SPX270416C08075000
SPX Apr 16 2027 8075.00 Call
optionOPRA
EODOct 28, 2026
211.00USD+0.185%(+0.39)5Vol405OI
SPX270416C08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 217.61 | 217.61 | 211.00 | 211.00 | +0.185% | 5 | 405 | 0.000% |
| 2026-10-27 | 207.80 | 210.61 | 207.80 | 210.61 | +10.731% | 9 | 396 | +0.185% |
| 2026-10-26 | 190.20 | 190.20 | 190.20 | 190.20 | +8.050% | 2 | 394 | +10.936% |
| 2026-10-23 | 178.20 | 178.20 | 174.40 | 176.03 | -6.912% | 7 | 391 | +19.866% |
| 2026-10-22 | 185.52 | 189.10 | 183.53 | 189.10 | -17.747% | 4 | 389 | +11.581% |
| 2026-10-21 | 229.90 | 229.90 | 229.90 | 229.90 | +23.112% | 2 | 387 | -8.221% |
| 2026-10-16 | 197.25 | 197.25 | 185.80 | 186.74 | -12.657% | 24 | 378 | +12.991% |
| 2026-10-14 | 213.80 | 213.80 | 213.80 | 213.80 | -20.668% | 1 | 378 | -1.310% |
| 2026-10-09 | 269.50 | 269.50 | 269.50 | 269.50 | +11.249% | 1 | 377 | -21.707% |
| 2026-10-08 | 255.26 | 255.26 | 238.03 | 242.25 | -7.813% | 190 | 192 | -12.900% |
| 2026-10-07 | 263.69 | 263.69 | 262.78 | 262.78 | +12.540% | 128 | 72 | -19.705% |
| 2026-10-02 | 241.73 | 241.90 | 230.90 | 233.50 | +8.858% | 6 | 72 | -9.636% |
| 2026-10-01 | 214.50 | 214.50 | 214.50 | 214.50 | -9.646% | 1 | 72 | -1.632% |
| 2026-09-30 | 233.80 | 237.40 | 233.80 | 237.40 | +11.194% | 3 | 72 | -11.120% |
| 2026-09-29 | 213.50 | 213.50 | 213.50 | 213.50 | -11.959% | 2 | 72 | -1.171% |
| 2026-09-23 | 242.50 | 242.50 | 242.50 | 242.50 | -12.823% | 1 | 71 | -12.990% |
| 2026-09-22 | 278.12 | 278.17 | 278.12 | 278.17 | +32.949% | 2 | 70 | -24.147% |
| 2026-09-17 | 209.23 | 209.23 | 209.23 | 209.23 | +2.313% | 1 | 69 | +0.846% |
| 2026-09-16 | 208.40 | 208.40 | 204.50 | 204.50 | -0.767% | 2 | 68 | +3.178% |
| 2026-09-14 | 206.08 | 206.08 | 206.08 | 206.08 | -13.046% | 1 | 68 | +2.387% |
| 2026-09-11 | 238.66 | 238.66 | 237.00 | 237.00 | +3.643% | 5 | 72 | -10.970% |
| 2026-09-09 | 229.56 | 229.56 | 228.67 | 228.67 | -12.050% | 2 | 72 | -7.727% |
| 2026-09-04 | 273.30 | 273.30 | 257.10 | 260.00 | -7.490% | 7 | 69 | -18.846% |
| 2026-09-03 | 281.05 | 281.05 | 281.05 | 281.05 | +17.707% | 1 | 70 | -24.924% |
| 2026-09-02 | 246.91 | 247.94 | 238.77 | 238.77 | -22.600% | 20 | 81 | -11.630% |
| 2026-08-19 | 307.37 | 308.49 | 307.37 | 308.49 | -10.518% | 2 | 82 | -31.602% |
| 2026-08-17 | 344.75 | 344.75 | 344.75 | 344.75 | +3.504% | 1 | 82 | -38.796% |
| 2026-08-12 | 333.08 | 333.08 | 333.08 | 333.08 | +2.707% | 1 | 82 | -36.652% |
| 2026-08-11 | 338.34 | 338.34 | 324.30 | 324.30 | -6.038% | 4 | 83 | -34.937% |
| 2026-08-10 | 345.36 | 345.36 | 345.14 | 345.14 | +2.690% | 2 | 82 | -38.865% |
| 2026-08-07 | 336.10 | 336.10 | 336.10 | 336.10 | -2.430% | 1 | 83 | -37.221% |
| 2026-08-04 | 304.44 | 344.47 | 303.86 | 344.47 | +42.579% | 26 | 72 | -38.746% |
| 2026-08-03 | 241.60 | 241.60 | 241.60 | 241.60 | +21.731% | 1 | 73 | -12.666% |
| 2026-07-23 | 204.39 | 204.39 | 198.47 | 198.47 | -17.572% | 14 | 59 | +6.313% |
| 2026-07-21 | 240.86 | 240.86 | 240.58 | 240.78 | +9.049% | 4 | 57 | -12.368% |
| 2026-07-20 | 220.80 | 220.80 | 220.80 | 220.80 | -3.962% | 3 | 56 | -4.438% |
| 2026-07-17 | 229.00 | 229.91 | 229.00 | 229.91 | -15.965% | 3 | 53 | -8.225% |
| 2026-07-15 | 273.59 | 273.59 | 273.59 | 273.59 | +0.881% | 2 | 51 | -22.877% |
| 2026-07-14 | 276.48 | 276.48 | 271.20 | 271.20 | -2.217% | 31 | 61 | -22.198% |
| 2026-07-10 | 278.32 | 278.32 | 277.35 | 277.35 | -0.520% | 8 | 61 | -23.923% |
| 2026-07-06 | 270.50 | 278.80 | 270.50 | 278.80 | +6.656% | 2 | 61 | -24.319% |
| 2026-07-01 | 266.87 | 266.87 | 261.40 | 261.40 | -1.604% | 31 | 30 | -19.281% |
| 2026-06-30 | 265.66 | 265.66 | 265.66 | 265.66 | +18.003% | 1 | 29 | -20.575% |
| 2026-06-24 | 224.32 | 225.13 | 222.69 | 225.13 | -37.861% | 24 | 8 | -6.276% |
| 2026-06-01 | 361.30 | 362.30 | 361.30 | 362.30 | +13.077% | 4 | 4 | -41.761% |
| 2026-05-27 | 320.40 | 320.40 | 320.40 | 320.40 | -0.679% | 1 | 3 | -34.145% |
| 2026-05-26 | 322.95 | 322.95 | 322.59 | 322.59 | +5.366% | 2 | 2 | -34.592% |
| 2026-05-22 | 305.97 | 306.16 | 305.97 | 306.16 | 0.000% | 4 | 0 | -31.082% |