SPX270416C07850000
SPX Apr 16 2027 7850.00 Call
optionOPRA
EODOct 28, 2026
337.40USD+3.180%(+10.40)23Vol732OI
SPX270416C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 334.29 | 337.40 | 334.29 | 337.40 | +3.180% | 23 | 726 | 0.000% |
| 2026-10-27 | 311.70 | 327.00 | 311.70 | 327.00 | +6.411% | 6 | 725 | +3.180% |
| 2026-10-26 | 295.00 | 312.31 | 290.60 | 307.30 | +9.243% | 29 | 711 | +9.795% |
| 2026-10-23 | 284.80 | 296.10 | 281.30 | 281.30 | -5.126% | 35 | 700 | +19.943% |
| 2026-10-22 | 301.60 | 310.42 | 296.50 | 296.50 | -8.713% | 10 | 705 | +13.794% |
| 2026-10-20 | 320.90 | 324.80 | 320.90 | 324.80 | +0.433% | 309 | 457 | +3.879% |
| 2026-10-19 | 323.62 | 323.62 | 322.97 | 323.40 | +8.451% | 8 | 457 | +4.329% |
| 2026-10-16 | 310.50 | 310.50 | 298.20 | 298.20 | -8.303% | 3 | 460 | +13.146% |
| 2026-10-15 | 325.58 | 325.58 | 325.20 | 325.20 | -7.311% | 48 | 426 | +3.752% |
| 2026-10-14 | 350.78 | 350.85 | 350.52 | 350.85 | -9.409% | 50 | 398 | -3.834% |
| 2026-10-13 | 387.29 | 387.29 | 387.29 | 387.29 | -2.998% | 2 | 396 | -12.882% |
| 2026-10-09 | 399.26 | 399.26 | 399.26 | 399.26 | +4.963% | 1 | 395 | -15.494% |
| 2026-10-07 | 381.04 | 381.04 | 380.38 | 380.38 | -8.895% | 4 | 393 | -11.299% |
| 2026-10-06 | 417.64 | 417.76 | 417.52 | 417.52 | +9.485% | 4 | 393 | -19.189% |
| 2026-10-05 | 357.55 | 393.55 | 357.55 | 381.35 | +7.875% | 22 | 392 | -11.525% |
| 2026-10-02 | 374.95 | 374.95 | 352.88 | 353.51 | +9.582% | 135 | 392 | -4.557% |
| 2026-09-29 | 321.60 | 323.50 | 321.60 | 322.60 | -13.484% | 3 | 391 | +4.588% |
| 2026-09-25 | 373.46 | 373.46 | 372.88 | 372.88 | +10.222% | 4 | 389 | -9.515% |
| 2026-09-24 | 353.09 | 353.09 | 338.30 | 338.30 | -16.096% | 7 | 390 | -0.266% |
| 2026-09-22 | 403.20 | 403.20 | 403.20 | 403.20 | +1.973% | 3 | 390 | -16.319% |
| 2026-09-21 | 396.25 | 396.25 | 394.70 | 395.40 | +25.763% | 101 | 324 | -14.669% |
| 2026-09-16 | 314.31 | 319.80 | 314.29 | 314.40 | -0.851% | 8 | 325 | +7.316% |
| 2026-09-14 | 317.10 | 317.10 | 317.10 | 317.10 | -2.401% | 1 | 324 | +6.402% |
| 2026-09-10 | 324.90 | 324.90 | 324.90 | 324.90 | -4.721% | 1 | 323 | +3.847% |
| 2026-09-09 | 341.00 | 341.00 | 341.00 | 341.00 | -15.659% | 25 | 323 | -1.056% |
| 2026-09-03 | 404.31 | 404.31 | 404.31 | 404.31 | +17.772% | 1 | 323 | -16.549% |
| 2026-09-01 | 353.75 | 353.75 | 343.30 | 343.30 | -17.237% | 34 | 293 | -1.719% |
| 2026-08-27 | 414.80 | 414.80 | 414.80 | 414.80 | +8.444% | 1 | 293 | -18.660% |
| 2026-08-26 | 382.50 | 382.50 | 382.50 | 382.50 | -1.367% | 1 | 292 | -11.791% |
| 2026-08-25 | 387.80 | 387.80 | 387.80 | 387.80 | -17.785% | 1 | 291 | -12.996% |
| 2026-08-17 | 474.19 | 476.39 | 471.69 | 471.69 | -1.854% | 49 | 279 | -28.470% |
| 2026-08-14 | 480.60 | 480.60 | 480.60 | 480.60 | +1.898% | 1 | 278 | -29.796% |
| 2026-08-07 | 471.19 | 471.65 | 471.19 | 471.65 | +12.204% | 2 | 279 | -28.464% |
| 2026-08-04 | 420.35 | 420.35 | 420.35 | 420.35 | +16.913% | 1 | 280 | -19.734% |
| 2026-08-03 | 359.31 | 359.54 | 359.31 | 359.54 | +35.983% | 2 | 279 | -6.158% |
