Dark

SPX20270416C8000
SPX Apr 16 2027 8000.00 Call (SPX270416C08000000)
option OPRA

EOD

Sep 9, 2026

264.82-7.776%(-22.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	256.8000	264.8200	256.8000	264.8200	-7.776%	11	2,629	0.000%
2026-09-08	287.1500	287.1500	287.1500	287.1500	-3.382%	1	2,636	-7.776%
2026-09-04	308.8400	309.6000	295.2900	297.2000	-6.302%	110	2,642	-10.895%
2026-09-03	317.1900	317.1900	317.1900	317.1900	+14.406%	1	2,642	-16.511%
2026-09-02	276.4300	277.2500	276.4300	277.2500	-5.585%	2	2,643	-4.483%
2026-08-31	293.6500	293.6500	293.6500	293.6500	-7.137%	3	2,643	-9.818%
2026-08-28	339.5000	339.5000	316.1900	316.2200	-3.297%	10	2,643	-16.255%
2026-08-27	322.9800	328.2400	322.9800	327.0000	+6.968%	76	2,641	-19.015%
2026-08-24	303.7900	305.9000	303.7900	305.7000	-5.347%	12	2,637	-13.373%
2026-08-21	309.4800	322.9700	308.2100	322.9700	-6.863%	200	2,636	-18.005%
2026-08-19	347.0100	347.0100	346.7700	346.7700	+1.297%	2	2,462	-23.632%
2026-08-18	338.7000	343.6300	338.7000	342.3300	-10.686%	17	2,462	-22.642%
2026-08-17	384.7900	384.8000	383.2900	383.2900	-1.927%	5	2,460	-30.909%
2026-08-14	399.0700	399.0700	390.8200	390.8200	-4.164%	55	2,461	-32.240%
2026-08-13	397.5200	407.8000	397.5200	407.8000	+10.449%	19	2,450	-35.061%
2026-08-12	369.2200	369.2200	369.2200	369.2200	+1.546%	1	2,433	-28.276%
2026-08-11	363.9600	363.9600	363.6000	363.6000	-4.792%	4	2,432	-27.167%
2026-08-10	380.5200	381.9000	380.5200	381.9000	+1.407%	4	2,428	-30.657%
2026-08-07	376.6000	376.6000	376.6000	376.6000	-0.764%	96	2,426	-29.681%
2026-08-05	384.1000	384.1000	371.6400	379.5000	-1.837%	23	2,470	-30.219%
2026-08-04	340.1300	386.6000	340.1300	386.6000	+28.682%	23	2,465	-31.500%
2026-08-03	299.7000	300.4500	299.7000	300.4300	+25.195%	108	2,465	-11.853%
2026-07-31	229.3200	239.9700	229.3200	239.9700	+8.163%	3	2,408	+10.355%
2026-07-29	221.8600	221.8600	221.8600	221.8600	-0.086%	51	2,403	+19.364%
2026-07-27	221.1700	222.0500	221.1700	222.0500	-4.728%	2	2,353	+19.261%
2026-07-23	236.0000	236.0000	233.0700	233.0700	-14.385%	3	2,353	+13.623%
2026-07-22	272.2300	272.2300	272.2300	272.2300	+1.833%	6	2,354	-2.722%
2026-07-21	263.0800	267.3300	263.0800	267.3300	+5.581%	7	2,354	-0.939%
2026-07-20	253.2000	253.2000	253.2000	253.2000	-6.819%	6	2,354	+4.589%
2026-07-17	275.4000	276.0000	271.7300	271.7300	-8.209%	49	2,355	-2.543%
2026-07-07	293.1800	296.0300	293.1800	296.0300	-5.512%	4	2,330	-10.543%
2026-07-06	295.0000	313.3000	295.0000	313.3000	+14.531%	6	2,326	-15.474%
2026-06-29	273.6300	273.6300	273.5500	273.5500	+13.846%	6	2,330	-3.191%
2026-06-26	252.9000	256.3500	240.2800	240.2800	-21.661%	20	2,329	+10.213%
2026-06-22	309.1200	309.8200	305.9300	306.7200	-2.986%	8	2,311	-13.661%
2026-06-18	316.3100	316.3100	316.1600	316.1600	-8.966%	5	2,307	-16.239%
2026-06-16	347.3000	347.3000	347.3000	347.3000	-2.777%	10	2,307	-23.749%
2026-06-15	339.4200	357.6200	339.4200	357.2200	+19.580%	6	2,288	-25.866%
2026-06-09	298.0400	298.7300	298.0400	298.7300	+0.094%	2	2,288	-11.351%
2026-06-08	300.2400	300.2600	298.4500	298.4500	-17.028%	268	2,288	-11.268%
2026-06-05	359.7000	359.7000	359.7000	359.7000	-7.958%	1	2,182	-26.378%
2026-06-04	366.1000	390.8000	360.0500	390.8000	+4.498%	31	2,182	-32.236%
