SPX270416C07600000
SPX Apr 16 2027 7600.00 Call
optionOPRA
EODOct 27, 2026
495.70USD+5.580%(+26.20)3Vol1,809OI
SPX270416C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 486.90 | 495.70 | 486.90 | 495.70 | +5.580% | 3 | 1,809 | 0.000% |
| 2026-10-26 | 469.50 | 469.50 | 469.50 | 469.50 | +8.180% | 2 | 1,809 | +5.580% |
| 2026-10-23 | 440.30 | 440.30 | 434.00 | 434.00 | -3.940% | 6 | 1,807 | +14.217% |
| 2026-10-22 | 451.80 | 451.80 | 451.80 | 451.80 | -6.566% | 2 | 1,805 | +9.717% |
| 2026-10-19 | 480.88 | 483.55 | 480.88 | 483.55 | -4.253% | 2 | 1,805 | +2.513% |
| 2026-10-15 | 505.03 | 505.03 | 505.03 | 505.03 | -9.608% | 1 | 1,802 | -1.847% |
| 2026-10-13 | 558.71 | 558.71 | 558.71 | 558.71 | +1.137% | 1 | 1,352 | -11.278% |
| 2026-10-08 | 556.47 | 556.47 | 552.43 | 552.43 | -1.877% | 2 | 1,352 | -10.269% |
| 2026-10-05 | 526.47 | 563.00 | 526.47 | 563.00 | +8.828% | 16 | 1,363 | -11.954% |
| 2026-10-02 | 529.18 | 532.91 | 517.15 | 517.33 | +6.008% | 6 | 1,366 | -4.181% |
| 2026-10-01 | 464.31 | 488.01 | 464.31 | 488.01 | -1.368% | 3 | 1,366 | +1.576% |
| 2026-09-28 | 494.78 | 494.78 | 494.78 | 494.78 | -6.043% | 1 | 1,366 | +0.186% |
| 2026-09-23 | 530.60 | 532.80 | 526.60 | 526.60 | +1.703% | 15 | 1,441 | -5.868% |
| 2026-09-21 | 517.78 | 517.78 | 517.78 | 517.78 | +10.436% | 1 | 1,442 | -4.264% |
| 2026-09-16 | 468.85 | 468.85 | 468.85 | 468.85 | +3.200% | 1 | 1,442 | +5.727% |
| 2026-09-15 | 454.31 | 454.31 | 454.31 | 454.31 | -5.934% | 1 | 1,442 | +9.111% |
| 2026-09-14 | 482.97 | 482.97 | 482.97 | 482.97 | -6.421% | 1 | 1,441 | +2.636% |
| 2026-09-11 | 515.99 | 516.11 | 515.99 | 516.11 | +3.630% | 4 | 1,441 | -3.955% |
| 2026-09-09 | 498.03 | 498.03 | 498.03 | 498.03 | -1.742% | 12 | 1,429 | -0.468% |
| 2026-09-02 | 507.16 | 507.16 | 506.86 | 506.86 | -4.735% | 4 | 1,429 | -2.202% |
| 2026-08-31 | 532.15 | 532.15 | 532.05 | 532.05 | -8.123% | 4 | 1,431 | -6.832% |
| 2026-08-28 | 579.09 | 579.09 | 579.09 | 579.09 | +4.518% | 1 | 1,430 | -14.400% |
| 2026-08-26 | 554.06 | 554.06 | 554.06 | 554.06 | +1.130% | 10 | 1,420 | -10.533% |
| 2026-08-25 | 547.87 | 547.87 | 547.87 | 547.87 | -6.331% | 9 | 1,429 | -9.522% |
| 2026-08-18 | 584.90 | 584.90 | 584.90 | 584.90 | -9.514% | 4 | 1,433 | -15.250% |
| 2026-08-14 | 646.60 | 646.80 | 646.40 | 646.40 | +3.625% | 3 | 1,433 | -23.314% |
