SPX270416C07900000
SPX Apr 16 2027 7900.00 Call
optionOPRA
EODOct 28, 2026
303.70USD+2.015%(+6.00)30Vol2,391OI
SPX270416C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 302.86 | 304.50 | 302.50 | 303.70 | +2.015% | 30 | 2,379 | 0.000% |
| 2026-10-27 | 301.80 | 303.00 | 297.70 | 297.70 | +8.452% | 6 | 2,379 | +2.015% |
| 2026-10-26 | 274.50 | 274.50 | 274.50 | 274.50 | +2.387% | 1 | 2,379 | +10.638% |
| 2026-10-23 | 268.10 | 268.10 | 268.10 | 268.10 | -17.304% | 2 | 2,379 | +13.279% |
| 2026-10-21 | 313.00 | 324.39 | 313.00 | 324.20 | +7.959% | 15 | 2,373 | -6.323% |
| 2026-10-20 | 316.20 | 317.50 | 300.30 | 300.30 | -1.269% | 56 | 2,350 | +1.132% |
| 2026-10-19 | 294.70 | 304.16 | 289.29 | 304.16 | +12.610% | 602 | 1,756 | -0.151% |
| 2026-10-16 | 319.00 | 319.00 | 270.10 | 270.10 | -15.063% | 216 | 1,595 | +12.440% |
| 2026-10-15 | 291.00 | 322.60 | 291.00 | 318.00 | +3.013% | 280 | 1,400 | -4.497% |
| 2026-10-14 | 329.10 | 329.10 | 308.70 | 308.70 | -19.444% | 242 | 1,198 | -1.620% |
| 2026-10-06 | 383.21 | 383.21 | 383.21 | 383.21 | +13.185% | 2 | 1,198 | -20.748% |
| 2026-10-02 | 335.37 | 338.57 | 335.37 | 338.57 | +18.796% | 2 | 1,197 | -10.299% |
| 2026-10-01 | 282.86 | 285.00 | 282.86 | 285.00 | -8.153% | 2 | 1,197 | +6.561% |
| 2026-09-24 | 310.20 | 310.30 | 310.20 | 310.30 | -7.179% | 2 | 1,148 | -2.127% |
| 2026-09-23 | 334.30 | 334.30 | 334.30 | 334.30 | -11.187% | 1 | 1,148 | -9.153% |
| 2026-09-21 | 327.59 | 376.41 | 327.59 | 376.41 | +30.880% | 3 | 1,148 | -19.317% |
| 2026-09-16 | 288.50 | 292.60 | 287.60 | 287.60 | +3.658% | 3 | 1,147 | +5.598% |
| 2026-09-15 | 276.99 | 277.45 | 276.99 | 277.45 | -14.314% | 69 | 1,145 | +9.461% |
| 2026-09-11 | 323.80 | 323.80 | 323.80 | 323.80 | -1.560% | 1 | 1,145 | -6.208% |
| 2026-09-02 | 335.68 | 335.91 | 328.93 | 328.93 | +6.278% | 4 | 1,145 | -7.670% |
| 2026-09-01 | 309.50 | 309.50 | 309.50 | 309.50 | -11.986% | 1 | 1,146 | -1.874% |
| 2026-08-24 | 351.92 | 351.92 | 351.65 | 351.65 | -3.560% | 2 | 1,146 | -13.636% |
| 2026-08-20 | 364.63 | 364.63 | 364.63 | 364.63 | -12.880% | 10 | 1,146 | -16.710% |
| 2026-08-11 | 443.92 | 444.57 | 418.54 | 418.54 | -4.747% | 24 | 1,144 | -27.438% |
| 2026-08-07 | 432.05 | 439.40 | 432.05 | 439.40 | +1.880% | 52 | 1,093 | -30.883% |
| 2026-08-06 | 432.32 | 432.32 | 431.29 | 431.29 | -8.895% | 2 | 1,092 | -29.583% |
| 2026-08-05 | 473.40 | 473.40 | 473.40 | 473.40 | +20.180% | 1 | 1,092 | -35.847% |
| 2026-08-04 | 393.91 | 393.91 | 393.91 | 393.91 | +77.070% | 11 | 1,092 | -22.901% |
| 2026-07-29 | 248.58 | 262.59 | 221.53 | 222.46 | -15.279% | 9 | 1,091 | +36.519% |
| 2026-07-27 | 262.61 | 262.61 | 262.58 | 262.58 | -19.027% | 2 | 1,091 | +15.660% |
| 2026-07-22 | 324.49 | 324.49 | 324.28 | 324.28 | +8.782% | 7 | 1,084 | -6.346% |
| 2026-07-20 | 298.10 | 298.10 | 298.10 | 298.10 | -3.151% | 2 | 1,084 | +1.879% |
| 2026-07-17 | 307.80 | 307.80 | 307.80 | 307.80 | -10.943% | 101 | 1,036 | -1.332% |
| 2026-07-16 | 354.23 | 354.23 | 345.62 | 345.62 | -1.392% | 4 | 1,035 | -12.129% |
| 2026-07-15 | 350.50 | 350.50 | 350.50 | 350.50 | +12.665% | 1 | 1,035 | -13.352% |
