SPX270416C07775000
SPX Apr 16 2027 7775.00 Call
optionOPRA
EODOct 28, 2026
385.11USD+10.983%(+38.11)2Vol353OI
SPX270416C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 385.11 | 385.11 | 385.11 | 385.11 | +10.983% | 2 | 353 | 0.000% |
| 2026-10-26 | 334.10 | 347.00 | 334.10 | 347.00 | +7.099% | 8 | 349 | +10.983% |
| 2026-10-23 | 328.40 | 328.40 | 324.00 | 324.00 | -4.754% | 2 | 348 | +18.861% |
| 2026-10-22 | 340.17 | 340.17 | 340.17 | 340.17 | -9.452% | 2 | 346 | +13.211% |
| 2026-10-20 | 375.68 | 375.68 | 375.68 | 375.68 | -0.936% | 2 | 345 | +2.510% |
| 2026-10-19 | 364.44 | 379.23 | 364.44 | 379.23 | +8.600% | 8 | 344 | +1.551% |
| 2026-10-16 | 390.01 | 390.01 | 349.20 | 349.20 | -9.409% | 7 | 344 | +10.284% |
| 2026-10-15 | 362.65 | 386.34 | 362.65 | 385.47 | -5.183% | 5 | 345 | -0.093% |
| 2026-10-14 | 405.44 | 406.54 | 405.44 | 406.54 | -9.838% | 4 | 347 | -5.271% |
| 2026-10-12 | 450.90 | 450.90 | 450.90 | 450.90 | +0.544% | 1 | 347 | -14.591% |
| 2026-10-09 | 433.40 | 448.46 | 433.40 | 448.46 | +4.051% | 4 | 349 | -14.126% |
| 2026-10-08 | 428.00 | 431.00 | 428.00 | 431.00 | -2.555% | 2 | 347 | -10.647% |
| 2026-10-07 | 427.90 | 444.60 | 427.90 | 442.30 | -5.269% | 16 | 346 | -12.930% |
| 2026-10-06 | 469.80 | 469.80 | 466.90 | 466.90 | +8.262% | 7 | 349 | -17.518% |
| 2026-10-05 | 431.50 | 433.20 | 431.27 | 431.27 | +17.618% | 7 | 346 | -10.703% |
| 2026-09-29 | 366.60 | 366.67 | 366.60 | 366.67 | -7.500% | 2 | 346 | +5.029% |
| 2026-09-28 | 396.38 | 396.40 | 396.38 | 396.40 | -0.940% | 2 | 347 | -2.848% |
| 2026-09-24 | 393.26 | 400.18 | 387.72 | 400.16 | -11.598% | 154 | 355 | -3.761% |
| 2026-09-22 | 452.66 | 452.66 | 452.66 | 452.66 | +36.343% | 2 | 355 | -14.923% |
| 2026-09-16 | 353.20 | 353.90 | 332.00 | 332.00 | -17.162% | 123 | 282 | +15.997% |
| 2026-09-11 | 396.43 | 401.63 | 396.43 | 400.78 | +11.405% | 5 | 282 | -3.910% |
| 2026-09-10 | 359.46 | 360.98 | 359.46 | 359.75 | -19.014% | 6 | 281 | +7.049% |
| 2026-09-04 | 443.74 | 444.21 | 443.74 | 444.21 | +6.551% | 4 | 281 | -13.305% |
| 2026-09-03 | 416.90 | 416.90 | 416.90 | 416.90 | +8.709% | 1 | 281 | -7.625% |
| 2026-09-01 | 383.50 | 383.50 | 383.50 | 383.50 | -9.002% | 1 | 281 | +0.420% |
| 2026-08-31 | 421.56 | 421.56 | 421.44 | 421.44 | -1.877% | 4 | 283 | -8.620% |
| 2026-08-25 | 429.45 | 429.50 | 429.00 | 429.50 | -2.557% | 44 | 283 | -10.335% |
| 2026-08-21 | 440.75 | 440.77 | 440.75 | 440.77 | -15.440% | 2 | 283 | -12.628% |
| 2026-08-17 | 520.81 | 521.25 | 520.81 | 521.25 | -1.334% | 5 | 279 | -26.118% |
| 2026-08-14 | 536.48 | 536.48 | 528.30 | 528.30 | -3.233% | 6 | 279 | -27.104% |
| 2026-08-13 | 545.95 | 545.95 | 545.95 | 545.95 | +8.902% | 2 | 277 | -29.461% |
