SPX270416C07950000
SPX Apr 16 2027 7950.00 Call
optionOPRA
EODOct 28, 2026
291.70USD+8.217%(+22.15)64Vol1,161OI
SPX270416C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 274.60 | 291.70 | 272.50 | 291.70 | +8.217% | 64 | 1,102 | 0.000% |
| 2026-10-27 | 252.80 | 269.55 | 251.10 | 269.55 | +8.297% | 35 | 1,092 | +8.217% |
| 2026-10-26 | 257.30 | 257.70 | 248.60 | 248.90 | +7.796% | 31 | 1,072 | +17.196% |
| 2026-10-23 | 232.50 | 242.70 | 230.10 | 230.90 | -5.252% | 89 | 1,030 | +26.332% |
| 2026-10-22 | 262.10 | 262.10 | 241.20 | 243.70 | -17.918% | 63 | 1,030 | +19.696% |
| 2026-10-21 | 270.50 | 298.40 | 270.50 | 296.90 | +9.114% | 124 | 964 | -1.751% |
| 2026-10-20 | 284.83 | 285.15 | 265.00 | 272.10 | +11.243% | 647 | 404 | +7.203% |
| 2026-10-16 | 260.70 | 262.40 | 244.00 | 244.60 | -16.003% | 39 | 389 | +19.256% |
| 2026-10-15 | 285.20 | 292.00 | 285.20 | 291.20 | -11.846% | 6 | 387 | +0.172% |
| 2026-10-12 | 330.33 | 330.33 | 330.33 | 330.33 | -2.177% | 1 | 386 | -11.694% |
| 2026-10-09 | 322.68 | 337.73 | 322.68 | 337.68 | +9.815% | 6 | 386 | -13.616% |
| 2026-10-08 | 307.50 | 307.50 | 307.50 | 307.50 | -8.591% | 1 | 385 | -5.138% |
| 2026-10-07 | 334.30 | 336.96 | 334.30 | 336.40 | +4.365% | 141 | 301 | -13.288% |
| 2026-10-05 | 300.23 | 322.33 | 300.23 | 322.33 | +9.080% | 20 | 310 | -9.503% |
| 2026-10-02 | 316.75 | 316.75 | 295.50 | 295.50 | +8.250% | 11 | 317 | -1.286% |
| 2026-10-01 | 272.69 | 272.98 | 272.69 | 272.98 | +1.427% | 2 | 317 | +6.858% |
| 2026-09-29 | 268.95 | 269.14 | 268.95 | 269.14 | -4.149% | 2 | 317 | +8.382% |
| 2026-09-28 | 280.43 | 280.79 | 280.43 | 280.79 | -0.816% | 2 | 317 | +3.885% |
| 2026-09-24 | 283.10 | 283.10 | 283.10 | 283.10 | -7.302% | 1 | 318 | +3.038% |
| 2026-09-23 | 305.40 | 305.40 | 305.40 | 305.40 | -11.032% | 1 | 318 | -4.486% |
| 2026-09-22 | 338.67 | 345.50 | 337.55 | 343.27 | +25.464% | 101 | 295 | -15.023% |
| 2026-09-17 | 264.81 | 273.60 | 264.40 | 273.60 | +4.427% | 4 | 294 | +6.615% |
| 2026-09-16 | 266.20 | 266.20 | 262.00 | 262.00 | -3.786% | 2 | 293 | +11.336% |
| 2026-09-10 | 272.31 | 272.31 | 272.31 | 272.31 | -6.698% | 66 | 228 | +7.121% |
| 2026-09-09 | 291.86 | 291.86 | 291.86 | 291.86 | -8.936% | 2 | 228 | -0.055% |
| 2026-09-04 | 320.50 | 320.50 | 320.50 | 320.50 | +10.731% | 1 | 227 | -8.986% |
| 2026-09-01 | 299.45 | 300.79 | 289.44 | 289.44 | -8.434% | 111 | 141 | +0.781% |
| 2026-08-31 | 316.10 | 316.10 | 316.10 | 316.10 | -8.137% | 1 | 141 | -7.719% |
