SPX270416C08000000
SPX Apr 16 2027 8000.00 Call
optionOPRA
EODOct 28, 2026
253.62USD+2.556%(+6.32)1,008Vol9,614OI
SPX270416C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 253.62 | 253.62 | 253.62 | 253.62 | +2.556% | 1,008 | 8,814 | 0.000% |
| 2026-10-27 | 242.80 | 247.30 | 242.80 | 247.30 | +10.614% | 29 | 8,787 | +2.556% |
| 2026-10-26 | 213.60 | 231.72 | 213.60 | 223.57 | +8.836% | 9 | 8,785 | +13.441% |
| 2026-10-23 | 210.30 | 218.80 | 204.76 | 205.42 | -6.029% | 100 | 8,735 | +23.464% |
| 2026-10-22 | 220.41 | 220.41 | 218.20 | 218.60 | -18.754% | 6 | 8,736 | +16.020% |
| 2026-10-21 | 254.90 | 269.06 | 254.90 | 269.06 | +11.699% | 9 | 8,737 | -5.738% |
| 2026-10-20 | 262.10 | 262.10 | 238.67 | 240.88 | +0.837% | 6 | 8,732 | +5.289% |
| 2026-10-19 | 238.88 | 238.88 | 238.88 | 238.88 | +8.681% | 1 | 8,731 | +6.170% |
| 2026-10-16 | 239.11 | 239.11 | 219.00 | 219.80 | -16.254% | 88 | 8,709 | +15.387% |
| 2026-10-15 | 235.10 | 266.13 | 235.10 | 262.46 | +6.475% | 58 | 8,640 | -3.368% |
| 2026-10-14 | 285.20 | 285.20 | 246.50 | 246.50 | -18.142% | 3,194 | 5,762 | +2.888% |
| 2026-10-13 | 296.11 | 301.13 | 295.20 | 301.13 | +1.322% | 3,926 | 2,894 | -15.777% |
| 2026-10-12 | 305.00 | 305.00 | 297.20 | 297.20 | -4.575% | 3 | 2,895 | -14.664% |
| 2026-10-09 | 305.45 | 311.45 | 305.45 | 311.45 | +10.170% | 337 | 2,728 | -18.568% |
| 2026-10-08 | 284.85 | 285.00 | 280.60 | 282.70 | -8.789% | 17 | 2,727 | -10.287% |
| 2026-10-07 | 308.57 | 309.94 | 308.57 | 309.94 | -3.820% | 2 | 2,725 | -18.171% |
| 2026-10-06 | 330.80 | 336.00 | 322.25 | 322.25 | +8.990% | 71 | 2,674 | -21.297% |
| 2026-10-05 | 288.50 | 295.67 | 288.50 | 295.67 | +9.212% | 3 | 2,675 | -14.222% |
| 2026-10-02 | 277.51 | 277.51 | 269.40 | 270.73 | +3.234% | 9 | 2,675 | -6.320% |
| 2026-09-30 | 262.25 | 262.25 | 262.25 | 262.25 | +6.914% | 1 | 2,674 | -3.291% |
| 2026-09-29 | 255.05 | 255.05 | 243.24 | 245.29 | -5.184% | 6 | 2,672 | +3.396% |
| 2026-09-28 | 265.71 | 265.71 | 258.70 | 258.70 | -10.839% | 6 | 2,669 | -1.964% |
| 2026-09-25 | 290.15 | 290.15 | 290.15 | 290.15 | +4.397% | 29 | 2,669 | -12.590% |
| 2026-09-24 | 262.21 | 278.00 | 262.21 | 277.93 | -0.526% | 53 | 2,668 | -8.747% |
| 2026-09-23 | 285.00 | 288.00 | 279.40 | 279.40 | -9.787% | 10 | 2,669 | -9.227% |
| 2026-09-21 | 279.10 | 309.71 | 279.10 | 309.71 | +29.532% | 9 | 2,669 | -18.110% |