| 2026-08-12 | 501.44 | 501.87 | 501.32 | 501.32 | +0.679% | 10 | 273 | -23.181% |
| 2026-08-11 | 521.06 | 521.06 | 494.94 | 497.94 | -3.956% | 6 | 273 | -22.659% |
| 2026-08-07 | 516.42 | 518.73 | 516.42 | 518.45 | +4.875% | 98 | 262 | -25.719% |
| 2026-08-06 | 494.35 | 494.35 | 494.35 | 494.35 | -3.744% | 1 | 261 | -22.098% |
| 2026-08-04 | 513.58 | 513.58 | 513.58 | 513.58 | +22.447% | 1 | 262 | -25.015% |
| 2026-08-03 | 419.43 | 419.43 | 419.43 | 419.43 | +21.715% | 1 | 261 | -8.183% |
| 2026-07-31 | 344.60 | 344.60 | 344.60 | 344.60 | +6.457% | 1 | 260 | +11.756% |
| 2026-07-27 | 331.40 | 331.40 | 323.70 | 323.70 | -6.983% | 2 | 225 | +18.971% |
| 2026-07-24 | 348.00 | 348.00 | 348.00 | 348.00 | +4.323% | 1 | 224 | +10.664% |
| 2026-07-23 | 361.70 | 362.30 | 332.92 | 333.58 | -9.353% | 7 | 220 | +15.448% |
| 2026-07-20 | 368.00 | 368.00 | 368.00 | 368.00 | -14.536% | 1 | 219 | +4.649% |
| 2026-07-16 | 429.05 | 430.59 | 429.05 | 430.59 | +2.889% | 2 | 220 | -10.562% |
| 2026-07-15 | 418.50 | 418.50 | 418.50 | 418.50 | +3.328% | 1 | 219 | -7.978% |
| 2026-06-30 | 403.00 | 405.07 | 403.00 | 405.02 | +20.923% | 4 | 217 | -4.916% |
| 2026-06-26 | 360.51 | 362.39 | 334.94 | 334.94 | -25.287% | 136 | 221 | +14.979% |
| 2026-06-17 | 444.41 | 448.30 | 444.41 | 448.30 | -3.279% | 3 | 221 | -14.095% |
| 2026-06-16 | 463.50 | 463.50 | 463.50 | 463.50 | +26.432% | 101 | 171 | -16.913% |
| 2026-06-10 | 366.60 | 366.60 | 366.60 | 366.60 | +5.954% | 1 | 172 | +5.049% |
| 2026-06-09 | 346.00 | 346.00 | 346.00 | 346.00 | -16.060% | 1 | 172 | +11.303% |
| 2026-06-08 | 412.20 | 412.20 | 412.20 | 412.20 | -8.178% | 1 | 172 | -6.572% |
| 2026-06-05 | 448.91 | 448.91 | 448.91 | 448.91 | -4.682% | 10 | 172 | -14.212% |
| 2026-05-28 | 469.30 | 470.96 | 469.30 | 470.96 | -4.290% | 2 | 173 | -18.229% |
| 2026-05-14 | 490.72 | 492.07 | 490.72 | 492.07 | +12.715% | 75 | 123 | -21.737% |
| 2026-05-11 | 427.78 | 436.56 | 427.53 | 436.56 | +5.449% | 36 | 126 | -11.785% |
| 2026-05-08 | 414.00 | 414.00 | 414.00 | 414.00 | +6.924% | 1 | 126 | -6.978% |
| 2026-05-06 | 376.30 | 387.19 | 374.80 | 387.19 | +14.182% | 14 | 112 | -0.537% |
| 2026-05-05 | 320.30 | 339.10 | 320.30 | 339.10 | +6.803% | 62 | 122 | +13.568% |
| 2026-05-01 | 327.23 | 327.65 | 317.50 | 317.50 | +19.947% | 54 | 172 | +21.294% |
| 2026-04-29 | 270.00 | 274.10 | 264.70 | 264.70 | -5.968% | 7 | 172 | +45.489% |
| 2026-04-28 | 281.90 | 281.90 | 280.90 | 281.50 | +20.058% | 4 | 171 | +36.806% |
| 2026-04-16 | 233.25 | 242.14 | 228.96 | 234.47 | +17.724% | 150 | 167 | +64.247% |
| 2026-04-14 | 199.67 | 199.67 | 199.17 | 199.17 | 0.000% | 34 | 17 | +93.357% |