SPX270416C07700000
SPX Apr 16 2027 7700.00 Call
optionOPRA
EODOct 28, 2026
438.90USD+3.715%(+15.72)7Vol2,794OI
SPX270416C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 434.10 | 438.90 | 423.20 | 438.90 | +3.715% | 7 | 2,796 | 0.000% |
| 2026-10-27 | 398.60 | 423.18 | 398.60 | 423.18 | +14.280% | 16 | 2,806 | +3.715% |
| 2026-10-23 | 373.34 | 373.43 | 369.50 | 370.30 | -6.044% | 303 | 2,505 | +18.526% |
| 2026-10-22 | 401.00 | 401.00 | 394.12 | 394.12 | -9.730% | 5 | 2,505 | +11.362% |
| 2026-10-21 | 454.80 | 455.00 | 436.60 | 436.60 | +2.787% | 6 | 2,506 | +0.527% |
| 2026-10-20 | 424.76 | 424.76 | 424.76 | 424.76 | +2.310% | 3 | 2,506 | +3.329% |
| 2026-10-19 | 413.10 | 415.17 | 413.10 | 415.17 | +6.975% | 2 | 2,506 | +5.716% |
| 2026-10-16 | 445.45 | 445.45 | 388.10 | 388.10 | -9.004% | 13 | 2,498 | +13.089% |
| 2026-10-14 | 453.90 | 453.90 | 426.50 | 426.50 | -13.434% | 4 | 2,494 | +2.907% |
| 2026-10-12 | 492.69 | 492.69 | 492.69 | 492.69 | -0.008% | 1 | 2,494 | -10.918% |
| 2026-10-09 | 490.20 | 492.73 | 490.17 | 492.73 | +2.324% | 6 | 2,494 | -10.925% |
| 2026-10-08 | 481.54 | 481.54 | 481.54 | 481.54 | -0.095% | 1 | 2,493 | -8.855% |
| 2026-10-07 | 482.00 | 482.00 | 482.00 | 482.00 | -6.359% | 6 | 2,493 | -8.942% |
| 2026-10-06 | 522.20 | 524.17 | 513.49 | 514.73 | +4.488% | 14 | 2,493 | -14.732% |
| 2026-10-05 | 454.10 | 492.79 | 454.10 | 492.62 | +5.656% | 7 | 2,490 | -10.905% |
| 2026-10-02 | 457.98 | 466.25 | 457.98 | 466.25 | +4.027% | 3 | 2,490 | -5.866% |
| 2026-09-30 | 438.30 | 448.20 | 438.30 | 448.20 | +6.737% | 5 | 2,488 | -2.075% |
| 2026-09-29 | 412.45 | 421.27 | 412.45 | 419.91 | -1.395% | 5 | 2,487 | +4.522% |
| 2026-09-28 | 425.85 | 425.85 | 425.85 | 425.85 | -5.746% | 1 | 2,486 | +3.064% |
| 2026-09-25 | 451.02 | 451.81 | 451.02 | 451.81 | +3.709% | 4 | 2,486 | -2.857% |
| 2026-09-24 | 436.11 | 436.13 | 435.49 | 435.65 | -5.968% | 76 | 2,486 | +0.746% |
| 2026-09-23 | 463.30 | 463.30 | 463.30 | 463.30 | -7.240% | 2 | 2,488 | -5.267% |
| 2026-09-22 | 499.04 | 499.46 | 499.04 | 499.46 | -0.228% | 24 | 2,500 | -12.125% |
| 2026-09-21 | 467.40 | 500.60 | 467.40 | 500.60 | +24.040% | 3 | 2,499 | -12.325% |
| 2026-09-18 | 403.58 | 403.58 | 403.58 | 403.58 | -3.378% | 1 | 2,499 | +8.752% |
| 2026-09-14 | 417.69 | 417.69 | 417.69 | 417.69 | +2.052% | 1 | 2,499 | +5.078% |
| 2026-09-10 | 408.65 | 409.29 | 405.81 | 409.29 | -4.371% | 3 | 2,497 | +7.234% |