| 2026-09-17 | 239.10 | 239.10 | 239.10 | 239.10 | +18.074% | 1 | 2,670 | +6.073% |
| 2026-09-16 | 242.20 | 242.20 | 202.50 | 202.50 | -9.920% | 12 | 2,674 | +25.244% |
| 2026-09-15 | 227.79 | 228.84 | 224.80 | 224.80 | -15.112% | 63 | 2,629 | +12.820% |
| 2026-09-09 | 256.80 | 264.82 | 256.80 | 264.82 | -7.776% | 11 | 2,636 | -4.229% |
| 2026-09-08 | 287.15 | 287.15 | 287.15 | 287.15 | -3.382% | 1 | 2,635 | -11.677% |
| 2026-09-04 | 308.84 | 309.60 | 295.29 | 297.20 | -6.302% | 110 | 2,642 | -14.664% |
| 2026-09-03 | 317.19 | 317.19 | 317.19 | 317.19 | +14.406% | 1 | 2,643 | -20.042% |
| 2026-09-02 | 276.43 | 277.25 | 276.43 | 277.25 | -5.585% | 2 | 2,643 | -8.523% |
| 2026-08-31 | 293.65 | 293.65 | 293.65 | 293.65 | -7.137% | 3 | 2,643 | -13.632% |
| 2026-08-28 | 339.50 | 339.50 | 316.19 | 316.22 | -3.297% | 10 | 2,641 | -19.796% |
| 2026-08-27 | 322.98 | 328.24 | 322.98 | 327.00 | +6.968% | 76 | 2,640 | -22.440% |
| 2026-08-24 | 303.79 | 305.90 | 303.79 | 305.70 | -5.347% | 12 | 2,636 | -17.036% |
| 2026-08-21 | 309.48 | 322.97 | 308.21 | 322.97 | -6.863% | 200 | 2,462 | -21.473% |
| 2026-08-19 | 347.01 | 347.01 | 346.77 | 346.77 | +1.297% | 2 | 2,462 | -26.862% |
| 2026-08-18 | 338.70 | 343.63 | 338.70 | 342.33 | -10.686% | 17 | 2,460 | -25.914% |
| 2026-08-17 | 384.79 | 384.80 | 383.29 | 383.29 | -1.927% | 5 | 2,461 | -33.831% |
| 2026-08-14 | 399.07 | 399.07 | 390.82 | 390.82 | -4.164% | 55 | 2,450 | -35.106% |
| 2026-08-13 | 397.52 | 407.80 | 397.52 | 407.80 | +10.449% | 19 | 2,433 | -37.808% |
| 2026-08-12 | 369.22 | 369.22 | 369.22 | 369.22 | +1.546% | 1 | 2,432 | -31.309% |
| 2026-08-11 | 363.96 | 363.96 | 363.60 | 363.60 | -4.792% | 4 | 2,428 | -30.248% |
| 2026-08-10 | 380.52 | 381.90 | 380.52 | 381.90 | +1.407% | 4 | 2,426 | -33.590% |
| 2026-08-07 | 376.60 | 376.60 | 376.60 | 376.60 | -0.764% | 96 | 2,470 | -32.655% |
| 2026-08-05 | 384.10 | 384.10 | 371.64 | 379.50 | -1.837% | 23 | 2,465 | -33.170% |
| 2026-08-04 | 340.13 | 386.60 | 340.13 | 386.60 | +28.682% | 23 | 2,465 | -34.397% |
| 2026-08-03 | 299.70 | 300.45 | 299.70 | 300.43 | +25.195% | 108 | 2,408 | -15.581% |
| 2026-07-31 | 229.32 | 239.97 | 229.32 | 239.97 | +8.163% | 3 | 2,403 | +5.688% |
| 2026-07-29 | 221.86 | 221.86 | 221.86 | 221.86 | -0.086% | 51 | 2,353 | +14.315% |
| 2026-07-27 | 221.17 | 222.05 | 221.17 | 222.05 | -4.728% | 2 | 2,353 | +14.218% |
| 2026-07-23 | 236.00 | 236.00 | 233.07 | 233.07 | -14.385% | 3 | 2,354 | +8.817% |
