SPX270416C07500000
SPX Apr 16 2027 7500.00 Call
optionOPRA
EODOct 28, 2026
573.39USD+6.794%(+36.48)8Vol1,661OI
SPX270416C07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 572.81 | 573.91 | 572.77 | 573.39 | +6.794% | 8 | 1,661 | 0.000% |
| 2026-10-27 | 537.10 | 537.10 | 536.91 | 536.91 | -0.377% | 2 | 1,661 | +6.794% |
| 2026-10-22 | 540.71 | 540.71 | 538.94 | 538.94 | -9.417% | 4 | 1,661 | +6.392% |
| 2026-10-21 | 573.59 | 599.68 | 571.05 | 594.97 | +6.589% | 17 | 1,646 | -3.627% |
| 2026-10-20 | 554.86 | 578.47 | 554.86 | 558.19 | +1.129% | 45 | 1,617 | +2.723% |
| 2026-10-19 | 554.15 | 570.66 | 549.08 | 551.96 | +4.326% | 77 | 1,544 | +3.883% |
| 2026-10-16 | 583.04 | 583.92 | 521.23 | 529.07 | -10.280% | 52 | 1,504 | +8.377% |
| 2026-10-15 | 560.68 | 592.16 | 556.85 | 589.69 | -7.851% | 126 | 1,392 | -2.764% |
| 2026-10-13 | 639.93 | 639.93 | 639.93 | 639.93 | +0.237% | 1 | 1,391 | -10.398% |
| 2026-10-12 | 641.61 | 641.61 | 638.42 | 638.42 | +4.193% | 3 | 1,390 | -10.186% |
| 2026-10-08 | 623.60 | 623.60 | 612.73 | 612.73 | -4.102% | 4 | 1,386 | -6.420% |
| 2026-10-07 | 637.96 | 638.94 | 637.96 | 638.94 | -3.381% | 14 | 1,373 | -10.259% |
| 2026-10-06 | 661.18 | 661.34 | 661.18 | 661.30 | +7.874% | 3 | 1,373 | -13.294% |
| 2026-10-05 | 596.10 | 613.03 | 596.10 | 613.03 | +14.109% | 7 | 1,369 | -6.466% |
| 2026-10-01 | 533.25 | 537.23 | 533.25 | 537.23 | -5.980% | 4 | 1,369 | +6.731% |
| 2026-09-30 | 571.40 | 571.40 | 571.40 | 571.40 | +3.802% | 1 | 1,370 | +0.348% |
| 2026-09-29 | 550.45 | 550.47 | 550.45 | 550.47 | -6.878% | 2 | 1,370 | +4.164% |
| 2026-09-28 | 591.13 | 591.13 | 591.13 | 591.13 | -0.057% | 25 | 1,370 | -3.001% |
| 2026-09-25 | 605.31 | 605.31 | 591.47 | 591.47 | -1.311% | 5 | 1,366 | -3.057% |
| 2026-09-24 | 580.30 | 599.33 | 566.26 | 599.33 | -0.048% | 8 | 1,360 | -4.328% |
| 2026-09-23 | 599.62 | 599.62 | 599.62 | 599.62 | -5.578% | 4 | 1,360 | -4.374% |
| 2026-09-22 | 646.31 | 646.31 | 635.04 | 635.04 | -1.968% | 5 | 1,360 | -9.708% |
| 2026-09-21 | 611.17 | 647.79 | 611.17 | 647.79 | +20.652% | 7 | 1,357 | -11.485% |
| 2026-09-18 | 537.29 | 537.29 | 536.91 | 536.91 | -2.118% | 4 | 1,357 | +6.794% |
| 2026-09-17 | 548.53 | 548.53 | 548.53 | 548.53 | +9.882% | 2 | 1,357 | +4.532% |
| 2026-09-16 | 488.10 | 499.20 | 488.10 | 499.20 | -4.362% | 5 | 1,355 | +14.862% |
| 2026-09-15 | 521.97 | 521.97 | 521.97 | 521.97 | -5.598% | 2 | 1,355 | +9.851% |
