SPX270416C08050000
SPX Apr 16 2027 8050.00 Call
optionOPRA
EODOct 28, 2026
224.70USD-0.838%(-1.90)1Vol1,517OI
SPX270416C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 224.70 | 224.70 | 224.70 | 224.70 | -0.838% | 1 | 1,517 | 0.000% |
| 2026-10-27 | 203.10 | 226.60 | 203.10 | 226.60 | +11.362% | 100 | 1,486 | -0.838% |
| 2026-10-26 | 197.80 | 203.72 | 197.80 | 203.48 | +10.049% | 62 | 1,425 | +10.429% |
| 2026-10-23 | 190.06 | 190.06 | 184.90 | 184.90 | -7.550% | 618 | 926 | +21.525% |
| 2026-10-22 | 207.90 | 207.90 | 200.00 | 200.00 | +1.523% | 5 | 923 | +12.350% |
| 2026-10-16 | 214.60 | 214.60 | 197.00 | 197.00 | -14.619% | 21 | 921 | +14.061% |
| 2026-10-15 | 231.46 | 231.46 | 230.73 | 230.73 | -16.037% | 2 | 920 | -2.613% |
| 2026-10-13 | 274.70 | 274.80 | 274.70 | 274.80 | +0.080% | 4 | 918 | -18.231% |
| 2026-10-09 | 274.60 | 274.60 | 274.58 | 274.58 | +7.776% | 2 | 917 | -18.166% |
| 2026-10-08 | 254.77 | 254.77 | 254.77 | 254.77 | -4.427% | 5 | 917 | -11.803% |
| 2026-10-07 | 267.33 | 267.33 | 266.57 | 266.57 | -9.695% | 6 | 913 | -15.707% |
| 2026-10-06 | 293.71 | 295.19 | 293.71 | 295.19 | +19.996% | 5 | 916 | -23.880% |
| 2026-10-02 | 243.70 | 246.00 | 243.70 | 246.00 | +9.431% | 4 | 914 | -8.659% |
| 2026-10-01 | 215.76 | 224.80 | 215.76 | 224.80 | -8.409% | 5 | 913 | -0.044% |
| 2026-09-30 | 245.97 | 245.97 | 245.44 | 245.44 | +3.605% | 84 | 863 | -8.450% |
| 2026-09-28 | 243.77 | 244.67 | 236.90 | 236.90 | -11.207% | 7 | 684 | -5.150% |
| 2026-09-25 | 265.82 | 266.80 | 265.82 | 266.80 | +5.122% | 24 | 667 | -15.780% |
| 2026-09-23 | 258.50 | 258.50 | 253.80 | 253.80 | -10.080% | 51 | 626 | -11.466% |
| 2026-09-21 | 281.95 | 282.25 | 281.95 | 282.25 | +53.472% | 25 | 601 | -20.390% |
| 2026-09-16 | 212.78 | 219.60 | 183.91 | 183.91 | -20.471% | 277 | 472 | +22.179% |
| 2026-09-14 | 231.49 | 231.49 | 231.25 | 231.25 | -14.950% | 2 | 473 | -2.832% |
| 2026-09-04 | 270.60 | 272.10 | 270.60 | 271.90 | +4.304% | 9 | 468 | -17.359% |
| 2026-09-02 | 260.68 | 260.68 | 260.68 | 260.68 | +3.281% | 3 | 465 | -13.802% |
| 2026-09-01 | 250.55 | 252.40 | 250.55 | 252.40 | -13.324% | 32 | 464 | -10.975% |
| 2026-08-28 | 322.30 | 322.90 | 291.20 | 291.20 | -5.381% | 3 | 463 | -22.837% |
| 2026-08-27 | 300.88 | 307.76 | 300.88 | 307.76 | +4.712% | 52 | 417 | -26.989% |
| 2026-08-20 | 300.41 | 302.25 | 293.91 | 293.91 | -11.052% | 183 | 298 | -23.548% |
| 2026-08-19 | 322.40 | 330.43 | 322.40 | 330.43 | -7.575% | 8 | 299 | -31.998% |
