SPX270416C07625000
SPX Apr 16 2027 7625.00 Call
optionOPRA
EODOct 23, 2026
418.60USD-13.918%(-67.68)3Vol285OI
SPX270416C07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 417.90 | 418.60 | 417.90 | 418.60 | -13.918% | 3 | 283 | 0.000% |
| 2026-10-15 | 486.28 | 486.28 | 486.28 | 486.28 | -6.930% | 1 | 282 | -13.918% |
| 2026-10-08 | 525.20 | 525.20 | 522.49 | 522.49 | -4.505% | 2 | 283 | -19.884% |
| 2026-10-07 | 547.14 | 547.14 | 547.14 | 547.14 | +0.907% | 1 | 283 | -23.493% |
| 2026-10-05 | 541.87 | 542.22 | 541.84 | 542.22 | +6.318% | 18 | 280 | -22.799% |
| 2026-10-02 | 505.10 | 510.00 | 504.60 | 510.00 | +8.280% | 6 | 283 | -17.922% |
| 2026-10-01 | 452.00 | 471.00 | 438.00 | 471.00 | -0.461% | 8 | 276 | -11.125% |
| 2026-09-29 | 462.99 | 473.35 | 462.94 | 473.18 | -0.795% | 4 | 274 | -11.535% |
| 2026-09-28 | 476.97 | 476.97 | 476.97 | 476.97 | -0.867% | 1 | 273 | -12.238% |
| 2026-09-24 | 480.08 | 481.14 | 480.08 | 481.14 | -12.969% | 4 | 271 | -12.998% |
| 2026-09-22 | 552.47 | 553.70 | 552.47 | 552.84 | +32.414% | 4 | 273 | -24.282% |
| 2026-09-16 | 417.73 | 417.73 | 417.51 | 417.51 | -8.779% | 2 | 273 | +0.261% |
| 2026-09-10 | 456.61 | 457.69 | 456.61 | 457.69 | -4.753% | 4 | 273 | -8.541% |
| 2026-09-09 | 481.73 | 481.73 | 480.53 | 480.53 | +0.146% | 4 | 273 | -12.888% |
| 2026-09-01 | 479.26 | 479.83 | 479.26 | 479.83 | -7.488% | 2 | 273 | -12.761% |
| 2026-08-24 | 517.12 | 520.17 | 517.12 | 518.67 | -17.554% | 12 | 271 | -19.294% |
| 2026-08-14 | 629.00 | 629.20 | 629.00 | 629.10 | +1.445% | 3 | 270 | -33.460% |
| 2026-08-10 | 620.45 | 620.45 | 620.14 | 620.14 | +2.745% | 4 | 270 | -32.499% |
| 2026-08-06 | 603.67 | 603.67 | 603.57 | 603.57 | -1.302% | 4 | 270 | -30.646% |
| 2026-08-05 | 611.56 | 611.56 | 611.53 | 611.53 | +8.406% | 4 | 270 | -31.549% |
| 2026-08-04 | 564.11 | 564.11 | 564.11 | 564.11 | +35.734% | 1 | 270 | -25.795% |
| 2026-07-30 | 418.30 | 418.30 | 415.60 | 415.60 | +6.973% | 7 | 267 | +0.722% |
| 2026-07-29 | 389.20 | 389.20 | 387.73 | 388.51 | -4.355% | 3 | 268 | +7.745% |
| 2026-07-27 | 410.80 | 410.80 | 404.50 | 406.20 | -2.410% | 3 | 267 | +3.053% |
| 2026-07-23 | 416.28 | 416.28 | 416.23 | 416.23 | -16.470% | 2 | 268 | +0.569% |
| 2026-07-09 | 498.30 | 498.30 | 498.30 | 498.30 | +4.619% | 1 | 268 | -15.994% |
| 2026-07-08 | 476.30 | 476.30 | 476.30 | 476.30 | -3.832% | 1 | 267 | -12.114% |
| 2026-07-01 | 493.37 | 495.28 | 493.37 | 495.28 | +12.846% | 4 | 265 | -15.482% |
| 2026-06-24 | 438.90 | 438.90 | 438.90 | 438.90 | -7.343% | 1 | 265 | -4.625% |
| 2026-06-23 | 474.87 | 474.87 | 473.68 | 473.68 | -7.450% | 4 | 265 | -11.628% |
| 2026-06-22 | 513.78 | 513.78 | 511.81 | 511.81 | +6.899% | 4 | 263 | -18.212% |
| 2026-06-12 | 478.78 | 478.78 | 478.78 | 478.78 | +13.160% | 1 | 262 | -12.569% |
| 2026-06-09 | 423.10 | 423.10 | 423.10 | 423.10 | -22.890% | 1 | 263 | -1.064% |
| 2026-06-05 | 565.60 | 565.60 | 548.70 | 548.70 | -8.722% | 7 | 260 | -23.711% |
| 2026-06-01 | 602.90 | 603.23 | 601.13 | 601.13 | +4.734% | 36 | 254 | -30.364% |
| 2026-05-28 | 575.01 | 575.01 | 573.96 | 573.96 | +3.435% | 4 | 252 | -27.068% |
| 2026-05-26 | 554.90 | 554.90 | 554.90 | 554.90 | -3.277% | 1 | 251 | -24.563% |
| 2026-05-14 | 573.70 | 573.70 | 573.70 | 573.70 | +21.934% | 1 | 250 | -27.035% |
| 2026-05-12 | 489.19 | 491.05 | 470.50 | 470.50 | -6.926% | 3 | 250 | -11.031% |
| 2026-05-11 | 505.51 | 505.51 | 505.51 | 505.51 | +2.767% | 2 | 252 | -17.193% |
| 2026-05-08 | 491.91 | 498.18 | 491.90 | 491.90 | +31.208% | 5 | 249 | -14.901% |
| 2026-04-30 | 374.90 | 374.90 | 374.90 | 374.90 | +12.414% | 1 | 249 | +11.656% |
| 2026-04-29 | 333.50 | 333.50 | 333.50 | 333.50 | -1.998% | 1 | 249 | +25.517% |
| 2026-04-28 | 340.30 | 340.30 | 340.30 | 340.30 | -2.185% | 2 | 249 | +23.009% |
| 2026-04-24 | 344.11 | 347.90 | 344.01 | 347.90 | +7.410% | 3 | 249 | +20.322% |
| 2026-04-23 | 326.90 | 326.90 | 323.90 | 323.90 | -2.995% | 4 | 247 | +29.237% |
| 2026-04-20 | 333.90 | 333.90 | 333.90 | 333.90 | -2.140% | 10 | 20 | +25.367% |
| 2026-04-17 | 323.10 | 342.20 | 321.40 | 341.20 | +32.453% | 6 | 10 | +22.685% |
| 2026-04-14 | 242.50 | 257.60 | 242.50 | 257.60 | +25.659% | 9 | 4 | +62.500% |
| 2026-04-09 | 197.20 | 205.00 | 197.20 | 205.00 | +33.290% | 6 | 13 | +104.195% |
| 2026-04-07 | 153.80 | 153.80 | 153.80 | 153.80 | +10.887% | 3 | 7 | +172.172% |
| 2026-04-02 | 138.70 | 138.70 | 138.70 | 138.70 | -9.346% | 2 | 2 | +201.802% |
| 2026-04-01 | 153.00 | 153.00 | 153.00 | 153.00 | 0.000% | 2 | 2 | +173.595% |