| 2026-08-28 | 378.10 | 378.10 | 344.10 | 344.10 | -6.824% | 2 | 140 | -15.228% |
| 2026-08-18 | 374.40 | 374.40 | 369.30 | 369.30 | -8.362% | 2 | 139 | -21.013% |
| 2026-08-17 | 413.12 | 413.12 | 402.68 | 403.00 | -3.805% | 27 | 126 | -27.618% |
| 2026-08-14 | 418.72 | 418.94 | 418.72 | 418.94 | -2.213% | 2 | 125 | -30.372% |
| 2026-08-13 | 427.86 | 428.42 | 427.86 | 428.42 | +6.790% | 2 | 124 | -31.913% |
| 2026-08-12 | 402.42 | 402.42 | 401.18 | 401.18 | +2.525% | 3 | 123 | -27.289% |
| 2026-08-11 | 391.52 | 391.52 | 391.30 | 391.30 | -3.239% | 4 | 123 | -25.454% |
| 2026-08-07 | 397.47 | 410.54 | 395.78 | 404.40 | +2.284% | 5 | 124 | -27.868% |
| 2026-08-06 | 395.74 | 395.74 | 395.37 | 395.37 | -1.995% | 2 | 124 | -26.221% |
| 2026-08-05 | 442.94 | 442.94 | 403.41 | 403.42 | +33.640% | 6 | 123 | -27.693% |
| 2026-08-03 | 301.57 | 301.87 | 301.57 | 301.87 | +22.861% | 2 | 122 | -3.369% |
| 2026-07-30 | 222.90 | 245.70 | 222.90 | 245.70 | -1.246% | 2 | 121 | +18.722% |
| 2026-07-29 | 226.45 | 251.41 | 226.45 | 248.80 | -1.718% | 12 | 130 | +17.243% |
| 2026-07-23 | 265.14 | 265.14 | 253.15 | 253.15 | -24.783% | 12 | 131 | +15.228% |
| 2026-07-16 | 338.06 | 338.06 | 336.56 | 336.56 | +0.406% | 2 | 130 | -13.329% |
| 2026-07-15 | 335.20 | 335.20 | 335.20 | 335.20 | +15.185% | 1 | 130 | -12.977% |
| 2026-07-08 | 291.01 | 291.01 | 291.01 | 291.01 | -13.800% | 1 | 129 | +0.237% |
| 2026-07-06 | 329.39 | 337.70 | 329.34 | 337.60 | +20.735% | 34 | 113 | -13.596% |
| 2026-06-29 | 281.95 | 281.96 | 278.97 | 279.62 | +3.048% | 56 | 85 | +4.320% |
| 2026-06-26 | 270.73 | 271.35 | 270.30 | 271.35 | -19.693% | 4 | 83 | +7.500% |
| 2026-06-22 | 339.88 | 339.88 | 337.89 | 337.89 | -5.773% | 2 | 83 | -13.670% |
| 2026-06-17 | 356.73 | 358.59 | 356.73 | 358.59 | +13.586% | 2 | 82 | -18.654% |
| 2026-06-12 | 315.00 | 315.70 | 315.00 | 315.70 | -1.362% | 8 | 74 | -7.602% |
| 2026-06-08 | 319.44 | 320.06 | 319.44 | 320.06 | -22.964% | 40 | 54 | -8.861% |
| 2026-06-01 | 415.32 | 415.47 | 415.32 | 415.47 | +8.961% | 4 | 52 | -29.790% |
| 2026-05-27 | 376.88 | 381.30 | 376.88 | 381.30 | +1.650% | 3 | 50 | -23.499% |
| 2026-05-26 | 375.14 | 375.14 | 375.11 | 375.11 | +17.427% | 2 | 50 | -22.236% |
| 2026-05-18 | 332.15 | 332.15 | 315.91 | 319.44 | -10.100% | 4 | 49 | -8.684% |
| 2026-05-15 | 356.06 | 356.06 | 355.33 | 355.33 | +2.875% | 2 | 48 | -17.907% |
| 2026-05-11 | 341.50 | 347.90 | 341.50 | 345.40 | +5.433% | 10 | 3 | -15.547% |
| 2026-05-08 | 323.25 | 327.60 | 322.74 | 327.60 | 0.000% | 5 | 0 | -10.958% |