623.43 | 657.98 | 623.43 | 654.47 | +1.339% | 11 | 341 | -1.737% |
| 2026-05-20 | 624.51 | 645.82 | 624.51 | 645.82 | -0.343% | 2 | 341 | -0.421% |
| 2026-05-18 | 640.31 | 648.04 | 640.03 | 648.04 | -10.573% | 28 | 330 | -0.762% |
| 2026-05-14 | 725.47 | 725.54 | 724.63 | 724.66 | +12.588% | 96 | 296 | -11.255% |
| 2026-05-13 | 640.89 | 643.64 | 640.89 | 643.64 | +3.716% | 3 | 295 | -0.084% |
| 2026-05-12 | 606.72 | 620.58 | 606.72 | 620.58 | -1.139% | 3 | 295 | +3.629% |
| 2026-05-11 | 627.73 | 627.73 | 627.73 | 627.73 | -0.660% | 1 | 295 | +2.449% |
| 2026-05-08 | 634.20 | 634.86 | 628.68 | 631.90 | +7.450% | 51 | 275 | +1.772% |
| 2026-05-07 | 622.05 | 622.05 | 588.09 | 588.09 | +7.492% | 2 | 275 | +9.354% |
| 2026-05-05 | 547.10 | 547.10 | 547.10 | 547.10 | +13.283% | 1 | 274 | +17.547% |
| 2026-04-30 | 482.95 | 482.95 | 482.95 | 482.95 | +4.483% | 1 | 274 | +33.161% |
| 2026-04-29 | 462.23 | 462.23 | 462.23 | 462.23 | -5.821% | 1 | 274 | +39.130% |
| 2026-04-27 | 490.80 | 490.80 | 490.80 | 490.80 | +1.539% | 56 | 274 | +31.031% |
| 2026-04-24 | 470.40 | 483.36 | 470.40 | 483.36 | +6.872% | 11 | 329 | +33.048% |
| 2026-04-23 | 452.36 | 452.36 | 452.28 | 452.28 | -2.790% | 2 | 328 | +42.191% |
| 2026-04-22 | 460.46 | 465.26 | 460.46 | 465.26 | +1.807% | 107 | 328 | +38.224% |
| 2026-04-20 | 457.00 | 457.00 | 457.00 | 457.00 | +1.798% | 1 | 371 | +40.722% |
| 2026-04-17 | 448.93 | 448.93 | 448.93 | 448.93 | +9.951% | 1 | 371 | +43.252% |
| 2026-04-16 | 409.40 | 417.60 | 408.30 | 408.30 | +2.818% | 6 | 371 | +57.507% |
| 2026-04-15 | 372.72 | 397.11 | 372.72 | 397.11 | +28.644% | 172 | 369 | +61.945% |
| 2026-04-13 | 296.54 | 309.15 | 296.54 | 308.69 | +1.905% | 126 | 266 | +108.332% |
| 2026-04-10 | 302.92 | 302.92 | 302.92 | 302.92 | +0.238% | 132 | 145 | +112.300% |
| 2026-04-09 | 302.20 | 302.20 | 302.20 | 302.20 | +10.075% | 1 | 13 | +112.806% |
| 2026-04-08 | 274.54 | 274.54 | 274.54 | 274.54 | +21.258% | 10 | 13 | +134.246% |
| 2026-04-01 | 226.21 | 226.41 | 226.21 | 226.41 | +25.504% | 2 | 3 | +184.042% |
| 2026-03-30 | 180.40 | 180.40 | 180.40 | 180.40 | 0.000% | 1 | 3 | +256.486% |