| 2026-09-14 | 553.10 | 553.10 | 552.92 | 552.92 | -11.287% | 2 | 1,355 | +3.702% |
| 2026-09-04 | 623.27 | 623.27 | 623.27 | 623.27 | +5.177% | 1 | 1,354 | -8.003% |
| 2026-09-02 | 592.41 | 592.59 | 592.41 | 592.59 | +4.631% | 4 | 1,354 | -3.240% |
| 2026-09-01 | 566.61 | 566.61 | 566.36 | 566.36 | -11.315% | 2 | 1,355 | +1.241% |
| 2026-08-20 | 638.62 | 638.62 | 638.62 | 638.62 | -1.828% | 1 | 1,355 | -10.214% |
| 2026-08-19 | 651.67 | 651.67 | 650.51 | 650.51 | -1.644% | 2 | 1,355 | -11.855% |
| 2026-08-18 | 663.69 | 663.69 | 661.38 | 661.38 | -6.961% | 2 | 1,356 | -13.304% |
| 2026-08-11 | 710.11 | 710.86 | 710.03 | 710.86 | +52.476% | 7 | 1,355 | -19.339% |
| 2026-07-30 | 468.60 | 477.30 | 456.70 | 466.21 | -2.450% | 9 | 1,352 | +22.990% |
| 2026-07-29 | 483.11 | 483.11 | 477.92 | 477.92 | -4.219% | 2 | 1,352 | +19.976% |
| 2026-07-28 | 499.02 | 499.02 | 498.97 | 498.97 | +4.284% | 4 | 1,352 | +14.915% |
| 2026-07-27 | 477.33 | 478.47 | 477.33 | 478.47 | -3.604% | 4 | 1,350 | +19.838% |
| 2026-07-24 | 497.37 | 497.37 | 496.36 | 496.36 | -0.255% | 2 | 1,352 | +15.519% |
| 2026-07-23 | 498.18 | 498.18 | 497.63 | 497.63 | -12.904% | 4 | 1,350 | +15.224% |
| 2026-07-22 | 562.69 | 571.47 | 562.69 | 571.36 | +2.047% | 3 | 1,348 | +0.355% |
| 2026-07-21 | 559.90 | 559.90 | 559.90 | 559.90 | -5.750% | 3 | 1,348 | +2.409% |
| 2026-07-14 | 597.38 | 597.38 | 590.75 | 594.06 | +8.894% | 3 | 1,347 | -3.479% |
| 2026-07-08 | 545.54 | 545.54 | 545.54 | 545.54 | -3.514% | 1 | 1,347 | +5.105% |
| 2026-07-07 | 562.98 | 565.41 | 562.98 | 565.41 | -5.042% | 4 | 1,347 | +1.411% |
| 2026-07-02 | 600.92 | 600.92 | 595.39 | 595.43 | +16.705% | 20 | 1,347 | -3.702% |
| 2026-06-25 | 508.81 | 510.20 | 508.20 | 510.20 | -6.574% | 3 | 1,347 | +12.385% |
| 2026-06-23 | 551.23 | 551.23 | 546.10 | 546.10 | -6.901% | 3 | 1,347 | +4.997% |
| 2026-06-22 | 592.78 | 592.78 | 585.35 | 586.58 | -0.556% | 18 | 1,345 | -2.249% |
| 2026-06-17 | 618.75 | 621.36 | 580.00 | 589.86 | -8.996% | 8 | 1,344 | -2.792% |
| 2026-06-15 | 648.01 | 648.27 | 648.01 | 648.17 | +15.046% | 75 | 1,277 | -11.537% |
| 2026-06-12 | 563.40 | 563.40 | 563.40 | 563.40 | +16.480% | 1 | 1,276 | +1.773% |
| 2026-06-10 | 483.61 | 483.69 | 483.51 | 483.69 | -17.518% | 28 | 1,262 | +18.545% |
| 2026-06-09 | 586.42 | 586.42 | 586.42 | 586.42 | -0.357% | 110 | 1,212 | -2.222% |
| 2026-06-08 | 588.52 | 588.52 | 588.52 | 588.52 | -13.527% | 33 | 1,242 | -2.571% |