| 2026-07-22 | 272.23 | 272.23 | 272.23 | 272.23 | +1.833% | 6 | 2,354 | -6.836% |
| 2026-07-21 | 263.08 | 267.33 | 263.08 | 267.33 | +5.581% | 7 | 2,354 | -5.128% |
| 2026-07-20 | 253.20 | 253.20 | 253.20 | 253.20 | -6.819% | 6 | 2,355 | +0.166% |
| 2026-07-17 | 275.40 | 276.00 | 271.73 | 271.73 | -8.209% | 49 | 2,330 | -6.665% |
| 2026-07-07 | 293.18 | 296.03 | 293.18 | 296.03 | -5.512% | 4 | 2,326 | -14.326% |
| 2026-07-06 | 295.00 | 313.30 | 295.00 | 313.30 | +14.531% | 6 | 2,330 | -19.049% |
| 2026-06-29 | 273.63 | 273.63 | 273.55 | 273.55 | +13.846% | 6 | 2,329 | -7.286% |
| 2026-06-26 | 252.90 | 256.35 | 240.28 | 240.28 | -21.661% | 20 | 2,311 | +5.552% |
| 2026-06-22 | 309.12 | 309.82 | 305.93 | 306.72 | -2.986% | 8 | 2,307 | -17.312% |
| 2026-06-18 | 316.31 | 316.31 | 316.16 | 316.16 | -8.966% | 5 | 2,307 | -19.781% |
| 2026-06-16 | 347.30 | 347.30 | 347.30 | 347.30 | -2.777% | 10 | 2,289 | -26.974% |
| 2026-06-15 | 339.42 | 357.62 | 339.42 | 357.22 | +19.580% | 6 | 2,288 | -29.002% |
| 2026-06-09 | 298.04 | 298.73 | 298.04 | 298.73 | +0.094% | 2 | 2,288 | -15.101% |
| 2026-06-08 | 300.24 | 300.26 | 298.45 | 298.45 | -17.028% | 268 | 2,182 | -15.021% |
| 2026-06-05 | 359.70 | 359.70 | 359.70 | 359.70 | -7.958% | 1 | 2,182 | -29.491% |
| 2026-06-04 | 366.10 | 390.80 | 360.05 | 390.80 | +4.498% | 31 | 2,181 | -35.102% |
| 2026-06-03 | 393.90 | 393.90 | 373.98 | 373.98 | -5.765% | 3 | 2,181 | -32.184% |
| 2026-06-02 | 387.30 | 397.78 | 387.30 | 396.86 | +3.056% | 5 | 2,178 | -36.093% |
| 2026-06-01 | 379.20 | 385.09 | 379.20 | 385.09 | -0.086% | 2 | 2,177 | -34.140% |
| 2026-05-29 | 385.80 | 387.16 | 385.42 | 385.42 | +5.401% | 12 | 2,176 | -34.196% |
| 2026-05-28 | 363.70 | 365.67 | 363.70 | 365.67 | +2.463% | 3 | 2,176 | -30.642% |
| 2026-05-27 | 360.40 | 360.40 | 356.88 | 356.88 | +1.710% | 102 | 2,074 | -28.934% |
| 2026-05-26 | 350.00 | 350.88 | 350.00 | 350.88 | +3.768% | 3 | 2,074 | -27.719% |
| 2026-05-22 | 338.90 | 340.18 | 338.05 | 338.14 | +10.467% | 85 | 2,074 | -24.996% |
| 2026-05-21 | 306.10 | 306.10 | 306.10 | 306.10 | +0.078% | 1 | 2,073 | -17.145% |
| 2026-05-20 | 286.00 | 305.86 | 286.00 | 305.86 | +6.423% | 2 | 2,074 | -17.080% |
| 2026-05-19 | 287.40 | 287.40 | 287.40 | 287.40 | -2.655% | 1 | 2,074 | -11.754% |
| 2026-05-18 | 310.70 | 310.70 | 295.24 | 295.24 | -9.129% | 3 | 2,075 | -14.097% |