| 2026-09-09 | 436.63 | 436.63 | 428.00 | 428.00 | -6.906% | 104 | 2,395 | +2.547% |
| 2026-09-08 | 469.26 | 469.26 | 459.75 | 459.75 | -8.635% | 16 | 2,403 | -4.535% |
| 2026-09-03 | 493.83 | 503.20 | 493.83 | 503.20 | +15.662% | 6 | 2,403 | -12.778% |
| 2026-09-01 | 436.00 | 448.00 | 434.40 | 435.06 | -14.901% | 5 | 2,403 | +0.883% |
| 2026-08-28 | 511.24 | 511.24 | 511.24 | 511.24 | -1.305% | 1 | 2,402 | -14.150% |
| 2026-08-27 | 518.00 | 518.00 | 518.00 | 518.00 | +9.398% | 1 | 2,402 | -15.270% |
| 2026-08-24 | 469.77 | 478.16 | 469.77 | 473.50 | -8.361% | 7 | 2,403 | -7.307% |
| 2026-08-18 | 516.70 | 516.70 | 516.70 | 516.70 | -9.440% | 10 | 2,393 | -15.057% |
| 2026-08-17 | 569.82 | 570.56 | 569.82 | 570.56 | -1.253% | 2 | 2,393 | -23.076% |
| 2026-08-14 | 579.45 | 579.45 | 577.60 | 577.80 | -0.617% | 4 | 2,393 | -24.039% |
| 2026-08-13 | 579.09 | 581.39 | 579.09 | 581.39 | +5.208% | 6 | 2,393 | -24.509% |
| 2026-08-12 | 551.86 | 552.61 | 551.86 | 552.61 | +2.039% | 4 | 2,394 | -20.577% |
| 2026-08-11 | 566.44 | 567.86 | 541.57 | 541.57 | -4.943% | 4 | 2,395 | -18.958% |
| 2026-08-10 | 569.64 | 570.39 | 569.64 | 569.73 | +5.900% | 12 | 2,401 | -22.964% |
| 2026-08-06 | 538.29 | 538.29 | 537.99 | 537.99 | -8.000% | 2 | 2,402 | -18.419% |
| 2026-08-05 | 584.77 | 584.77 | 584.77 | 584.77 | +16.252% | 15 | 2,417 | -24.945% |
| 2026-08-04 | 503.02 | 503.02 | 503.02 | 503.02 | +13.880% | 3 | 2,420 | -12.747% |
| 2026-08-03 | 441.71 | 441.71 | 441.71 | 441.71 | +22.232% | 3 | 2,417 | -0.636% |
| 2026-07-29 | 362.62 | 362.62 | 361.37 | 361.37 | -3.945% | 2 | 2,417 | +21.454% |
| 2026-07-28 | 376.21 | 376.21 | 376.21 | 376.21 | +0.403% | 10 | 2,417 | +16.664% |
| 2026-07-27 | 374.70 | 374.70 | 374.70 | 374.70 | -2.167% | 1 | 2,417 | +17.134% |
| 2026-07-23 | 383.00 | 383.00 | 383.00 | 383.00 | -6.494% | 1 | 2,416 | +14.595% |
| 2026-07-20 | 422.44 | 422.44 | 409.60 | 409.60 | -1.963% | 3 | 2,417 | +7.153% |
| 2026-07-17 | 422.40 | 422.40 | 417.80 | 417.80 | -6.806% | 5 | 2,417 | +5.050% |
| 2026-07-16 | 448.31 | 448.31 | 448.31 | 448.31 | -8.035% | 5 | 2,422 | -2.099% |
| 2026-07-10 | 487.02 | 487.48 | 487.02 | 487.48 | +5.342% | 2 | 2,422 | -9.966% |
| 2026-07-06 | 462.76 | 462.76 | 462.76 | 462.76 | +1.103% | 1 | 2,423 | -5.156% |
| 2026-07-01 | 457.71 | 457.71 | 457.71 | 457.71 | +1.270% | 5 | 2,423 | -4.110% |
| 2026-06-30 | 451.97 | 451.97 | 451.97 | 451.97 | +7.026% | 16 | 2,407 | -2.892% |
| 2026-06-29 | 422.30 | 422.30 | 422.30 | 422.30 | +5.128% | 1 | 2,407 | +3.931% |
