SPX270416C07650000
SPX Apr 16 2027 7650.00 Call
optionOPRA
EODOct 28, 2026
477.00USD+4.404%(+20.12)1Vol590OI
SPX270416C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 477.00 | 477.00 | 477.00 | 477.00 | +4.404% | 1 | 590 | 0.000% |
| 2026-10-27 | 456.88 | 456.88 | 456.88 | 456.88 | +13.623% | 1 | 589 | +4.404% |
| 2026-10-23 | 406.80 | 415.80 | 401.50 | 402.10 | -4.333% | 17 | 589 | +18.627% |
| 2026-10-22 | 420.31 | 420.31 | 420.31 | 420.31 | -7.200% | 2 | 589 | +13.488% |
| 2026-10-20 | 452.78 | 452.92 | 452.78 | 452.92 | +4.239% | 2 | 589 | +5.317% |
| 2026-10-16 | 434.50 | 434.50 | 434.50 | 434.50 | -2.062% | 1 | 589 | +9.781% |
| 2026-10-15 | 443.65 | 443.65 | 443.65 | 443.65 | -14.579% | 1 | 590 | +7.517% |
| 2026-10-09 | 519.59 | 519.59 | 519.37 | 519.37 | +1.159% | 2 | 591 | -8.158% |
| 2026-10-08 | 513.75 | 513.75 | 513.42 | 513.42 | -8.882% | 2 | 591 | -7.094% |
| 2026-10-06 | 563.47 | 563.47 | 563.47 | 563.47 | +8.362% | 1 | 591 | -15.346% |
| 2026-10-05 | 525.19 | 525.84 | 519.99 | 519.99 | +6.229% | 6 | 591 | -8.267% |
| 2026-10-02 | 492.00 | 492.00 | 487.10 | 489.50 | +13.520% | 4 | 592 | -2.554% |
| 2026-10-01 | 437.40 | 439.00 | 431.20 | 431.20 | -7.107% | 4 | 589 | +10.622% |
| 2026-09-28 | 464.19 | 464.19 | 464.19 | 464.19 | -13.180% | 1 | 588 | +2.760% |
| 2026-09-22 | 532.31 | 534.66 | 532.09 | 534.66 | +2.106% | 108 | 588 | -10.784% |
| 2026-09-21 | 523.63 | 523.63 | 523.63 | 523.63 | +17.075% | 2 | 588 | -8.905% |
| 2026-09-18 | 447.26 | 447.26 | 447.26 | 447.26 | +3.348% | 2 | 590 | +6.649% |
| 2026-09-16 | 432.77 | 432.77 | 432.77 | 432.77 | +3.323% | 1 | 589 | +10.220% |
| 2026-09-15 | 418.85 | 418.85 | 418.85 | 418.85 | -4.052% | 1 | 588 | +13.883% |
| 2026-09-10 | 436.54 | 436.54 | 436.54 | 436.54 | -13.812% | 1 | 587 | +9.268% |
| 2026-09-04 | 506.50 | 506.50 | 506.50 | 506.50 | +7.130% | 1 | 586 | -5.824% |
| 2026-09-01 | 468.00 | 472.79 | 468.00 | 472.79 | -12.867% | 2 | 585 | +0.890% |
| 2026-08-28 | 542.61 | 542.61 | 542.61 | 542.61 | +1.192% | 1 | 586 | -12.092% |
| 2026-08-27 | 533.45 | 536.65 | 533.45 | 536.22 | +5.348% | 3 | 585 | -11.044% |
| 2026-08-24 | 509.00 | 509.00 | 509.00 | 509.00 | -7.623% | 1 | 584 | -6.287% |
| 2026-08-18 | 552.34 | 552.34 | 551.00 | 551.00 | -6.128% | 6 | 585 | -13.430% |
| 2026-08-17 | 587.05 | 587.05 | 586.97 | 586.97 | -4.199% | 25 | 588 | -18.735% |
| 2026-08-14 | 611.60 | 612.70 | 611.60 | 612.70 | -2.977% | 8 | 580 | -22.148% |
| 2026-08-13 | 631.50 | 631.50 | 631.50 | 631.50 | +7.003% | 1 | 580 | -24.466% |
| 2026-08-07 | 589.89 | 590.17 | 589.89 | 590.17 | +3.187% | 4 | 578 | -19.176% |
