SPX270416C07675000
SPX Apr 16 2027 7675.00 Call
optionOPRA
EODOct 27, 2026
443.70USD+7.174%(+29.70)9Vol305OI
SPX270416C07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 439.00 | 445.70 | 436.10 | 443.70 | +7.174% | 9 | 301 | 0.000% |
| 2026-10-26 | 409.60 | 425.40 | 409.60 | 414.00 | +5.896% | 9 | 295 | +7.174% |
| 2026-10-23 | 390.95 | 390.95 | 390.95 | 390.95 | -3.185% | 1 | 294 | +13.493% |
| 2026-10-22 | 424.50 | 424.50 | 403.81 | 403.81 | -8.968% | 3 | 292 | +9.878% |
| 2026-10-19 | 444.10 | 444.10 | 443.59 | 443.59 | -5.043% | 2 | 292 | +0.025% |
| 2026-10-15 | 453.71 | 467.15 | 453.71 | 467.15 | -11.005% | 5 | 293 | -5.020% |
| 2026-10-06 | 524.99 | 524.99 | 524.92 | 524.92 | +13.022% | 2 | 292 | -15.473% |
| 2026-10-02 | 476.40 | 476.40 | 464.16 | 464.44 | +8.972% | 4 | 291 | -4.466% |
| 2026-10-01 | 426.20 | 426.20 | 426.20 | 426.20 | -1.008% | 2 | 289 | +4.106% |
| 2026-09-29 | 430.15 | 430.54 | 430.15 | 430.54 | -7.337% | 2 | 290 | +3.057% |
| 2026-09-28 | 464.16 | 464.63 | 464.16 | 464.63 | +3.580% | 2 | 291 | -4.505% |
| 2026-09-24 | 449.09 | 449.09 | 448.57 | 448.57 | -12.956% | 2 | 290 | -1.086% |
| 2026-09-22 | 515.47 | 516.48 | 515.34 | 515.34 | +0.261% | 60 | 260 | -13.902% |
| 2026-09-21 | 514.00 | 514.00 | 514.00 | 514.00 | +22.267% | 1 | 259 | -13.677% |
| 2026-09-18 | 420.39 | 420.39 | 420.39 | 420.39 | +0.320% | 1 | 258 | +5.545% |
| 2026-09-16 | 419.05 | 419.05 | 419.05 | 419.05 | +3.011% | 1 | 257 | +5.882% |
| 2026-09-15 | 416.35 | 416.35 | 406.39 | 406.80 | -7.354% | 28 | 229 | +9.071% |
| 2026-09-14 | 439.09 | 439.09 | 439.09 | 439.09 | -1.554% | 2 | 230 | +1.050% |
| 2026-09-09 | 446.02 | 446.02 | 446.02 | 446.02 | -6.353% | 1 | 231 | -0.520% |
| 2026-09-08 | 476.28 | 476.28 | 476.28 | 476.28 | +5.409% | 1 | 230 | -6.841% |
| 2026-09-02 | 452.63 | 452.63 | 451.84 | 451.84 | +2.998% | 4 | 228 | -1.802% |
| 2026-09-01 | 440.09 | 440.09 | 438.69 | 438.69 | -9.423% | 4 | 226 | +1.142% |
| 2026-08-26 | 484.59 | 484.59 | 484.33 | 484.33 | -12.747% | 4 | 224 | -8.389% |
| 2026-08-19 | 554.68 | 555.09 | 554.68 | 555.09 | -7.994% | 4 | 222 | -20.067% |
| 2026-08-14 | 603.18 | 603.32 | 603.18 | 603.32 | -1.771% | 4 | 222 | -26.457% |
| 2026-08-13 | 614.20 | 614.20 | 614.20 | 614.20 | +7.986% | 1 | 223 | -27.760% |
| 2026-08-12 | 569.38 | 569.38 | 568.78 | 568.78 | +2.742% | 4 | 223 | -21.991% |
| 2026-08-06 | 559.42 | 559.42 | 553.60 | 553.60 | +38.020% | 2 | 221 | -19.852% |
| 2026-07-31 | 401.10 | 401.10 | 401.10 | 401.10 | +3.510% | 1 | 221 | +10.621% |
| 2026-07-30 | 387.50 | 387.50 | 387.50 | 387.50 | +0.443% | 1 | 220 | +14.503% |
| 2026-07-29 | 384.79 | 385.79 | 384.79 | 385.79 | +2.169% | 2 | 219 | +15.011% |
| 2026-07-27 | 387.00 | 387.00 | 377.60 | 377.60 | -7.224% | 2 | 217 | +17.505% |
| 2026-07-24 | 407.00 | 407.00 | 407.00 | 407.00 | +3.776% | 1 | 216 | +9.017% |
| 2026-07-23 | 392.15 | 392.19 | 392.15 | 392.19 | -7.546% | 2 | 215 | +13.134% |
| 2026-07-20 | 424.20 | 424.20 | 424.20 | 424.20 | -13.622% | 1 | 214 | +4.597% |
| 2026-07-06 | 491.10 | 491.10 | 491.10 | 491.10 | +19.605% | 1 | 209 | -9.652% |
| 2026-06-24 | 410.60 | 410.60 | 410.60 | 410.60 | -6.491% | 1 | 208 | +8.061% |
| 2026-06-12 | 434.13 | 439.10 | 434.13 | 439.10 | +8.904% | 2 | 207 | +1.048% |
| 2026-06-10 | 414.27 | 414.42 | 403.20 | 403.20 | -23.457% | 3 | 206 | +10.045% |
| 2026-05-27 | 526.76 | 526.76 | 526.76 | 526.76 | +0.373% | 200 | 16 | -15.768% |
| 2026-05-26 | 524.80 | 524.80 | 524.80 | 524.80 | +13.988% | 1 | 16 | -15.454% |
| 2026-05-21 | 460.40 | 460.40 | 460.40 | 460.40 | +6.574% | 1 | 16 | -3.627% |
| 2026-05-19 | 432.00 | 432.00 | 432.00 | 432.00 | -13.721% | 1 | 16 | +2.708% |
| 2026-05-15 | 500.70 | 500.70 | 500.70 | 500.70 | +1.851% | 1 | 16 | -11.384% |
| 2026-05-11 | 476.70 | 491.60 | 476.70 | 491.60 | +7.831% | 2 | 17 | -9.744% |
| 2026-05-07 | 449.10 | 455.90 | 449.10 | 455.90 | +1.605% | 3 | 14 | -2.676% |
| 2026-05-06 | 448.70 | 448.70 | 448.70 | 448.70 | +18.375% | 1 | 13 | -1.114% |
| 2026-05-05 | 379.05 | 379.05 | 379.05 | 379.05 | +21.959% | 10 | 3 | +17.056% |
| 2026-04-20 | 310.80 | 310.80 | 310.80 | 310.80 | +24.221% | 1 | 3 | +42.761% |
| 2026-04-15 | 250.20 | 250.20 | 250.20 | 250.20 | +14.299% | 1 | 3 | +77.338% |
| 2026-04-14 | 218.90 | 218.90 | 218.90 | 218.90 | 0.000% | 2 | 2 | +102.695% |