| 2026-08-06 | 624.96 | 624.96 | 623.79 | 623.79 | -1.719% | 4 | 1,455 | -20.534% |
| 2026-08-04 | 567.71 | 634.70 | 567.71 | 634.70 | +18.813% | 14 | 1,461 | -21.900% |
| 2026-08-03 | 534.20 | 534.20 | 534.20 | 534.20 | +17.587% | 1 | 1,460 | -7.207% |
| 2026-07-31 | 454.30 | 454.30 | 454.30 | 454.30 | +5.455% | 1 | 1,459 | +9.113% |
| 2026-07-30 | 422.20 | 430.80 | 422.20 | 430.80 | +8.111% | 4 | 1,456 | +15.065% |
| 2026-07-29 | 403.60 | 403.60 | 398.48 | 398.48 | -5.304% | 5 | 1,459 | +24.398% |
| 2026-07-27 | 427.60 | 427.60 | 419.10 | 420.80 | -8.819% | 6 | 1,462 | +17.799% |
| 2026-07-24 | 458.90 | 461.50 | 458.90 | 461.50 | +8.430% | 202 | 1,261 | +7.411% |
| 2026-07-23 | 458.30 | 463.00 | 425.62 | 425.62 | -9.520% | 23 | 1,260 | +16.465% |
| 2026-07-17 | 470.40 | 470.40 | 470.40 | 470.40 | -10.400% | 4 | 1,264 | +5.378% |
| 2026-07-16 | 525.00 | 539.00 | 525.00 | 525.00 | +0.229% | 3 | 1,263 | -5.581% |
| 2026-07-15 | 523.80 | 523.80 | 523.80 | 523.80 | -1.689% | 2 | 1,261 | -5.365% |
| 2026-07-14 | 532.30 | 532.80 | 532.30 | 532.80 | -3.419% | 2 | 1,260 | -6.963% |
| 2026-07-10 | 551.66 | 551.66 | 551.66 | 551.66 | +12.742% | 1 | 1,259 | -10.144% |
| 2026-07-08 | 489.31 | 489.31 | 489.31 | 489.31 | -2.741% | 1 | 1,259 | +1.306% |
| 2026-07-07 | 503.10 | 503.10 | 503.10 | 503.10 | +0.457% | 1 | 1,259 | -1.471% |
| 2026-07-01 | 500.81 | 500.81 | 500.81 | 500.81 | -2.983% | 1 | 1,259 | -1.020% |
| 2026-06-30 | 496.82 | 523.20 | 496.82 | 516.21 | +7.336% | 11 | 1,256 | -3.973% |
| 2026-06-29 | 442.62 | 480.93 | 442.62 | 480.93 | +9.030% | 41 | 1,256 | +3.071% |
| 2026-06-26 | 447.43 | 447.43 | 441.10 | 441.10 | -2.605% | 2 | 1,255 | +12.378% |
| 2026-06-24 | 452.90 | 452.90 | 452.90 | 452.90 | -14.484% | 101 | 1,345 | +9.450% |
| 2026-06-22 | 529.61 | 529.61 | 529.61 | 529.61 | +5.540% | 2 | 1,343 | -6.403% |
| 2026-06-12 | 501.81 | 501.81 | 501.81 | 501.81 | +14.048% | 3 | 1,346 | -1.218% |
| 2026-06-10 | 467.30 | 480.40 | 440.00 | 440.00 | -19.971% | 13 | 1,360 | +12.659% |
| 2026-06-05 | 549.80 | 549.80 | 549.80 | 549.80 | -11.522% | 6 | 1,366 | -9.840% |
| 2026-06-04 | 606.80 | 621.40 | 606.80 | 621.40 | -1.208% | 5 | 1,364 | -20.229% |
| 2026-06-02 | 620.50 | 636.00 | 620.50 | 629.00 | +3.113% | 139 | 1,406 | -21.192% |
| 2026-06-01 | 611.06 | 611.06 | 610.01 | 610.01 | +0.579% | 4 | 1,406 | -18.739% |