| 2026-08-17 | 357.51 | 357.51 | 357.51 | 357.51 | -1.338% | 1 | 299 | -37.149% |
| 2026-08-14 | 381.35 | 381.35 | 362.13 | 362.36 | -2.615% | 4 | 299 | -37.990% |
| 2026-08-13 | 372.09 | 372.09 | 372.09 | 372.09 | +10.380% | 2 | 299 | -39.611% |
| 2026-08-11 | 337.65 | 337.65 | 337.10 | 337.10 | -5.413% | 3 | 299 | -33.343% |
| 2026-08-10 | 358.81 | 359.26 | 353.44 | 356.39 | +4.461% | 106 | 296 | -36.951% |
| 2026-08-04 | 318.95 | 341.17 | 316.59 | 341.17 | +50.044% | 26 | 298 | -34.138% |
| 2026-07-31 | 219.40 | 227.38 | 196.79 | 227.38 | +37.025% | 205 | 418 | -1.179% |
| 2026-07-29 | 186.13 | 186.95 | 165.94 | 165.94 | -20.412% | 7 | 424 | +35.410% |
| 2026-07-28 | 206.89 | 208.60 | 206.89 | 208.50 | -1.035% | 4 | 424 | +7.770% |
| 2026-07-24 | 210.68 | 210.68 | 210.68 | 210.68 | +2.212% | 2 | 422 | +6.655% |
| 2026-07-23 | 211.24 | 214.73 | 206.08 | 206.12 | -19.156% | 332 | 184 | +9.014% |
| 2026-07-22 | 259.37 | 259.37 | 254.96 | 254.96 | +10.039% | 8 | 176 | -11.869% |
| 2026-07-20 | 231.70 | 231.70 | 231.70 | 231.70 | -14.508% | 4 | 176 | -3.021% |
| 2026-07-09 | 271.02 | 271.02 | 271.02 | 271.02 | +1.165% | 10 | 176 | -17.091% |
| 2026-07-07 | 267.90 | 267.90 | 267.90 | 267.90 | -3.117% | 1 | 175 | -16.125% |
| 2026-06-30 | 269.18 | 276.98 | 269.18 | 276.52 | +14.264% | 3 | 173 | -18.740% |
| 2026-06-26 | 242.00 | 242.00 | 242.00 | 242.00 | -16.580% | 12 | 161 | -7.149% |
| 2026-06-22 | 289.96 | 290.10 | 289.96 | 290.10 | -6.174% | 2 | 160 | -22.544% |
| 2026-06-17 | 309.19 | 309.19 | 309.19 | 309.19 | -5.809% | 4 | 160 | -27.326% |
| 2026-06-15 | 328.26 | 328.26 | 328.26 | 328.26 | +20.242% | 4 | 156 | -31.548% |
| 2026-06-12 | 271.51 | 273.00 | 271.51 | 273.00 | +18.670% | 2 | 155 | -17.692% |
| 2026-06-11 | 230.05 | 230.05 | 230.05 | 230.05 | -17.412% | 10 | 145 | -2.326% |
| 2026-06-08 | 276.84 | 278.55 | 276.17 | 278.55 | -22.912% | 6 | 144 | -19.332% |
| 2026-06-03 | 361.45 | 361.45 | 361.34 | 361.34 | -3.566% | 2 | 143 | -37.815% |
| 2026-06-01 | 363.66 | 374.70 | 363.66 | 374.70 | +3.503% | 3 | 141 | -40.032% |
| 2026-05-29 | 362.62 | 362.62 | 361.87 | 362.02 | +8.341% | 18 | 132 | -37.932% |
| 2026-05-27 | 332.48 | 334.15 | 332.48 | 334.15 | +5.637% | 2 | 132 | -32.755% |
| 2026-05-22 | 316.20 | 316.32 | 316.20 | 316.32 | -6.381% | 2 | 131 | -28.964% |
| 2026-05-14 | 337.88 | 337.88 | 337.88 | 337.88 | +13.497% | 130 | 1 | -33.497% |
| 2026-05-11 | 297.70 | 297.70 | 297.70 | 297.70 | 0.000% | 1 | 0 | -24.521% |