| 2026-06-04 | 649.16 | 680.58 | 647.33 | 680.58 | +0.567% | 21 | 1,242 | -15.750% |
| 2026-05-29 | 683.32 | 683.89 | 670.36 | 676.74 | +3.346% | 254 | 1,237 | -15.272% |
| 2026-05-28 | 654.57 | 654.83 | 654.57 | 654.83 | +2.945% | 4 | 1,239 | -12.437% |
| 2026-05-26 | 635.78 | 636.10 | 635.78 | 636.10 | +7.232% | 4 | 1,240 | -9.859% |
| 2026-05-21 | 593.20 | 593.20 | 593.20 | 593.20 | +3.251% | 1 | 1,239 | -3.340% |
| 2026-05-20 | 548.00 | 574.52 | 548.00 | 574.52 | -1.905% | 12 | 1,246 | -0.197% |
| 2026-05-18 | 585.89 | 585.89 | 585.68 | 585.68 | -9.126% | 4 | 1,248 | -2.098% |
| 2026-05-14 | 627.10 | 650.20 | 627.10 | 644.50 | +5.242% | 8 | 1,243 | -11.033% |
| 2026-05-13 | 576.58 | 612.40 | 576.58 | 612.40 | +8.435% | 6 | 1,243 | -6.370% |
| 2026-05-12 | 539.37 | 564.76 | 538.88 | 564.76 | +1.201% | 14 | 1,244 | +1.528% |
| 2026-05-08 | 558.06 | 558.06 | 558.06 | 558.06 | +5.759% | 1 | 1,244 | +2.747% |
| 2026-05-07 | 528.40 | 528.43 | 527.67 | 527.67 | +10.426% | 3 | 1,243 | +8.665% |
| 2026-05-01 | 477.85 | 477.85 | 477.85 | 477.85 | +5.794% | 1 | 1,159 | +19.994% |
| 2026-04-30 | 425.44 | 451.68 | 425.44 | 451.68 | +10.806% | 8 | 1,159 | +26.946% |
| 2026-04-28 | 404.41 | 407.63 | 401.96 | 407.63 | -3.933% | 7 | 1,155 | +40.664% |
| 2026-04-24 | 404.11 | 424.32 | 400.59 | 424.32 | +3.591% | 312 | 908 | +35.132% |
| 2026-04-22 | 405.51 | 410.09 | 403.29 | 409.61 | +2.549% | 81 | 763 | +39.984% |
| 2026-04-20 | 392.81 | 399.51 | 392.81 | 399.43 | -1.344% | 31 | 700 | +43.552% |
| 2026-04-17 | 394.13 | 415.52 | 394.13 | 404.87 | +12.743% | 84 | 698 | +41.623% |
| 2026-04-16 | 369.00 | 369.50 | 357.60 | 359.11 | +2.200% | 819 | 592 | +59.670% |
| 2026-04-15 | 351.39 | 351.39 | 351.38 | 351.38 | +12.879% | 5 | 788 | +63.182% |
| 2026-04-14 | 308.90 | 315.86 | 308.90 | 311.29 | +20.408% | 62 | 788 | +84.198% |
| 2026-04-13 | 258.53 | 258.53 | 258.53 | 258.53 | +2.922% | 200 | 776 | +121.789% |
| 2026-04-10 | 252.00 | 252.60 | 251.19 | 251.19 | +6.207% | 23 | 639 | +128.269% |
| 2026-04-08 | 236.51 | 236.51 | 236.51 | 236.51 | +23.646% | 1 | 583 | +142.438% |
| 2026-04-07 | 191.28 | 191.28 | 191.28 | 191.28 | -1.341% | 30 | 583 | +199.765% |
| 2026-04-01 | 197.97 | 197.97 | 193.88 | 193.88 | +31.801% | 40 | 583 | +195.745% |
| 2026-03-30 | 154.70 | 154.70 | 147.10 | 147.10 | -0.521% | 550 | 573 | +289.796% |
| 2026-03-27 | 147.87 | 147.87 | 147.87 | 147.87 | 0.000% | 33 | 33 | +287.766% |