SPX270416C07725000
SPX Apr 16 2027 7725.00 Call
optionOPRA
EODOct 28, 2026
408.80USD-1.565%(-6.50)14Vol886OI
SPX270416C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 406.10 | 418.10 | 406.10 | 408.80 | -1.565% | 14 | 886 | 0.000% |
| 2026-10-27 | 404.80 | 415.30 | 404.50 | 415.30 | +9.215% | 16 | 886 | -1.565% |
| 2026-10-26 | 380.96 | 380.96 | 380.26 | 380.26 | +3.233% | 2 | 887 | +7.505% |
| 2026-10-22 | 368.35 | 368.35 | 368.35 | 368.35 | -9.742% | 1 | 888 | +10.981% |
| 2026-10-20 | 423.71 | 423.71 | 402.88 | 408.11 | +1.694% | 7 | 885 | +0.169% |
| 2026-10-19 | 401.09 | 401.31 | 401.09 | 401.31 | -0.960% | 4 | 885 | +1.866% |
| 2026-10-16 | 409.70 | 409.70 | 405.20 | 405.20 | -14.379% | 5 | 885 | +0.888% |
| 2026-10-09 | 473.63 | 473.63 | 473.25 | 473.25 | +5.438% | 2 | 885 | -13.619% |
| 2026-10-08 | 445.95 | 448.84 | 445.95 | 448.84 | -3.273% | 6 | 885 | -8.921% |
| 2026-10-05 | 451.06 | 465.26 | 451.06 | 464.03 | +16.240% | 5 | 886 | -11.902% |
| 2026-10-01 | 389.90 | 406.20 | 389.90 | 399.20 | -5.729% | 8 | 886 | +2.405% |
| 2026-09-30 | 423.58 | 423.58 | 423.46 | 423.46 | +1.188% | 2 | 887 | -3.462% |
| 2026-09-24 | 420.97 | 420.97 | 418.39 | 418.49 | -13.259% | 16 | 812 | -2.315% |
| 2026-09-22 | 482.43 | 482.46 | 482.43 | 482.46 | +20.929% | 2 | 812 | -15.268% |
| 2026-09-17 | 398.74 | 398.96 | 398.74 | 398.96 | -1.491% | 2 | 810 | +2.466% |
| 2026-09-14 | 405.00 | 405.00 | 405.00 | 405.00 | -6.287% | 1 | 810 | +0.938% |
| 2026-09-11 | 432.17 | 432.17 | 432.17 | 432.17 | +11.163% | 1 | 809 | -5.408% |
| 2026-09-10 | 389.38 | 389.38 | 388.77 | 388.77 | -5.753% | 4 | 809 | +5.152% |
| 2026-09-09 | 412.50 | 412.50 | 412.50 | 412.50 | -7.842% | 1 | 809 | -0.897% |
| 2026-09-08 | 447.60 | 447.60 | 447.60 | 447.60 | -5.645% | 1 | 808 | -8.668% |
| 2026-09-04 | 475.66 | 475.66 | 474.38 | 474.38 | +9.176% | 4 | 808 | -13.824% |
| 2026-09-02 | 434.51 | 434.51 | 434.51 | 434.51 | -10.121% | 1 | 807 | -5.917% |
| 2026-08-27 | 483.34 | 483.44 | 483.34 | 483.44 | +5.270% | 4 | 807 | -15.439% |
| 2026-08-26 | 464.71 | 464.71 | 458.79 | 459.24 | -2.227% | 12 | 807 | -10.983% |
| 2026-08-20 | 469.77 | 469.77 | 469.70 | 469.70 | -14.974% | 4 | 807 | -12.966% |
| 2026-08-17 | 552.42 | 552.42 | 552.42 | 552.42 | -4.110% | 2 | 805 | -25.998% |
| 2026-08-13 | 580.30 | 580.30 | 576.10 | 576.10 | +7.343% | 2 | 806 | -29.040% |
| 2026-08-12 | 536.53 | 536.69 | 536.53 | 536.69 | +0.935% | 2 | 806 | -23.829% |
| 2026-08-11 | 554.09 | 555.14 | 529.22 | 531.72 | -2.131% | 8 | 806 | -23.117% |
| 2026-08-05 | 571.60 | 571.60 | 541.00 | 543.30 | -1.279% | 13 | 804 | -24.756% |
