SPX270416C07925000
SPX Apr 16 2027 7925.00 Call
optionOPRA
EODOct 28, 2026
289.60USD+2.098%(+5.95)1Vol445OI
SPX270416C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 289.60 | 289.60 | 289.60 | 289.60 | +2.098% | 1 | 446 | 0.000% |
| 2026-10-27 | 286.14 | 286.14 | 283.65 | 283.65 | +15.493% | 40 | 425 | +2.098% |
| 2026-10-23 | 255.34 | 255.34 | 245.60 | 245.60 | -5.071% | 9 | 420 | +17.915% |
| 2026-10-22 | 256.75 | 268.75 | 256.44 | 258.72 | -17.474% | 6 | 417 | +11.936% |
| 2026-10-21 | 288.00 | 314.00 | 285.80 | 313.50 | +8.937% | 18 | 415 | -7.624% |
| 2026-10-19 | 288.20 | 288.20 | 287.78 | 287.78 | +10.515% | 4 | 415 | +0.632% |
| 2026-10-16 | 270.50 | 270.50 | 256.00 | 260.40 | -31.224% | 262 | 275 | +11.214% |
| 2026-10-06 | 359.50 | 379.60 | 359.50 | 378.62 | +17.620% | 6 | 273 | -23.512% |
| 2026-10-05 | 321.90 | 321.90 | 321.90 | 321.90 | +17.947% | 1 | 273 | -10.034% |
| 2026-10-01 | 272.95 | 272.95 | 272.92 | 272.92 | -12.301% | 3 | 272 | +6.112% |
| 2026-09-30 | 311.20 | 311.20 | 311.20 | 311.20 | +4.325% | 1 | 272 | -6.941% |
| 2026-09-28 | 299.84 | 299.84 | 298.30 | 298.30 | +0.539% | 4 | 271 | -2.917% |
| 2026-09-24 | 296.70 | 296.70 | 296.70 | 296.70 | -6.932% | 1 | 272 | -2.393% |
| 2026-09-23 | 318.80 | 318.80 | 318.80 | 318.80 | -1.817% | 1 | 272 | -9.159% |
| 2026-09-21 | 324.70 | 324.70 | 324.70 | 324.70 | +17.212% | 3 | 269 | -10.810% |
| 2026-09-18 | 286.19 | 286.19 | 277.02 | 277.02 | +1.510% | 8 | 262 | +4.541% |
| 2026-09-16 | 275.05 | 279.60 | 272.90 | 272.90 | +4.379% | 3 | 262 | +6.119% |
| 2026-09-15 | 261.45 | 261.45 | 261.45 | 261.45 | -27.836% | 3 | 259 | +10.767% |
| 2026-09-03 | 362.30 | 362.30 | 362.30 | 362.30 | +9.390% | 1 | 258 | -20.066% |
| 2026-08-31 | 331.20 | 331.20 | 331.20 | 331.20 | -9.774% | 2 | 258 | -12.560% |
| 2026-08-20 | 367.08 | 367.08 | 367.08 | 367.08 | -13.179% | 2 | 260 | -21.107% |
| 2026-08-17 | 423.45 | 423.45 | 422.56 | 422.80 | -2.863% | 4 | 258 | -31.504% |
| 2026-08-13 | 435.22 | 435.26 | 435.22 | 435.26 | +4.751% | 2 | 258 | -33.465% |
| 2026-08-12 | 415.15 | 415.53 | 415.15 | 415.52 | +2.159% | 64 | 258 | -30.304% |
| 2026-08-11 | 404.79 | 406.74 | 404.79 | 406.74 | -11.085% | 2 | 257 | -28.800% |
| 2026-08-05 | 457.45 | 457.45 | 457.45 | 457.45 | +5.661% | 1 | 257 | -36.693% |
| 2026-08-04 | 432.94 | 432.94 | 432.94 | 432.94 | +71.448% | 2 | 256 | -33.109% |
| 2026-07-30 | 252.52 | 252.52 | 252.52 | 252.52 | +7.182% | 30 | 237 | +14.684% |
| 2026-07-29 | 236.50 | 236.50 | 235.60 | 235.60 | -10.646% | 2 | 235 | +22.920% |
| 2026-07-24 | 263.67 | 263.67 | 263.67 | 263.67 | -0.839% | 2 | 233 | +9.834% |
| 2026-07-23 | 269.20 | 269.20 | 265.90 | 265.90 | -19.665% | 2 | 231 | +8.913% |
| 2026-07-16 | 330.84 | 330.99 | 330.84 | 330.99 | -5.485% | 2 | 230 | -12.505% |
| 2026-07-06 | 350.40 | 350.40 | 350.20 | 350.20 | +6.006% | 2 | 230 | -17.304% |
| 2026-07-01 | 329.89 | 330.36 | 329.89 | 330.36 | +0.972% | 2 | 229 | -12.338% |
| 2026-06-30 | 327.80 | 327.80 | 327.18 | 327.18 | +16.559% | 2 | 228 | -11.486% |
| 2026-06-24 | 282.20 | 282.70 | 280.70 | 280.70 | -24.299% | 7 | 222 | +3.171% |
| 2026-06-17 | 371.10 | 371.10 | 370.80 | 370.80 | -2.983% | 2 | 220 | -21.899% |
| 2026-06-16 | 382.20 | 382.20 | 382.20 | 382.20 | +17.024% | 1 | 220 | -24.228% |
| 2026-06-12 | 332.33 | 332.33 | 326.60 | 326.60 | +9.590% | 2 | 219 | -11.329% |
| 2026-06-10 | 298.02 | 298.02 | 298.02 | 298.02 | -10.302% | 10 | 227 | -2.825% |
| 2026-06-08 | 333.48 | 334.35 | 331.95 | 332.25 | -24.187% | 22 | 216 | -12.837% |
| 2026-06-01 | 436.80 | 438.25 | 436.80 | 438.25 | +33.531% | 175 | 47 | -33.919% |
| 2026-05-18 | 328.20 | 328.20 | 328.20 | 328.20 | -8.093% | 23 | 24 | -11.761% |
| 2026-05-11 | 353.90 | 359.70 | 353.30 | 357.10 | +6.661% | 11 | 13 | -18.902% |
| 2026-05-08 | 338.00 | 339.30 | 334.10 | 334.80 | 0.000% | 13 | 0 | -13.501% |