| 2026-05-15 | 324.90 | 324.90 | 324.90 | 324.90 | -10.729% | 1 | 2,075 | -21.939% |
| 2026-05-14 | 358.30 | 363.98 | 358.30 | 363.95 | +16.018% | 3 | 2,076 | -30.315% |
| 2026-05-13 | 313.70 | 313.70 | 313.70 | 313.70 | +2.954% | 1 | 2,076 | -19.152% |
| 2026-05-12 | 304.70 | 304.70 | 304.70 | 304.70 | -3.728% | 501 | 2,476 | -16.764% |
| 2026-05-11 | 311.20 | 316.68 | 311.14 | 316.50 | +9.781% | 149 | 2,333 | -19.867% |
| 2026-05-08 | 288.30 | 288.30 | 288.30 | 288.30 | +4.162% | 1 | 2,334 | -12.029% |
| 2026-05-07 | 285.50 | 285.50 | 276.44 | 276.78 | -3.896% | 4 | 2,335 | -8.368% |
| 2026-05-06 | 258.70 | 288.00 | 258.70 | 288.00 | +22.340% | 27 | 2,311 | -11.937% |
| 2026-05-05 | 224.70 | 235.41 | 224.70 | 235.41 | +7.395% | 2 | 2,311 | +7.735% |
| 2026-05-04 | 219.20 | 219.20 | 219.20 | 219.20 | -5.252% | 1 | 2,312 | +15.703% |
| 2026-05-01 | 222.70 | 231.35 | 222.70 | 231.35 | +11.925% | 4 | 2,312 | +9.626% |
| 2026-04-30 | 206.70 | 206.70 | 206.70 | 206.70 | +10.831% | 1 | 2,312 | +22.700% |
| 2026-04-29 | 187.30 | 187.40 | 182.80 | 186.50 | -1.035% | 14 | 2,311 | +35.989% |
| 2026-04-28 | 187.70 | 189.25 | 187.70 | 188.45 | -7.727% | 35 | 2,310 | +34.582% |
| 2026-04-27 | 204.26 | 204.26 | 204.23 | 204.23 | +8.888% | 2 | 2,277 | +24.184% |
| 2026-04-23 | 184.40 | 187.56 | 184.40 | 187.56 | +2.268% | 4 | 2,277 | +35.221% |
| 2026-04-22 | 185.00 | 185.80 | 183.40 | 183.40 | -2.265% | 6 | 2,277 | +38.288% |
| 2026-04-21 | 187.65 | 187.65 | 187.65 | 187.65 | +3.560% | 1 | 2,279 | +35.156% |
| 2026-04-20 | 181.20 | 181.20 | 181.20 | 181.20 | -1.361% | 1 | 2,279 | +39.967% |
| 2026-04-17 | 173.92 | 191.40 | 173.92 | 183.70 | +17.260% | 28 | 2,278 | +38.062% |
| 2026-04-16 | 159.32 | 159.32 | 156.66 | 156.66 | +2.802% | 3 | 2,262 | +61.892% |
| 2026-04-15 | 133.20 | 152.57 | 133.20 | 152.39 | +18.776% | 662 | 2,261 | +66.428% |
| 2026-04-14 | 116.00 | 128.63 | 116.00 | 128.30 | +36.012% | 204 | 1,769 | +97.677% |
| 2026-04-09 | 96.40 | 96.40 | 94.33 | 94.33 | +6.467% | 2 | 1,505 | +168.865% |
| 2026-04-08 | 89.99 | 89.99 | 88.60 | 88.60 | +36.602% | 4 | 1,503 | +186.253% |
| 2026-04-07 | 64.86 | 64.86 | 64.86 | 64.86 | +0.480% | 1 | 1,502 | +291.027% |
| 2026-04-02 | 64.55 | 64.55 | 64.55 | 64.55 | -7.495% | 1,500 | 2 | +292.905% |
| 2026-04-01 | 69.78 | 69.78 | 69.78 | 69.78 | +36.716% | 1 | 2 | +263.457% |
| 2026-03-30 | 50.95 | 51.04 | 50.95 | 51.04 | 0.000% | 2 | 1 | +396.904% |