SPX270416C08025000
SPX Apr 16 2027 8025.00 Call
optionOPRA
EODOct 27, 2026
237.30USD+7.962%(+17.50)7Vol159OI
SPX270416C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 221.11 | 237.30 | 220.95 | 237.30 | +7.962% | 7 | 156 | 0.000% |
| 2026-10-26 | 210.10 | 219.80 | 210.10 | 219.80 | +12.372% | 4 | 152 | +7.962% |
| 2026-10-23 | 199.80 | 207.10 | 195.60 | 195.60 | -7.649% | 20 | 137 | +21.319% |
| 2026-10-22 | 208.86 | 211.80 | 208.86 | 211.80 | -15.280% | 4 | 137 | +12.040% |
| 2026-10-21 | 242.20 | 251.60 | 242.20 | 250.00 | +10.390% | 4 | 137 | -5.080% |
| 2026-10-20 | 234.19 | 234.19 | 226.47 | 226.47 | +8.463% | 2 | 138 | +4.782% |
| 2026-10-16 | 226.40 | 226.40 | 208.50 | 208.80 | -27.550% | 16 | 133 | +13.649% |
| 2026-10-13 | 287.82 | 288.20 | 287.82 | 288.20 | +7.337% | 13 | 120 | -17.661% |
| 2026-10-08 | 267.00 | 268.50 | 267.00 | 268.50 | -8.424% | 2 | 120 | -11.620% |
| 2026-10-07 | 294.10 | 294.10 | 292.80 | 293.20 | +8.192% | 12 | 119 | -19.065% |
| 2026-10-05 | 271.01 | 271.01 | 271.00 | 271.00 | +4.799% | 2 | 118 | -12.435% |
| 2026-10-02 | 256.10 | 258.59 | 256.10 | 258.59 | +3.726% | 33 | 119 | -8.233% |
| 2026-09-24 | 246.20 | 249.30 | 246.20 | 249.30 | -6.384% | 3 | 117 | -4.813% |
| 2026-09-23 | 266.30 | 266.30 | 266.30 | 266.30 | +17.624% | 1 | 117 | -10.890% |
| 2026-09-16 | 230.70 | 230.70 | 226.40 | 226.40 | +4.703% | 2 | 119 | +4.814% |
| 2026-09-15 | 216.99 | 216.99 | 216.23 | 216.23 | -20.084% | 2 | 119 | +9.744% |
| 2026-09-08 | 270.57 | 270.57 | 270.57 | 270.57 | -19.305% | 1 | 119 | -12.296% |
| 2026-08-19 | 335.30 | 335.30 | 335.30 | 335.30 | +1.391% | 1 | 119 | -29.228% |
| 2026-08-18 | 330.74 | 330.74 | 330.70 | 330.70 | -5.649% | 2 | 119 | -28.243% |
| 2026-08-11 | 350.50 | 350.50 | 350.50 | 350.50 | -4.730% | 2 | 117 | -32.297% |
| 2026-08-10 | 367.90 | 367.90 | 367.90 | 367.90 | +1.322% | 5 | 117 | -35.499% |
| 2026-08-07 | 357.25 | 363.10 | 357.25 | 363.10 | +0.870% | 3 | 116 | -34.646% |
| 2026-08-06 | 361.18 | 361.18 | 359.97 | 359.97 | -0.017% | 2 | 115 | -34.078% |
| 2026-08-04 | 328.69 | 360.28 | 328.69 | 360.03 | +23.066% | 34 | 115 | -34.089% |
| 2026-08-03 | 292.47 | 292.55 | 292.47 | 292.55 | +28.250% | 2 | 114 | -18.886% |
| 2026-07-31 | 226.45 | 228.16 | 226.45 | 228.11 | +12.525% | 5 | 110 | +4.029% |
| 2026-07-30 | 203.63 | 203.63 | 202.72 | 202.72 | +2.126% | 29 | 81 | +17.058% |
| 2026-07-29 | 198.50 | 198.50 | 198.50 | 198.50 | -10.557% | 2 | 79 | +19.547% |
| 2026-07-28 | 221.93 | 221.93 | 221.93 | 221.93 | +1.347% | 1 | 78 | +6.926% |
| 2026-07-24 | 218.98 | 218.98 | 218.98 | 218.98 | -20.611% | 5 | 73 | +8.366% |
| 2026-07-07 | 274.50 | 275.83 | 274.50 | 275.83 | -8.514% | 2 | 72 | -13.969% |
| 2026-07-06 | 301.50 | 301.50 | 301.50 | 301.50 | +2.370% | 1 | 71 | -21.294% |
| 2026-07-01 | 294.52 | 294.52 | 294.52 | 294.52 | +2.221% | 2 | 71 | -19.428% |
| 2026-06-30 | 288.12 | 288.12 | 288.12 | 288.12 | +19.191% | 2 | 71 | -17.638% |
| 2026-06-25 | 241.73 | 241.73 | 241.73 | 241.73 | -10.817% | 2 | 69 | -1.833% |
| 2026-06-23 | 271.05 | 271.05 | 271.05 | 271.05 | -9.150% | 2 | 69 | -12.452% |
| 2026-06-22 | 298.47 | 298.47 | 298.35 | 298.35 | +3.378% | 2 | 68 | -20.463% |
| 2026-06-17 | 288.60 | 288.60 | 288.60 | 288.60 | -17.948% | 1 | 67 | -17.775% |
| 2026-06-04 | 347.62 | 352.14 | 345.94 | 351.73 | -6.383% | 9 | 62 | -32.533% |
| 2026-06-02 | 375.71 | 375.71 | 375.71 | 375.71 | +2.301% | 1 | 63 | -36.840% |
| 2026-06-01 | 367.26 | 367.26 | 367.26 | 367.26 | -0.612% | 1 | 62 | -35.386% |
| 2026-05-29 | 375.30 | 375.72 | 369.07 | 369.52 | +8.539% | 124 | 0 | -35.782% |
| 2026-05-26 | 340.19 | 340.45 | 340.19 | 340.45 | +28.627% | 2 | 1 | -30.298% |
| 2026-05-19 | 262.27 | 264.68 | 262.27 | 264.68 | 0.000% | 2 | 0 | -10.345% |