SPX270416C08100000
SPX Apr 16 2027 8100.00 Call
optionOPRA
EODOct 28, 2026
200.90USD+1.567%(+3.10)2Vol3,201OI
SPX270416C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 202.53 | 202.53 | 200.90 | 200.90 | +1.567% | 2 | 3,202 | 0.000% |
| 2026-10-27 | 197.80 | 197.80 | 197.80 | 197.80 | +9.657% | 2 | 3,202 | +1.567% |
| 2026-10-26 | 176.20 | 180.38 | 176.20 | 180.38 | +10.615% | 3 | 3,193 | +11.376% |
| 2026-10-23 | 168.00 | 168.00 | 163.03 | 163.07 | -7.984% | 88 | 3,169 | +23.199% |
| 2026-10-22 | 176.00 | 177.22 | 176.00 | 177.22 | -18.930% | 9 | 3,178 | +13.362% |
| 2026-10-21 | 199.20 | 220.82 | 199.20 | 218.60 | +9.470% | 23 | 2,907 | -8.097% |
| 2026-10-20 | 185.89 | 210.67 | 185.89 | 199.69 | +3.946% | 14 | 2,910 | +0.606% |
| 2026-10-19 | 184.90 | 200.30 | 184.90 | 192.11 | +9.496% | 28 | 2,896 | +4.576% |
| 2026-10-16 | 186.50 | 186.50 | 175.38 | 175.45 | -18.923% | 131 | 2,719 | +14.506% |
| 2026-10-15 | 200.89 | 216.40 | 198.48 | 216.40 | +7.070% | 73 | 2,781 | -7.163% |
| 2026-10-14 | 224.53 | 224.53 | 202.11 | 202.11 | -17.781% | 111 | 2,712 | -0.599% |
| 2026-10-13 | 245.85 | 245.85 | 245.82 | 245.82 | +0.602% | 4 | 2,387 | -18.274% |
| 2026-10-12 | 256.14 | 256.14 | 244.35 | 244.35 | -0.127% | 125 | 2,200 | -17.782% |
| 2026-10-09 | 244.66 | 244.66 | 244.66 | 244.66 | +6.180% | 1 | 2,200 | -17.886% |
| 2026-10-08 | 245.81 | 245.81 | 230.42 | 230.42 | -10.140% | 9 | 2,200 | -12.811% |
| 2026-10-07 | 243.98 | 256.42 | 243.98 | 256.42 | -7.091% | 16 | 2,214 | -21.652% |
| 2026-10-06 | 275.99 | 275.99 | 275.99 | 275.99 | +23.265% | 2 | 2,216 | -27.208% |
| 2026-10-02 | 234.90 | 239.70 | 220.70 | 223.90 | +1.773% | 17 | 2,117 | -10.272% |
| 2026-09-28 | 211.84 | 220.18 | 211.58 | 220.00 | -8.752% | 73 | 2,107 | -8.682% |
| 2026-09-25 | 243.20 | 244.90 | 236.10 | 241.10 | +4.735% | 23 | 2,111 | -16.674% |
| 2026-09-24 | 214.50 | 230.20 | 214.50 | 230.20 | +0.349% | 29 | 2,137 | -12.728% |
| 2026-09-23 | 243.35 | 243.55 | 229.40 | 229.40 | +17.943% | 51 | 2,089 | -12.424% |
| 2026-09-18 | 192.63 | 194.50 | 192.63 | 194.50 | +0.036% | 20 | 2,028 | +3.290% |
| 2026-09-17 | 196.81 | 196.81 | 194.30 | 194.43 | +17.268% | 3 | 2,027 | +3.328% |
| 2026-09-16 | 198.00 | 198.00 | 165.80 | 165.80 | -14.887% | 3 | 2,027 | +21.170% |
| 2026-09-14 | 196.45 | 196.45 | 194.80 | 194.80 | -14.385% | 6 | 2,027 | +3.131% |
| 2026-09-11 | 225.70 | 227.53 | 225.70 | 227.53 | +13.595% | 4 | 2,026 | -11.704% |
| 2026-09-10 | 206.20 | 206.20 | 200.16 | 200.30 | -6.068% | 91 | 1,980 | +0.300% |
| 2026-09-09 | 215.31 | 215.45 | 213.10 | 213.24 | -10.516% | 168 | 1,980 | -5.787% |
