SPX270416C07825000
SPX Apr 16 2027 7825.00 Call
optionOPRA
EODOct 26, 2026
327.60USD+9.859%(+29.40)19Vol570OI
SPX270416C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 313.90 | 327.60 | 312.40 | 327.60 | +9.859% | 19 | 569 | 0.000% |
| 2026-10-23 | 303.20 | 303.20 | 297.80 | 298.20 | -7.074% | 7 | 567 | +9.859% |
| 2026-10-22 | 313.20 | 320.90 | 313.20 | 320.90 | -6.923% | 212 | 445 | +2.088% |
| 2026-10-20 | 324.47 | 355.55 | 324.47 | 344.77 | +10.503% | 22 | 445 | -4.980% |
| 2026-10-16 | 325.10 | 325.10 | 312.00 | 312.00 | -22.045% | 3 | 447 | +5.000% |
| 2026-10-13 | 400.23 | 400.23 | 400.23 | 400.23 | -2.335% | 2 | 445 | -18.147% |
| 2026-10-07 | 397.80 | 413.00 | 397.80 | 409.80 | -7.075% | 3 | 445 | -20.059% |
| 2026-10-06 | 437.60 | 442.00 | 437.60 | 441.00 | +27.093% | 3 | 444 | -25.714% |
| 2026-09-29 | 346.87 | 346.99 | 346.87 | 346.99 | -1.819% | 2 | 445 | -5.588% |
| 2026-09-28 | 353.09 | 353.42 | 353.09 | 353.42 | -2.832% | 2 | 445 | -7.306% |
| 2026-09-24 | 360.04 | 366.76 | 360.04 | 363.72 | -2.331% | 66 | 450 | -9.931% |
| 2026-09-23 | 403.25 | 403.58 | 372.40 | 372.40 | +9.529% | 97 | 474 | -12.030% |
| 2026-09-18 | 340.00 | 340.00 | 340.00 | 340.00 | +3.944% | 1 | 479 | -3.647% |
| 2026-09-16 | 333.60 | 333.60 | 327.10 | 327.10 | +3.848% | 2 | 481 | +0.153% |
| 2026-09-15 | 314.46 | 314.98 | 314.46 | 314.98 | -3.528% | 4 | 481 | +4.007% |
| 2026-09-14 | 326.50 | 326.50 | 326.50 | 326.50 | -1.243% | 1 | 481 | +0.337% |
| 2026-09-10 | 330.21 | 330.61 | 330.21 | 330.61 | -8.444% | 4 | 483 | -0.910% |
| 2026-09-01 | 361.10 | 361.10 | 361.10 | 361.10 | -12.259% | 3 | 483 | -9.277% |
| 2026-08-27 | 411.55 | 411.55 | 411.55 | 411.55 | -15.954% | 1 | 483 | -20.398% |
| 2026-08-17 | 489.06 | 489.75 | 488.90 | 489.67 | +3.722% | 12 | 483 | -33.098% |
| 2026-08-12 | 472.10 | 472.10 | 472.10 | 472.10 | +3.994% | 1 | 483 | -30.608% |
| 2026-08-06 | 453.37 | 453.97 | 453.37 | 453.97 | -4.702% | 2 | 484 | -27.837% |
| 2026-08-05 | 476.82 | 476.82 | 476.37 | 476.37 | -1.842% | 2 | 483 | -31.230% |
| 2026-08-04 | 484.50 | 485.31 | 484.50 | 485.31 | +29.950% | 2 | 484 | -32.497% |
| 2026-08-03 | 373.54 | 373.54 | 373.46 | 373.46 | +25.154% | 2 | 483 | -12.280% |
| 2026-07-27 | 317.11 | 318.12 | 298.40 | 298.40 | -8.185% | 3 | 482 | +9.786% |
| 2026-07-24 | 325.00 | 325.00 | 325.00 | 325.00 | -9.747% | 1 | 481 | +0.800% |
| 2026-07-22 | 360.10 | 360.10 | 360.10 | 360.10 | +3.323% | 1 | 481 | -9.025% |
| 2026-07-08 | 349.37 | 349.37 | 348.52 | 348.52 | -13.688% | 2 | 481 | -6.003% |
| 2026-07-06 | 403.60 | 405.67 | 403.50 | 403.79 | +11.875% | 46 | 457 | -18.869% |
| 2026-06-30 | 361.92 | 361.92 | 360.93 | 360.93 | +1.889% | 2 | 456 | -9.234% |
| 2026-06-29 | 354.73 | 354.73 | 354.24 | 354.24 | +5.328% | 2 | 456 | -7.520% |
| 2026-06-26 | 336.63 | 336.63 | 336.32 | 336.32 | -4.073% | 8 | 456 | -2.593% |
| 2026-06-24 | 347.50 | 350.60 | 347.50 | 350.60 | -4.236% | 2 | 456 | -6.560% |
| 2026-06-23 | 369.16 | 369.56 | 366.09 | 366.11 | +7.838% | 18 | 456 | -10.519% |
| 2026-06-10 | 344.20 | 344.20 | 335.97 | 339.50 | -9.399% | 5 | 458 | -3.505% |
| 2026-06-08 | 375.71 | 375.71 | 374.72 | 374.72 | -14.658% | 2 | 458 | -12.575% |
| 2026-05-26 | 439.17 | 439.34 | 439.08 | 439.08 | +3.008% | 6 | 456 | -25.389% |
| 2026-05-22 | 426.38 | 426.38 | 426.26 | 426.26 | +12.830% | 2 | 455 | -23.145% |
| 2026-05-19 | 377.20 | 377.79 | 377.20 | 377.79 | -18.907% | 30 | 467 | -13.285% |
| 2026-05-14 | 464.57 | 467.01 | 464.54 | 465.87 | +15.520% | 42 | 446 | -29.680% |
| 2026-05-11 | 397.09 | 409.51 | 396.90 | 403.28 | +15.553% | 130 | 452 | -18.766% |
| 2026-05-07 | 348.90 | 349.00 | 348.90 | 349.00 | -5.522% | 2 | 452 | -6.132% |
| 2026-05-06 | 352.70 | 369.40 | 349.63 | 369.40 | +54.219% | 431 | 850 | -11.316% |
| 2026-04-23 | 243.40 | 244.18 | 239.53 | 239.53 | -4.150% | 79 | 850 | +36.768% |
| 2026-04-17 | 245.10 | 257.30 | 245.10 | 249.90 | +20.695% | 362 | 780 | +31.092% |
| 2026-04-15 | 184.85 | 207.05 | 184.80 | 207.05 | +13.970% | 454 | 904 | +58.223% |
| 2026-04-14 | 167.10 | 182.01 | 167.10 | 181.67 | 0.000% | 38 | 1,054 | +80.327% |