| 2026-08-06 | 571.59 | 571.94 | 571.59 | 571.94 | -3.811% | 2 | 579 | -16.600% |
| 2026-08-05 | 634.91 | 634.91 | 594.60 | 594.60 | +59.955% | 12 | 584 | -19.778% |
| 2026-07-29 | 371.73 | 371.73 | 371.73 | 371.73 | -4.513% | 1 | 584 | +28.319% |
| 2026-07-27 | 399.80 | 403.10 | 389.30 | 389.30 | -21.142% | 7 | 582 | +22.528% |
| 2026-07-16 | 494.96 | 494.96 | 493.67 | 493.67 | -1.096% | 2 | 582 | -3.377% |
| 2026-07-06 | 499.14 | 499.14 | 499.14 | 499.14 | +1.426% | 1 | 583 | -4.436% |
| 2026-07-01 | 494.37 | 494.70 | 491.82 | 492.12 | +14.152% | 4 | 583 | -3.072% |
| 2026-06-29 | 431.54 | 431.54 | 431.11 | 431.11 | +5.716% | 2 | 583 | +10.645% |
| 2026-06-26 | 429.11 | 429.11 | 407.80 | 407.80 | -4.024% | 5 | 582 | +16.969% |
| 2026-06-24 | 424.90 | 424.90 | 424.90 | 424.90 | -15.218% | 1 | 581 | +12.262% |
| 2026-06-22 | 502.57 | 502.57 | 501.17 | 501.17 | +6.372% | 8 | 574 | -4.823% |
| 2026-06-12 | 471.15 | 471.15 | 471.15 | 471.15 | -19.428% | 1 | 574 | +1.242% |
| 2026-06-01 | 579.99 | 584.76 | 579.97 | 584.76 | +1.827% | 60 | 574 | -18.428% |
| 2026-05-29 | 574.27 | 574.27 | 574.27 | 574.27 | +6.405% | 1 | 574 | -16.938% |
| 2026-05-26 | 539.70 | 539.70 | 539.70 | 539.70 | +16.045% | 1 | 574 | -11.618% |
| 2026-05-19 | 447.32 | 465.08 | 447.32 | 465.08 | -4.804% | 6 | 573 | +2.563% |
| 2026-05-11 | 488.55 | 488.55 | 488.55 | 488.55 | +2.293% | 231 | 376 | -2.364% |
| 2026-05-08 | 477.60 | 477.60 | 477.60 | 477.60 | +7.350% | 2 | 376 | -0.126% |
| 2026-05-07 | 447.90 | 449.00 | 444.90 | 444.90 | -3.868% | 7 | 376 | +7.215% |
| 2026-05-06 | 444.18 | 462.80 | 444.12 | 462.80 | +43.237% | 3 | 374 | +3.068% |
| 2026-04-29 | 327.10 | 327.10 | 323.10 | 323.10 | -1.524% | 3 | 374 | +47.632% |
| 2026-04-28 | 328.10 | 328.10 | 328.10 | 328.10 | -1.392% | 2 | 375 | +45.383% |
| 2026-04-22 | 325.00 | 332.73 | 325.00 | 332.73 | +2.790% | 164 | 310 | +43.359% |
| 2026-04-20 | 325.20 | 325.50 | 323.70 | 323.70 | -1.395% | 3 | 110 | +47.359% |
| 2026-04-17 | 311.20 | 329.90 | 310.00 | 328.28 | +18.384% | 10 | 107 | +45.303% |
| 2026-04-15 | 260.90 | 277.30 | 260.90 | 277.30 | +11.756% | 8 | 105 | +72.016% |
| 2026-04-14 | 248.13 | 248.13 | 248.13 | 248.13 | +26.986% | 100 | 100 | +92.238% |
| 2026-04-09 | 195.70 | 195.70 | 195.40 | 195.40 | +47.918% | 4 | 8 | +144.115% |
| 2026-04-02 | 132.10 | 132.10 | 132.10 | 132.10 | -9.272% | 2 | 2 | +261.090% |
| 2026-04-01 | 145.60 | 145.60 | 145.60 | 145.60 | -9.789% | 2 | 2 | +227.610% |
| 2026-03-23 | 168.87 | 168.87 | 161.40 | 161.40 | 0.000% | 2 | 0 | +195.539% |