| 2026-09-08 | 238.30 | 238.30 | 238.30 | 238.30 | -3.873% | 1 | 1,980 | -15.695% |
| 2026-09-04 | 247.90 | 247.90 | 247.90 | 247.90 | +7.689% | 2 | 1,980 | -18.959% |
| 2026-09-02 | 225.82 | 237.19 | 225.55 | 230.20 | +7.505% | 37 | 1,860 | -12.728% |
| 2026-09-01 | 214.13 | 214.13 | 214.13 | 214.13 | -12.721% | 124 | 1,863 | -6.178% |
| 2026-08-31 | 245.48 | 245.48 | 245.34 | 245.34 | -7.244% | 2 | 1,863 | -18.114% |
| 2026-08-26 | 261.92 | 264.50 | 261.92 | 264.50 | -10.681% | 2 | 1,863 | -24.045% |
| 2026-08-19 | 296.13 | 296.13 | 296.13 | 296.13 | -8.219% | 5 | 1,868 | -32.158% |
| 2026-08-17 | 322.65 | 322.65 | 322.65 | 322.65 | -4.116% | 72 | 1,868 | -37.734% |
| 2026-08-14 | 349.32 | 349.80 | 336.50 | 336.50 | -3.802% | 133 | 1,788 | -40.297% |
| 2026-08-13 | 349.80 | 349.80 | 349.80 | 349.80 | +10.014% | 15 | 1,773 | -42.567% |
| 2026-08-12 | 317.96 | 317.96 | 317.96 | 317.96 | +1.878% | 1 | 1,636 | -36.816% |
| 2026-08-11 | 312.10 | 312.10 | 312.10 | 312.10 | -6.231% | 3 | 1,633 | -35.630% |
| 2026-08-10 | 332.84 | 332.84 | 332.84 | 332.84 | +3.078% | 1 | 1,634 | -39.641% |
| 2026-08-07 | 322.90 | 322.90 | 322.90 | 322.90 | +6.123% | 1 | 1,634 | -37.783% |
| 2026-08-06 | 320.64 | 320.77 | 304.27 | 304.27 | -9.827% | 4 | 1,636 | -33.973% |
| 2026-08-04 | 337.43 | 337.43 | 337.43 | 337.43 | +31.829% | 3 | 1,636 | -40.462% |
| 2026-08-03 | 235.60 | 256.65 | 235.60 | 255.96 | +33.975% | 91 | 1,636 | -21.511% |
| 2026-07-28 | 188.50 | 191.05 | 188.50 | 191.05 | +1.622% | 30 | 1,636 | +5.156% |
| 2026-07-27 | 188.00 | 188.00 | 188.00 | 188.00 | -4.243% | 9 | 1,645 | +6.862% |
| 2026-07-23 | 191.97 | 196.33 | 191.97 | 196.33 | -14.416% | 29 | 1,645 | +2.328% |
| 2026-07-22 | 229.00 | 229.40 | 229.00 | 229.40 | -10.947% | 2 | 1,644 | -12.424% |
| 2026-07-16 | 257.60 | 257.60 | 257.60 | 257.60 | -2.734% | 2 | 1,644 | -22.011% |
| 2026-07-15 | 264.84 | 264.84 | 264.84 | 264.84 | +0.635% | 1 | 1,643 | -24.143% |
| 2026-07-13 | 263.17 | 263.17 | 263.17 | 263.17 | +3.897% | 1 | 1,642 | -23.662% |
| 2026-07-06 | 253.30 | 253.30 | 253.30 | 253.30 | +4.713% | 5 | 1,637 | -20.687% |
| 2026-07-02 | 229.20 | 241.90 | 229.20 | 241.90 | +18.439% | 33 | 1,621 | -16.949% |
| 2026-06-26 | 204.24 | 204.24 | 204.24 | 204.24 | -3.382% | 3 | 1,533 | -1.635% |
| 2026-06-25 | 223.68 | 223.68 | 211.39 | 211.39 | -10.352% | 27 | 1,518 | -4.962% |
| 2026-06-23 | 235.80 | 235.80 | 235.80 | 235.80 | -10.158% | 5 | 1,518 | -14.801% |
| 2026-06-22 | 269.15 | 269.15 | 262.46 | 262.46 | -4.560% | 8 | 1,520 | -23.455% |
