SPX270416C07750000
SPX Apr 16 2027 7750.00 Call
optionOPRA
EODOct 28, 2026
394.85USD-0.667%(-2.65)181Vol1,030OI
SPX270416C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 405.00 | 405.00 | 390.24 | 394.85 | -0.667% | 181 | 832 | 0.000% |
| 2026-10-27 | 395.20 | 397.50 | 395.20 | 397.50 | +9.898% | 2 | 832 | -0.667% |
| 2026-10-26 | 365.50 | 365.50 | 361.70 | 361.70 | -4.816% | 3 | 831 | +9.165% |
| 2026-10-22 | 379.39 | 380.00 | 379.39 | 380.00 | -10.377% | 4 | 831 | +3.908% |
| 2026-10-21 | 386.46 | 424.00 | 386.46 | 424.00 | +18.768% | 6 | 832 | -6.875% |
| 2026-10-16 | 403.60 | 408.80 | 357.00 | 357.00 | -10.683% | 11 | 832 | +10.602% |
| 2026-10-15 | 399.91 | 399.91 | 399.70 | 399.70 | +2.121% | 4 | 832 | -1.213% |
| 2026-10-14 | 422.70 | 422.70 | 391.40 | 391.40 | -12.673% | 7 | 828 | +0.881% |
| 2026-10-07 | 448.20 | 448.20 | 448.20 | 448.20 | -6.625% | 6 | 828 | -11.903% |
| 2026-10-06 | 482.10 | 482.80 | 479.00 | 480.00 | +7.383% | 6 | 829 | -17.740% |
| 2026-10-05 | 429.45 | 447.00 | 429.45 | 447.00 | +7.763% | 7 | 827 | -11.667% |
| 2026-10-02 | 431.10 | 431.10 | 412.90 | 414.80 | -0.149% | 6 | 827 | -4.810% |
| 2026-09-30 | 415.42 | 415.42 | 415.42 | 415.42 | +1.004% | 1 | 826 | -4.952% |
| 2026-09-28 | 411.30 | 411.30 | 411.29 | 411.29 | -0.339% | 2 | 826 | -3.997% |
| 2026-09-25 | 412.69 | 412.69 | 412.69 | 412.69 | +0.253% | 1 | 825 | -4.323% |
| 2026-09-24 | 410.82 | 413.31 | 410.82 | 411.65 | -2.637% | 9 | 824 | -4.081% |
| 2026-09-23 | 456.50 | 456.50 | 422.80 | 422.80 | -7.287% | 3 | 823 | -6.611% |
| 2026-09-21 | 429.52 | 456.03 | 429.52 | 456.03 | +22.731% | 3 | 822 | -13.416% |
| 2026-09-16 | 371.55 | 371.92 | 370.84 | 371.57 | +4.256% | 19 | 767 | +6.265% |
| 2026-09-15 | 357.00 | 357.00 | 356.40 | 356.40 | -13.926% | 71 | 807 | +10.788% |
| 2026-09-11 | 414.06 | 414.06 | 414.06 | 414.06 | -3.745% | 1 | 806 | -4.639% |
| 2026-09-08 | 430.17 | 430.17 | 430.17 | 430.17 | -2.081% | 1 | 805 | -8.211% |
| 2026-09-04 | 439.31 | 439.31 | 439.31 | 439.31 | -5.545% | 1 | 804 | -10.120% |
| 2026-09-03 | 465.10 | 465.10 | 465.10 | 465.10 | +6.895% | 1 | 804 | -15.104% |
| 2026-08-31 | 435.69 | 435.69 | 435.10 | 435.10 | -3.459% | 4 | 804 | -9.251% |
| 2026-08-25 | 450.69 | 450.69 | 450.69 | 450.69 | -9.280% | 1 | 804 | -12.390% |
| 2026-08-19 | 496.65 | 496.79 | 496.65 | 496.79 | -7.583% | 192 | 615 | -20.520% |
| 2026-08-17 | 537.11 | 537.55 | 535.99 | 537.55 | -2.600% | 7 | 615 | -26.546% |
| 2026-08-14 | 557.43 | 558.39 | 551.90 | 551.90 | -1.867% | 5 | 614 | -28.456% |
| 2026-08-13 | 550.61 | 562.40 | 550.61 | 562.40 | +8.486% | 3 | 616 | -29.792% |
| 2026-08-12 | 517.95 | 518.87 | 517.72 | 518.41 | +0.889% | 7 | 613 | -23.834% |
| 2026-08-11 | 512.84 | 513.84 | 512.84 | 513.84 | -2.493% | 2 | 613 | -23.157% |
| 2026-08-05 | 550.03 | 550.03 | 526.98 | 526.98 | -3.159% | 6 | 613 | -25.073% |
| 2026-08-04 | 544.17 | 544.17 | 544.17 | 544.17 | +51.876% | 2 | 611 | -27.440% |
| 2026-07-31 | 358.30 | 358.30 | 358.30 | 358.30 | +15.756% | 1 | 610 | +10.201% |