| 2026-06-26 | 391.48 | 401.70 | 391.48 | 401.70 | +1.107% | 3 | 2,407 | +9.261% |
| 2026-06-24 | 397.30 | 397.30 | 397.30 | 397.30 | -15.252% | 1 | 2,407 | +10.471% |
| 2026-06-22 | 468.80 | 468.80 | 468.80 | 468.80 | -9.950% | 1 | 2,407 | -6.378% |
| 2026-06-16 | 520.90 | 522.20 | 520.60 | 520.60 | -0.774% | 6 | 2,404 | -15.693% |
| 2026-06-15 | 524.33 | 524.66 | 524.33 | 524.66 | +36.364% | 2 | 2,404 | -16.346% |
| 2026-06-11 | 384.75 | 384.75 | 384.75 | 384.75 | -2.792% | 1 | 2,404 | +14.074% |
| 2026-06-10 | 416.20 | 418.40 | 395.80 | 395.80 | -27.196% | 9 | 2,404 | +10.889% |
| 2026-05-29 | 543.65 | 543.65 | 543.65 | 543.65 | +4.337% | 1 | 2,604 | -19.268% |
| 2026-05-27 | 520.29 | 521.05 | 520.29 | 521.05 | +15.943% | 4 | 2,604 | -15.766% |
| 2026-05-21 | 449.40 | 449.40 | 449.40 | 449.40 | +2.640% | 1 | 2,604 | -2.336% |
| 2026-05-19 | 437.84 | 437.84 | 437.84 | 437.84 | -0.775% | 20 | 2,604 | +0.242% |
| 2026-05-18 | 441.07 | 441.26 | 441.07 | 441.26 | -10.039% | 20 | 2,604 | -0.535% |
| 2026-05-15 | 490.50 | 490.50 | 490.50 | 490.50 | +9.321% | 1 | 2,604 | -10.520% |
| 2026-05-12 | 432.20 | 448.68 | 432.20 | 448.68 | -6.134% | 1,622 | 1,003 | -2.180% |
| 2026-05-11 | 460.39 | 478.00 | 460.39 | 478.00 | +6.340% | 25 | 983 | -8.180% |
| 2026-05-08 | 453.10 | 453.10 | 449.50 | 449.50 | +48.301% | 2 | 983 | -2.358% |
| 2026-04-29 | 303.10 | 303.10 | 303.10 | 303.10 | -7.710% | 2 | 753 | +44.804% |
| 2026-04-27 | 324.30 | 328.42 | 324.30 | 328.42 | +5.466% | 122 | 753 | +33.640% |
| 2026-04-24 | 311.40 | 311.40 | 311.40 | 311.40 | +12.338% | 381 | 633 | +40.944% |
| 2026-04-23 | 277.20 | 277.20 | 277.20 | 277.20 | -6.475% | 102 | 261 | +58.333% |
| 2026-04-20 | 303.54 | 304.21 | 290.27 | 296.39 | -5.437% | 58 | 159 | +48.082% |
| 2026-04-17 | 313.43 | 313.43 | 313.43 | 313.43 | +42.306% | 20 | 102 | +40.031% |
| 2026-04-14 | 210.20 | 220.31 | 210.20 | 220.25 | +31.047% | 4 | 59 | +99.274% |
| 2026-04-08 | 168.07 | 168.07 | 168.07 | 168.07 | +31.008% | 1 | 56 | +161.141% |
| 2026-04-06 | 127.46 | 128.29 | 127.46 | 128.29 | +7.536% | 2 | 55 | +242.116% |
| 2026-04-02 | 119.30 | 119.30 | 119.30 | 119.30 | -9.484% | 2 | 53 | +267.896% |
| 2026-04-01 | 131.80 | 131.80 | 131.80 | 131.80 | +20.873% | 2 | 53 | +233.005% |
| 2026-03-31 | 109.24 | 109.24 | 109.04 | 109.04 | -25.924% | 2 | 51 | +302.513% |
| 2026-03-23 | 154.12 | 154.12 | 147.20 | 147.20 | 0.000% | 2 | 50 | +198.166% |