2026-06-03	393.9000	393.9000	373.9800	373.9800	-5.765%	3	2,181	-29.189%
2026-06-02	387.3000	397.7800	387.3000	396.8600	+3.056%	5	2,181	-33.271%
2026-06-01	379.2000	385.0900	379.2000	385.0900	-0.086%	2	2,178	-31.232%
2026-05-29	385.8000	387.1600	385.4200	385.4200	+5.401%	12	2,177	-31.291%
2026-05-28	363.7000	365.6700	363.7000	365.6700	+2.463%	3	2,176	-27.580%
2026-05-27	360.4000	360.4000	356.8800	356.8800	+1.710%	102	2,176	-25.796%
2026-05-26	350.0000	350.8800	350.0000	350.8800	+3.768%	3	2,074	-24.527%
2026-05-22	338.9000	340.1800	338.0500	338.1400	+10.467%	85	2,074	-21.683%
2026-05-21	306.1000	306.1000	306.1000	306.1000	+0.078%	1	2,074	-13.486%
2026-05-20	286.0000	305.8600	286.0000	305.8600	+6.423%	2	2,074	-13.418%
2026-05-19	287.4000	287.4000	287.4000	287.4000	-2.655%	1	2,074	-7.857%
2026-05-18	310.7000	310.7000	295.2400	295.2400	-9.129%	3	2,074	-10.303%
2026-05-15	324.9000	324.9000	324.9000	324.9000	-10.729%	1	2,074	-18.492%
2026-05-14	358.3000	363.9800	358.3000	363.9500	+16.018%	3	2,075	-27.237%
2026-05-13	313.7000	313.7000	313.7000	313.7000	+2.954%	1	2,076	-15.582%
2026-05-12	304.7000	304.7000	304.7000	304.7000	-3.728%	501	2,076	-13.088%
2026-05-11	311.2000	316.6800	311.1400	316.5000	+9.781%	149	2,076	-16.329%
2026-05-08	288.3000	288.3000	288.3000	288.3000	+4.162%	1	2,333	-8.144%
2026-05-07	285.5000	285.5000	276.4400	276.7800	-3.896%	4	2,334	-4.321%
2026-05-06	258.7000	288.0000	258.7000	288.0000	+22.340%	27	2,335	-8.049%
2026-05-05	224.7000	235.4100	224.7000	235.4100	+7.395%	2	2,311	+12.493%
2026-05-04	219.2000	219.2000	219.2000	219.2000	-5.252%	1	2,311	+20.812%
2026-05-01	222.7000	231.3500	222.7000	231.3500	+11.925%	4	2,312	+14.467%
2026-04-30	206.7000	206.7000	206.7000	206.7000	+10.831%	1	2,312	+28.118%
2026-04-29	187.3000	187.4000	182.8000	186.5000	-1.035%	14	2,311	+41.995%
2026-04-28	187.7000	189.2500	187.7000	188.4500	-7.727%	35	2,310	+40.525%
2026-04-27	204.2600	204.2600	204.2300	204.2300	+8.888%	2	2,277	+29.668%
2026-04-23	184.4000	187.5600	184.4000	187.5600	+2.268%	4	2,277	+41.192%
2026-04-22	185.0000	185.8000	183.4000	183.4000	-2.265%	6	2,277	+44.395%
2026-04-21	187.6500	187.6500	187.6500	187.6500	+3.560%	1	2,279	+41.124%
2026-04-20	181.2000	181.2000	181.2000	181.2000	-1.361%	1	2,279	+46.148%
2026-04-17	173.9200	191.4000	173.9200	183.7000	+17.260%	28	2,278	+44.159%
2026-04-16	159.3200	159.3200	156.6600	156.6600	+2.802%	3	2,262	+69.041%
2026-04-15	133.2000	152.5700	133.2000	152.3900	+18.776%	662	2,261	+73.778%
2026-04-14	116.0000	128.6300	116.0000	128.3000	+36.012%	204	1,769	+106.407%
2026-04-09	96.4000	96.4000	94.3300	94.3300	+6.467%	2	1,505	+180.738%
2026-04-08	89.9900	89.9900	88.6000	88.6000	+36.602%	4	1,503	+198.894%
2026-04-07	64.8600	64.8600	64.8600	64.8600	+0.480%	1	1,502	+308.295%
2026-04-02	64.5500	64.5500	64.5500	64.5500	-7.495%	1,500	2	+310.256%
2026-04-01	69.7800	69.7800	69.7800	69.7800	+36.716%	1	2	+279.507%
2026-03-30	50.9500	51.0400	50.9500	51.0400	0.000%	2	1	+418.848%

.dark-mode .vrYg7M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrYg7M{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270416C8000SPX Apr 16 2027 8000.00 Call (SPX270416C08000000)option OPRA

SPX20270416C8000
SPX Apr 16 2027 8000.00 Call (SPX270416C08000000)
option OPRA