| 2026-06-18 | 275.00 | 275.00 | 275.00 | 275.00 | -9.599% | 2 | 1,518 | -26.945% |
| 2026-06-15 | 304.80 | 304.80 | 304.20 | 304.20 | +29.210% | 21 | 1,518 | -33.958% |
| 2026-06-11 | 235.43 | 235.43 | 235.43 | 235.43 | +6.790% | 4 | 1,514 | -14.667% |
| 2026-06-10 | 228.03 | 231.66 | 219.90 | 220.46 | -26.684% | 34 | 1,490 | -8.872% |
| 2026-06-05 | 300.70 | 300.70 | 300.70 | 300.70 | -13.987% | 1 | 1,490 | -33.189% |
| 2026-06-02 | 349.60 | 349.60 | 349.60 | 349.60 | -0.171% | 1 | 1,490 | -42.534% |
| 2026-06-01 | 332.89 | 350.50 | 331.28 | 350.20 | +3.609% | 8 | 1,489 | -42.633% |
| 2026-05-29 | 338.00 | 338.00 | 338.00 | 338.00 | +2.798% | 1 | 1,489 | -40.562% |
| 2026-05-28 | 322.19 | 328.80 | 322.19 | 328.80 | +13.622% | 3 | 1,489 | -38.899% |
| 2026-05-22 | 297.90 | 297.90 | 289.38 | 289.38 | +14.019% | 9 | 1,390 | -30.576% |
| 2026-05-19 | 253.80 | 253.80 | 253.80 | 253.80 | -0.361% | 1 | 1,453 | -20.843% |
| 2026-05-18 | 254.72 | 254.72 | 254.72 | 254.72 | -5.284% | 14 | 1,453 | -21.129% |
| 2026-05-12 | 260.90 | 268.97 | 255.45 | 268.93 | -1.718% | 303 | 1,590 | -25.297% |
| 2026-05-11 | 273.93 | 273.99 | 272.96 | 273.63 | +5.368% | 100 | 1,661 | -26.580% |
| 2026-05-08 | 261.19 | 262.38 | 259.55 | 259.69 | +11.131% | 103 | 1,759 | -22.639% |
| 2026-05-06 | 234.35 | 234.35 | 231.43 | 233.68 | +14.330% | 122 | 1,844 | -14.028% |
| 2026-05-05 | 201.42 | 204.39 | 201.40 | 204.39 | +11.841% | 53 | 1,783 | -1.708% |
| 2026-05-04 | 182.75 | 182.75 | 182.75 | 182.75 | -5.896% | 66 | 1,749 | +9.932% |
| 2026-05-01 | 194.28 | 194.60 | 194.15 | 194.20 | +10.041% | 50 | 1,699 | +3.450% |
| 2026-04-30 | 159.03 | 176.48 | 159.03 | 176.48 | +14.575% | 333 | 1,699 | +13.837% |
| 2026-04-24 | 152.54 | 154.03 | 152.54 | 154.03 | +0.169% | 129 | 1,399 | +30.429% |
| 2026-04-22 | 150.90 | 153.77 | 150.90 | 153.77 | +6.048% | 152 | 1,090 | +30.650% |
| 2026-04-21 | 147.60 | 148.80 | 145.00 | 145.00 | -3.782% | 3 | 1,118 | +38.552% |
| 2026-04-20 | 151.30 | 151.50 | 149.60 | 150.70 | -2.774% | 628 | 1,115 | +33.311% |
| 2026-04-17 | 144.49 | 156.50 | 144.49 | 155.00 | +17.585% | 89 | 487 | +29.613% |
| 2026-04-16 | 126.20 | 135.40 | 126.10 | 131.82 | +6.093% | 261 | 400 | +52.405% |
| 2026-04-15 | 110.80 | 124.25 | 110.80 | 124.25 | +23.105% | 108 | 144 | +61.690% |
| 2026-04-14 | 98.51 | 100.93 | 98.48 | 100.93 | +94.470% | 82 | 44 | +99.049% |
| 2026-04-07 | 51.90 | 51.90 | 51.90 | 51.90 | -7.255% | 1 | 3 | +287.091% |
| 2026-04-01 | 55.96 | 55.96 | 55.96 | 55.96 | -7.336% | 1 | 2 | +259.006% |
| 2026-03-26 | 60.35 | 60.39 | 60.35 | 60.39 | 0.000% | 2 | 1 | +232.671% |