| 2026-08-04 | 548.59 | 550.34 | 548.59 | 550.34 | +51.055% | 3 | 804 | -25.719% |
| 2026-07-28 | 365.03 | 365.03 | 364.33 | 364.33 | +4.813% | 3 | 806 | +12.206% |
| 2026-07-27 | 360.90 | 360.90 | 347.60 | 347.60 | -7.356% | 3 | 806 | +17.606% |
| 2026-07-24 | 375.20 | 375.20 | 375.20 | 375.20 | +1.598% | 1 | 805 | +8.955% |
| 2026-07-23 | 369.30 | 369.30 | 369.30 | 369.30 | -19.100% | 1 | 805 | +10.696% |
| 2026-07-14 | 455.63 | 456.60 | 455.63 | 456.49 | +3.353% | 3 | 805 | -10.447% |
| 2026-07-13 | 441.68 | 441.68 | 441.68 | 441.68 | -2.520% | 1 | 804 | -7.444% |
| 2026-07-09 | 453.10 | 453.10 | 453.10 | 453.10 | +10.818% | 1 | 804 | -9.777% |
| 2026-07-08 | 410.50 | 410.50 | 408.87 | 408.87 | -6.821% | 2 | 805 | -0.017% |
| 2026-07-07 | 438.90 | 438.90 | 438.80 | 438.80 | +4.903% | 12 | 793 | -6.837% |
| 2026-07-02 | 419.47 | 419.47 | 418.29 | 418.29 | +5.655% | 2 | 793 | -2.269% |
| 2026-06-29 | 394.81 | 395.90 | 394.81 | 395.90 | +3.206% | 2 | 794 | +3.258% |
| 2026-06-24 | 383.60 | 383.60 | 383.60 | 383.60 | -19.063% | 1 | 793 | +6.569% |
| 2026-06-17 | 473.95 | 473.95 | 473.95 | 473.95 | +20.316% | 155 | 793 | -13.746% |
| 2026-06-10 | 393.92 | 393.92 | 393.92 | 393.92 | +10.034% | 10 | 803 | +3.777% |
| 2026-06-09 | 358.00 | 358.00 | 358.00 | 358.00 | -18.671% | 1 | 802 | +14.190% |
| 2026-06-08 | 442.05 | 442.05 | 440.19 | 440.19 | -11.162% | 2 | 803 | -7.131% |
| 2026-05-26 | 495.50 | 495.50 | 495.50 | 495.50 | +9.285% | 1 | 629 | -17.497% |
| 2026-05-21 | 453.40 | 453.40 | 453.40 | 453.40 | +1.205% | 1 | 628 | -9.837% |
| 2026-05-20 | 448.00 | 448.00 | 448.00 | 448.00 | -0.245% | 587 | 41 | -8.750% |
| 2026-05-13 | 448.06 | 449.10 | 448.06 | 449.10 | -3.021% | 2 | 41 | -8.974% |
| 2026-05-11 | 462.34 | 463.09 | 462.34 | 463.09 | +19.199% | 50 | 78 | -11.723% |
| 2026-05-06 | 386.00 | 388.50 | 386.00 | 388.50 | +19.502% | 4 | 80 | +5.225% |
| 2026-05-04 | 325.10 | 325.10 | 325.10 | 325.10 | -5.080% | 4 | 80 | +25.746% |
| 2026-05-01 | 344.40 | 344.40 | 342.50 | 342.50 | +10.484% | 2 | 82 | +19.358% |
| 2026-04-24 | 310.00 | 310.00 | 310.00 | 310.00 | +12.850% | 2 | 82 | +31.871% |
| 2026-04-21 | 288.00 | 288.00 | 274.70 | 274.70 | -2.416% | 5 | 77 | +48.817% |
| 2026-04-20 | 281.50 | 281.50 | 281.50 | 281.50 | +13.954% | 1 | 77 | +45.222% |
| 2026-04-16 | 247.09 | 247.09 | 247.03 | 247.03 | +13.875% | 2 | 76 | +65.486% |
| 2026-04-14 | 216.99 | 217.04 | 216.93 | 216.93 | +16.981% | 50 | 75 | +88.448% |
| 2026-04-13 | 184.88 | 185.44 | 184.70 | 185.44 | 0.000% | 50 | 50 | +120.449% |