SPX270416C07800000
SPX Apr 16 2027 7800.00 Call
optionOPRA
EODOct 28, 2026
361.46USD+0.767%(+2.75)131Vol1,122OI
SPX270416C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 362.56 | 375.00 | 360.55 | 361.46 | +0.767% | 131 | 994 | 0.000% |
| 2026-10-27 | 335.55 | 363.63 | 335.28 | 358.71 | +8.159% | 34 | 985 | +0.767% |
| 2026-10-26 | 319.90 | 335.12 | 319.90 | 331.65 | +7.018% | 14 | 978 | +8.988% |
| 2026-10-23 | 314.80 | 326.20 | 309.30 | 309.90 | -4.174% | 7 | 976 | +16.638% |
| 2026-10-22 | 338.60 | 339.90 | 323.37 | 323.40 | -9.292% | 31 | 961 | +11.769% |
| 2026-10-20 | 339.37 | 374.00 | 337.50 | 356.53 | -1.853% | 151 | 961 | +1.383% |
| 2026-10-19 | 344.90 | 363.26 | 344.90 | 363.26 | +7.093% | 11 | 957 | -0.496% |
| 2026-10-16 | 379.49 | 379.49 | 339.20 | 339.20 | -10.737% | 11 | 952 | +6.562% |
| 2026-10-15 | 355.10 | 380.00 | 354.83 | 380.00 | +2.703% | 27 | 929 | -4.879% |
| 2026-10-14 | 361.80 | 370.00 | 361.80 | 370.00 | -12.798% | 4 | 930 | -2.308% |
| 2026-10-13 | 426.70 | 426.70 | 419.69 | 424.30 | -1.073% | 15 | 928 | -14.810% |
| 2026-10-12 | 433.60 | 433.60 | 423.89 | 428.90 | +0.949% | 8 | 926 | -15.724% |
| 2026-10-09 | 415.30 | 424.87 | 415.30 | 424.87 | +5.715% | 4 | 926 | -14.925% |
| 2026-10-08 | 416.50 | 418.36 | 400.80 | 401.90 | -6.021% | 12 | 929 | -10.062% |
| 2026-10-07 | 429.48 | 429.48 | 426.00 | 427.65 | -4.269% | 258 | 760 | -15.478% |
| 2026-10-06 | 450.84 | 450.88 | 445.06 | 446.72 | +11.571% | 8 | 758 | -19.086% |
| 2026-10-05 | 400.39 | 400.39 | 400.39 | 400.39 | +7.846% | 1 | 758 | -9.723% |
| 2026-09-30 | 371.26 | 371.26 | 371.26 | 371.26 | -6.067% | 1 | 757 | -2.640% |
| 2026-09-24 | 376.37 | 395.24 | 371.10 | 395.24 | +1.919% | 315 | 677 | -8.547% |
| 2026-09-23 | 387.80 | 387.80 | 387.80 | 387.80 | -10.540% | 2 | 675 | -6.792% |
| 2026-09-22 | 425.77 | 433.50 | 425.55 | 433.49 | -0.221% | 4 | 675 | -16.616% |
| 2026-09-21 | 427.66 | 434.45 | 427.66 | 434.45 | +22.263% | 4 | 675 | -16.801% |
| 2026-09-18 | 346.05 | 355.34 | 343.90 | 355.34 | +0.084% | 43 | 670 | +1.722% |
| 2026-09-17 | 352.30 | 355.04 | 352.30 | 355.04 | +3.631% | 58 | 675 | +1.808% |
| 2026-09-16 | 347.60 | 347.60 | 342.60 | 342.60 | -5.307% | 2 | 676 | +5.505% |
| 2026-09-14 | 345.30 | 361.80 | 340.60 | 361.80 | -5.683% | 5 | 676 | -0.094% |
| 2026-09-11 | 383.60 | 383.60 | 383.60 | 383.60 | +8.823% | 3 | 676 | -5.772% |