| 2026-07-08 | 312.04 | 312.04 | 311.10 | 311.10 | -14.345% | 2 | 1,035 | -2.379% |
| 2026-07-06 | 358.00 | 363.20 | 357.21 | 363.20 | +1.207% | 28 | 1,035 | -16.382% |
| 2026-07-02 | 363.15 | 363.15 | 358.87 | 358.87 | +0.877% | 10 | 1,030 | -15.373% |
| 2026-07-01 | 355.48 | 355.75 | 355.48 | 355.75 | +1.160% | 11 | 1,030 | -14.631% |
| 2026-06-30 | 351.57 | 351.67 | 351.57 | 351.67 | +11.627% | 2 | 1,029 | -13.641% |
| 2026-06-29 | 316.78 | 316.78 | 315.04 | 315.04 | +13.901% | 2 | 1,028 | -3.600% |
| 2026-06-26 | 276.74 | 276.74 | 276.59 | 276.59 | -11.193% | 2 | 1,028 | +9.802% |
| 2026-06-25 | 312.12 | 312.12 | 311.45 | 311.45 | +6.007% | 2 | 1,027 | -2.488% |
| 2026-06-24 | 293.80 | 293.80 | 293.80 | 293.80 | -21.680% | 1 | 1,026 | +3.370% |
| 2026-06-22 | 378.11 | 378.11 | 375.13 | 375.13 | -0.470% | 2 | 1,025 | -19.041% |
| 2026-06-17 | 376.90 | 376.90 | 376.90 | 376.90 | -10.328% | 1 | 1,025 | -19.422% |
| 2026-06-15 | 415.87 | 420.42 | 415.87 | 420.31 | -5.165% | 4 | 1,025 | -27.744% |
| 2026-06-04 | 443.20 | 443.20 | 443.20 | 443.20 | -2.379% | 1 | 1,024 | -31.476% |
| 2026-06-02 | 454.00 | 454.00 | 454.00 | 454.00 | +3.893% | 1 | 1,024 | -33.106% |
| 2026-06-01 | 437.36 | 437.36 | 436.99 | 436.99 | +6.484% | 2 | 1,023 | -30.502% |
| 2026-05-27 | 410.63 | 410.63 | 410.38 | 410.38 | +7.629% | 2 | 1,022 | -25.995% |
| 2026-05-22 | 381.33 | 381.33 | 381.29 | 381.29 | +10.384% | 2 | 1,021 | -20.349% |
| 2026-05-21 | 339.36 | 346.07 | 339.36 | 345.42 | +1.373% | 4 | 1,019 | -12.078% |
| 2026-05-19 | 340.74 | 340.74 | 340.74 | 340.74 | -7.533% | 10 | 1,019 | -10.870% |
| 2026-05-11 | 358.90 | 372.20 | 358.90 | 368.50 | +6.577% | 9 | 1,017 | -17.585% |
| 2026-05-08 | 349.90 | 350.60 | 345.32 | 345.76 | +10.255% | 13 | 1,017 | -12.165% |
| 2026-05-07 | 330.50 | 330.50 | 313.60 | 313.60 | -5.798% | 3 | 1,015 | -3.157% |
| 2026-05-06 | 315.74 | 332.90 | 315.74 | 332.90 | +21.275% | 544 | 1,195 | -8.771% |
| 2026-05-05 | 274.50 | 274.50 | 274.50 | 274.50 | +9.302% | 251 | 955 | +10.638% |
| 2026-05-04 | 251.70 | 251.70 | 251.14 | 251.14 | -5.968% | 87 | 925 | +20.929% |
| 2026-05-01 | 264.76 | 267.08 | 264.76 | 267.08 | +5.399% | 166 | 759 | +13.711% |
| 2026-04-30 | 231.60 | 253.40 | 231.60 | 253.40 | +7.368% | 142 | 759 | +19.850% |
| 2026-04-27 | 235.53 | 236.01 | 235.53 | 236.01 | +4.828% | 2 | 732 | +28.681% |
| 2026-04-24 | 225.14 | 225.14 | 225.14 | 225.14 | +2.569% | 50 | 731 | +34.894% |
| 2026-04-22 | 219.50 | 219.50 | 219.50 | 219.50 | +3.148% | 1 | 693 | +38.360% |
| 2026-04-21 | 212.60 | 212.80 | 212.60 | 212.80 | -0.477% | 3 | 695 | +42.716% |
| 2026-04-20 | 213.82 | 213.82 | 213.82 | 213.82 | -3.249% | 1 | 695 | +42.035% |
| 2026-04-17 | 221.00 | 221.00 | 221.00 | 221.00 | +17.647% | 2 | 694 | +37.421% |
| 2026-04-16 | 187.50 | 187.88 | 187.50 | 187.85 | +8.697% | 12 | 692 | +61.672% |
| 2026-04-15 | 172.82 | 172.82 | 172.82 | 172.82 | +11.785% | 280 | 680 | +75.732% |
| 2026-04-14 | 141.00 | 154.60 | 141.00 | 154.60 | +30.685% | 583 | 400 | +96.442% |
| 2026-04-10 | 118.00 | 120.80 | 118.00 | 118.30 | +0.442% | 6 | 120 | +156.720% |
| 2026-04-09 | 117.93 | 117.93 | 117.77 | 117.78 | 0.000% | 76 | 120 | +157.854% |