| 2026-05-29 | 605.32 | 608.40 | 605.32 | 606.50 | +0.530% | 8 | 1,402 | -18.269% |
| 2026-05-28 | 601.82 | 603.30 | 601.82 | 603.30 | +5.749% | 105 | 1,348 | -17.835% |
| 2026-05-26 | 570.50 | 570.50 | 570.50 | 570.50 | +2.422% | 1 | 1,347 | -13.111% |
| 2026-05-22 | 557.42 | 557.42 | 557.01 | 557.01 | +12.821% | 4 | 1,349 | -11.007% |
| 2026-05-19 | 475.62 | 493.71 | 475.62 | 493.71 | -8.455% | 6 | 1,318 | +0.403% |
| 2026-05-15 | 543.72 | 546.67 | 539.31 | 539.31 | +6.636% | 5 | 1,319 | -8.086% |
| 2026-05-12 | 499.00 | 505.75 | 485.38 | 505.75 | -5.420% | 28 | 1,307 | -1.987% |
| 2026-05-11 | 534.78 | 534.78 | 534.73 | 534.73 | +5.096% | 25 | 1,307 | -7.299% |
| 2026-05-08 | 508.80 | 508.80 | 508.80 | 508.80 | +8.417% | 1 | 1,306 | -2.575% |
| 2026-05-07 | 487.30 | 487.30 | 469.10 | 469.30 | -0.479% | 79 | 1,236 | +5.625% |
| 2026-05-06 | 471.56 | 471.56 | 471.56 | 471.56 | +20.548% | 71 | 1,165 | +5.119% |
| 2026-05-04 | 391.18 | 391.18 | 391.18 | 391.18 | -4.683% | 25 | 1,140 | +26.719% |
| 2026-05-01 | 410.40 | 410.40 | 410.40 | 410.40 | +18.716% | 1 | 1,140 | +20.785% |
| 2026-04-29 | 345.50 | 345.70 | 345.50 | 345.70 | -8.680% | 2 | 1,140 | +43.390% |
| 2026-04-27 | 378.74 | 378.79 | 378.10 | 378.56 | +13.579% | 558 | 1,140 | +30.944% |
| 2026-04-23 | 335.80 | 335.80 | 333.30 | 333.30 | -5.154% | 3 | 1,071 | +48.725% |
| 2026-04-17 | 335.40 | 353.50 | 335.40 | 351.41 | +12.921% | 20 | 972 | +41.060% |
| 2026-04-16 | 308.00 | 319.20 | 308.00 | 311.20 | +2.706% | 5 | 959 | +59.287% |
| 2026-04-15 | 297.69 | 303.00 | 297.69 | 303.00 | +17.515% | 71 | 954 | +63.597% |
| 2026-04-14 | 257.84 | 257.84 | 257.84 | 257.84 | +18.591% | 484 | 883 | +92.251% |
| 2026-04-13 | 211.80 | 217.42 | 211.80 | 217.42 | +8.911% | 70 | 638 | +127.992% |
| 2026-04-09 | 201.31 | 201.55 | 199.63 | 199.63 | +0.610% | 86 | 636 | +148.309% |
| 2026-04-08 | 201.93 | 201.93 | 198.42 | 198.42 | +24.792% | 107 | 598 | +149.824% |
| 2026-04-07 | 161.40 | 161.40 | 159.00 | 159.00 | +9.053% | 7 | 561 | +211.761% |
| 2026-04-02 | 145.80 | 145.80 | 145.80 | 145.80 | -9.046% | 2 | 552 | +239.986% |
| 2026-04-01 | 160.30 | 160.30 | 160.30 | 160.30 | +10.399% | 2 | 552 | +209.233% |
| 2026-03-26 | 145.50 | 145.60 | 144.70 | 145.20 | -19.217% | 550 | 550 | +241.391% |
| 2026-03-19 | 181.11 | 181.11 | 179.74 | 179.74 | 0.000% | 3 | 3 | +175.787% |