| 2026-09-10 | 349.63 | 352.50 | 349.63 | 352.50 | -9.149% | 3 | 675 | +2.542% |
| 2026-09-02 | 388.00 | 388.00 | 388.00 | 388.00 | -4.433% | 3 | 675 | -6.840% |
| 2026-08-31 | 406.00 | 406.00 | 406.00 | 406.00 | -8.746% | 3 | 672 | -10.970% |
| 2026-08-28 | 445.19 | 445.19 | 444.24 | 444.91 | +0.567% | 3 | 674 | -18.757% |
| 2026-08-27 | 436.84 | 442.40 | 436.84 | 442.40 | +6.834% | 3 | 672 | -18.296% |
| 2026-08-25 | 414.01 | 414.10 | 414.01 | 414.10 | -17.689% | 4 | 674 | -12.712% |
| 2026-08-17 | 505.29 | 506.37 | 503.09 | 503.09 | -1.894% | 30 | 665 | -28.152% |
| 2026-08-14 | 511.30 | 512.80 | 511.30 | 512.80 | +5.233% | 3 | 665 | -29.512% |
| 2026-08-12 | 489.21 | 489.21 | 487.30 | 487.30 | -2.917% | 4 | 665 | -25.824% |
| 2026-08-07 | 501.91 | 501.94 | 501.91 | 501.94 | +1.603% | 2 | 666 | -27.987% |
| 2026-08-05 | 536.00 | 540.50 | 492.50 | 494.02 | -2.637% | 56 | 663 | -26.833% |
| 2026-08-04 | 451.77 | 507.40 | 449.85 | 507.40 | +23.750% | 16 | 674 | -28.762% |
| 2026-08-03 | 410.02 | 410.02 | 410.02 | 410.02 | +23.798% | 1 | 674 | -11.843% |
| 2026-07-31 | 331.20 | 331.20 | 331.20 | 331.20 | +5.943% | 1 | 674 | +9.136% |
| 2026-07-30 | 312.62 | 312.62 | 312.62 | 312.62 | +8.613% | 1 | 673 | +15.623% |
| 2026-07-29 | 286.84 | 287.83 | 286.84 | 287.83 | -8.753% | 2 | 674 | +25.581% |
| 2026-07-28 | 310.36 | 315.44 | 310.36 | 315.44 | +1.460% | 4 | 675 | +14.589% |
| 2026-07-27 | 310.90 | 310.90 | 310.90 | 310.90 | -8.018% | 1 | 676 | +16.262% |
| 2026-07-24 | 330.07 | 338.00 | 330.07 | 338.00 | +5.332% | 2 | 674 | +6.941% |
| 2026-07-23 | 348.00 | 348.90 | 320.89 | 320.89 | -16.844% | 5 | 674 | +12.643% |
| 2026-07-22 | 385.89 | 385.89 | 385.89 | 385.89 | +3.003% | 10 | 671 | -6.331% |
| 2026-07-17 | 372.30 | 374.64 | 372.30 | 374.64 | -7.359% | 2 | 670 | -3.518% |
| 2026-07-15 | 404.40 | 404.40 | 404.40 | 404.40 | -2.882% | 1 | 669 | -10.618% |
| 2026-07-13 | 416.40 | 416.40 | 416.40 | 416.40 | +1.462% | 1 | 669 | -13.194% |
| 2026-07-09 | 410.47 | 410.47 | 410.40 | 410.40 | +11.443% | 2 | 668 | -11.925% |
| 2026-07-08 | 369.49 | 369.49 | 368.26 | 368.26 | -9.318% | 2 | 667 | -1.847% |
| 2026-07-07 | 406.10 | 406.10 | 406.10 | 406.10 | -2.735% | 1 | 667 | -10.992% |
| 2026-07-06 | 417.55 | 417.55 | 417.52 | 417.52 | +0.648% | 2 | 666 | -13.427% |