| 2026-07-29 | 264.40 | 264.40 | 264.40 | 264.40 | -6.901% | 1 | 278 | +27.610% |
| 2026-07-27 | 286.20 | 286.20 | 284.00 | 284.00 | -7.741% | 2 | 276 | +18.803% |
| 2026-07-24 | 298.93 | 307.83 | 298.93 | 307.83 | -10.776% | 3 | 276 | +9.606% |
| 2026-07-22 | 345.32 | 345.58 | 344.22 | 345.01 | +4.834% | 54 | 267 | -2.206% |
| 2026-07-20 | 339.28 | 339.28 | 329.10 | 329.10 | -11.558% | 3 | 267 | +2.522% |
| 2026-07-16 | 374.30 | 374.30 | 370.90 | 372.11 | -2.739% | 4 | 267 | -9.328% |
| 2026-07-09 | 383.06 | 383.06 | 382.59 | 382.59 | -1.341% | 2 | 266 | -11.812% |
| 2026-07-06 | 389.80 | 391.28 | 387.79 | 387.79 | +11.897% | 77 | 266 | -12.994% |
| 2026-07-02 | 345.33 | 346.56 | 345.33 | 346.56 | -7.896% | 2 | 267 | -2.643% |
| 2026-07-01 | 368.77 | 381.15 | 368.77 | 376.27 | +4.328% | 13 | 266 | -10.330% |
| 2026-06-30 | 361.71 | 361.71 | 360.66 | 360.66 | -10.593% | 2 | 265 | -6.449% |
| 2026-06-17 | 405.14 | 405.14 | 403.39 | 403.39 | +11.035% | 2 | 255 | -16.359% |
| 2026-06-12 | 362.80 | 363.30 | 362.80 | 363.30 | +12.896% | 2 | 255 | -7.129% |
| 2026-06-10 | 332.30 | 332.30 | 313.90 | 321.80 | -10.532% | 3 | 255 | +4.848% |
| 2026-06-08 | 387.14 | 387.67 | 359.68 | 359.68 | -17.465% | 6 | 257 | -6.194% |
| 2026-05-27 | 435.45 | 435.79 | 435.45 | 435.79 | +2.320% | 2 | 258 | -22.577% |
| 2026-05-26 | 426.19 | 426.64 | 425.91 | 425.91 | +15.226% | 10 | 253 | -20.781% |
| 2026-05-21 | 370.66 | 370.66 | 369.63 | 369.63 | -0.994% | 2 | 253 | -8.720% |
| 2026-05-20 | 373.30 | 373.34 | 373.30 | 373.34 | -18.195% | 2 | 253 | -9.627% |
| 2026-05-14 | 451.24 | 456.55 | 451.24 | 456.38 | +23.273% | 74 | 245 | -26.070% |
| 2026-05-08 | 375.60 | 375.60 | 370.07 | 370.22 | +11.044% | 7 | 245 | -8.865% |
| 2026-05-07 | 354.40 | 354.40 | 333.40 | 333.40 | -6.611% | 2 | 246 | +1.200% |
| 2026-05-06 | 339.34 | 357.00 | 339.34 | 357.00 | +20.425% | 3 | 245 | -5.490% |
| 2026-05-05 | 296.45 | 296.45 | 296.45 | 296.45 | +1.177% | 1 | 244 | +13.813% |
| 2026-05-01 | 286.36 | 293.00 | 286.36 | 293.00 | +7.326% | 49 | 221 | +15.154% |
| 2026-04-30 | 255.50 | 273.00 | 253.93 | 273.00 | +13.509% | 6 | 221 | +23.590% |
| 2026-04-29 | 233.40 | 240.51 | 233.40 | 240.51 | -1.648% | 27 | 217 | +40.285% |
| 2026-04-28 | 243.97 | 244.54 | 243.97 | 244.54 | -3.267% | 2 | 203 | +37.973% |
| 2026-04-24 | 252.80 | 252.80 | 252.80 | 252.80 | +15.815% | 22 | 204 | +33.465% |
| 2026-04-21 | 233.20 | 233.20 | 218.28 | 218.28 | -6.758% | 5 | 179 | +54.572% |
| 2026-04-20 | 232.27 | 234.10 | 229.74 | 234.10 | -2.214% | 101 | 179 | +44.126% |
| 2026-04-17 | 227.30 | 242.40 | 227.30 | 239.40 | +15.318% | 18 | 88 | +40.936% |
| 2026-04-16 | 204.90 | 208.48 | 204.90 | 207.60 | +3.852% | 5 | 80 | +62.524% |
| 2026-04-15 | 201.40 | 201.40 | 199.30 | 199.90 | +18.776% | 25 | 79 | +68.784% |
| 2026-04-14 | 155.70 | 168.30 | 155.70 | 168.30 | +29.462% | 95 | 54 | +100.475% |
| 2026-04-13 | 130.00 | 130.00 | 130.00 | 130.00 | 0.000% | 3 | 3 | +159.538% |