| 2026-07-29 | 322.80 | 322.80 | 309.53 | 309.53 | -12.486% | 6 | 607 | +27.564% |
| 2026-07-28 | 353.69 | 353.69 | 353.69 | 353.69 | +5.015% | 10 | 607 | +11.637% |
| 2026-07-27 | 336.80 | 336.80 | 336.80 | 336.80 | -4.264% | 1 | 606 | +17.236% |
| 2026-07-23 | 342.20 | 352.30 | 342.20 | 351.80 | -11.984% | 6 | 600 | +12.237% |
| 2026-07-20 | 395.12 | 399.70 | 395.12 | 399.70 | -7.612% | 3 | 600 | -1.213% |
| 2026-07-16 | 434.79 | 434.79 | 432.63 | 432.63 | -0.039% | 2 | 600 | -8.733% |
| 2026-07-15 | 432.80 | 432.80 | 432.80 | 432.80 | -2.432% | 1 | 599 | -8.768% |
| 2026-07-02 | 443.59 | 443.59 | 443.59 | 443.59 | +5.917% | 1 | 599 | -10.988% |
| 2026-06-30 | 418.92 | 418.92 | 418.81 | 418.81 | +18.001% | 2 | 599 | -5.721% |
| 2026-06-26 | 374.34 | 374.34 | 354.47 | 354.92 | -2.876% | 6 | 599 | +11.250% |
| 2026-06-25 | 375.86 | 375.86 | 365.43 | 365.43 | -1.368% | 14 | 599 | +8.051% |
| 2026-06-24 | 370.50 | 370.50 | 370.50 | 370.50 | -20.254% | 1 | 599 | +6.572% |
| 2026-06-17 | 464.60 | 464.60 | 464.60 | 464.60 | -5.869% | 1 | 598 | -15.013% |
| 2026-06-15 | 494.06 | 494.06 | 493.57 | 493.57 | +36.534% | 2 | 598 | -20.001% |
| 2026-06-11 | 359.76 | 361.50 | 359.28 | 361.50 | -2.350% | 72 | 603 | +9.225% |
| 2026-06-10 | 370.20 | 370.20 | 370.20 | 370.20 | -14.135% | 1 | 603 | +6.659% |
| 2026-06-08 | 430.85 | 431.73 | 430.10 | 431.14 | +2.026% | 50 | 603 | -8.417% |
| 2026-05-21 | 423.87 | 423.87 | 422.58 | 422.58 | -4.575% | 2 | 602 | -6.562% |
| 2026-05-18 | 441.94 | 442.84 | 441.94 | 442.84 | -9.554% | 2 | 602 | -10.837% |
| 2026-05-14 | 489.62 | 489.62 | 489.62 | 489.62 | +13.236% | 101 | 602 | -19.356% |
| 2026-05-12 | 433.49 | 433.49 | 432.39 | 432.39 | -2.294% | 2 | 601 | -8.682% |
| 2026-05-11 | 440.98 | 442.54 | 440.66 | 442.54 | +13.939% | 6 | 598 | -10.776% |
| 2026-05-06 | 381.10 | 389.00 | 381.10 | 388.40 | +12.841% | 4 | 598 | +1.661% |
| 2026-05-05 | 339.20 | 344.20 | 339.20 | 344.20 | +1.206% | 6 | 602 | +14.715% |
| 2026-05-01 | 331.90 | 340.40 | 331.90 | 340.10 | +7.321% | 7 | 602 | +16.098% |
| 2026-04-30 | 306.30 | 316.90 | 306.30 | 316.90 | +15.027% | 10 | 602 | +24.598% |
| 2026-04-29 | 280.60 | 280.60 | 275.50 | 275.50 | -3.604% | 3 | 602 | +43.321% |
| 2026-04-28 | 282.90 | 285.80 | 282.90 | 285.80 | +6.009% | 253 | 602 | +38.156% |
| 2026-04-23 | 282.70 | 285.60 | 269.60 | 269.60 | -4.802% | 9 | 41 | +46.458% |
| 2026-04-22 | 283.20 | 283.20 | 283.20 | 283.20 | +9.133% | 3 | 36 | +39.424% |
| 2026-04-21 | 274.50 | 274.50 | 259.50 | 259.50 | -6.216% | 9 | 27 | +52.158% |
| 2026-04-20 | 273.20 | 277.20 | 273.20 | 276.70 | +14.966% | 4 | 27 | +42.700% |
| 2026-04-16 | 239.69 | 240.68 | 239.69 | 240.68 | +2.213% | 2 | 23 | +64.056% |
| 2026-04-15 | 237.40 | 237.40 | 235.14 | 235.47 | +12.859% | 6 | 22 | +67.686% |
| 2026-04-14 | 208.73 | 208.80 | 208.64 | 208.64 | +39.559% | 32 | 18 | +89.249% |
| 2026-04-08 | 148.60 | 149.50 | 148.60 | 149.50 | 0.000% | 2 | 2 | +164.114% |