| 2026-07-02 | 416.01 | 416.01 | 414.83 | 414.83 | +1.624% | 2 | 665 | -12.866% |
| 2026-07-01 | 406.23 | 408.88 | 406.23 | 408.20 | +10.501% | 14 | 658 | -11.450% |
| 2026-06-29 | 369.41 | 369.41 | 369.41 | 369.41 | +5.915% | 1 | 659 | -2.152% |
| 2026-06-26 | 345.49 | 348.78 | 345.49 | 348.78 | +1.125% | 24 | 671 | +3.636% |
| 2026-06-24 | 344.90 | 344.90 | 344.90 | 344.90 | -19.884% | 1 | 671 | +4.801% |
| 2026-06-17 | 439.77 | 439.77 | 428.72 | 430.50 | +33.737% | 4 | 669 | -16.037% |
| 2026-06-09 | 321.90 | 321.90 | 321.90 | 321.90 | -16.867% | 1 | 659 | +12.290% |
| 2026-06-08 | 402.01 | 402.01 | 386.93 | 387.21 | -11.009% | 204 | 507 | -6.650% |
| 2026-06-05 | 435.11 | 435.11 | 435.11 | 435.11 | -4.112% | 10 | 508 | -16.927% |
| 2026-05-26 | 453.29 | 453.77 | 453.29 | 453.77 | +4.872% | 2 | 508 | -20.343% |
| 2026-05-22 | 440.12 | 440.84 | 430.69 | 432.69 | +9.656% | 98 | 471 | -16.462% |
| 2026-05-21 | 394.86 | 394.86 | 394.59 | 394.59 | +8.107% | 2 | 470 | -8.396% |
| 2026-05-19 | 361.41 | 365.00 | 361.41 | 365.00 | -14.247% | 2 | 470 | -0.970% |
| 2026-05-15 | 424.12 | 426.35 | 422.55 | 425.64 | -11.282% | 4 | 469 | -15.078% |
| 2026-05-14 | 479.55 | 479.77 | 479.36 | 479.77 | +18.286% | 24 | 469 | -24.660% |
| 2026-05-13 | 401.17 | 405.60 | 401.17 | 405.60 | +1.833% | 21 | 471 | -10.883% |
| 2026-05-12 | 396.63 | 398.30 | 396.43 | 398.30 | -5.928% | 14 | 479 | -9.249% |
| 2026-05-11 | 410.12 | 423.40 | 409.79 | 423.40 | +6.960% | 87 | 435 | -14.629% |
| 2026-05-08 | 400.01 | 400.13 | 393.38 | 395.85 | +5.532% | 311 | 236 | -8.688% |
| 2026-05-07 | 375.10 | 375.10 | 375.10 | 375.10 | -1.806% | 2 | 238 | -3.636% |
| 2026-05-06 | 364.20 | 382.00 | 364.20 | 382.00 | +23.689% | 12 | 238 | -5.377% |
| 2026-05-01 | 309.33 | 311.91 | 308.84 | 308.84 | +20.829% | 52 | 239 | +17.038% |
| 2026-04-24 | 255.80 | 255.80 | 255.60 | 255.60 | +7.345% | 12 | 220 | +41.416% |
| 2026-04-21 | 238.11 | 238.11 | 238.11 | 238.11 | -8.595% | 1 | 201 | +51.804% |
| 2026-04-17 | 255.10 | 267.90 | 255.10 | 260.50 | +16.399% | 68 | 173 | +38.756% |
| 2026-04-16 | 223.86 | 226.33 | 223.80 | 223.80 | +3.200% | 10 | 119 | +61.510% |
| 2026-04-15 | 207.70 | 216.86 | 207.70 | 216.86 | +13.813% | 66 | 114 | +66.679% |
| 2026-04-14 | 185.08 | 190.59 | 185.08 | 190.54 | +38.675% | 192 | 141 | +89.703% |
| 2026-04-08 | 135.10 | 137.40 | 133.86 | 137.40 | 0.000% | 68 | 68 | +163.071% |