SPX270416C08125000
SPX Apr 16 2027 8125.00 Call
optionOPRA
EODOct 27, 2026
188.10USD+10.843%(+18.40)13Vol218OI
SPX270416C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 185.90 | 188.10 | 185.90 | 188.10 | +10.843% | 13 | 213 | 0.000% |
| 2026-10-26 | 161.90 | 169.70 | 161.90 | 169.70 | +9.767% | 19 | 207 | +10.843% |
| 2026-10-23 | 158.20 | 163.80 | 154.60 | 154.60 | -8.412% | 13 | 199 | +21.669% |
| 2026-10-22 | 175.63 | 175.63 | 165.90 | 168.80 | -17.235% | 17 | 211 | +11.434% |
| 2026-10-21 | 203.95 | 203.95 | 203.95 | 203.95 | +8.438% | 8 | 203 | -7.772% |
| 2026-10-20 | 188.08 | 188.08 | 188.08 | 188.08 | +11.567% | 4 | 203 | +0.011% |
| 2026-10-16 | 176.80 | 176.80 | 165.90 | 168.58 | -13.854% | 7 | 202 | +11.579% |
| 2026-10-15 | 198.18 | 198.84 | 195.69 | 195.69 | -3.568% | 61 | 152 | -3.879% |
| 2026-10-14 | 209.02 | 209.02 | 202.93 | 202.93 | -13.463% | 3 | 154 | -7.308% |
| 2026-10-13 | 232.74 | 236.70 | 232.74 | 234.50 | -0.013% | 33 | 123 | -19.787% |
| 2026-10-12 | 234.53 | 234.53 | 234.53 | 234.53 | +9.145% | 46 | 89 | -19.797% |
| 2026-10-08 | 227.50 | 229.20 | 214.68 | 214.88 | -8.249% | 4 | 88 | -12.463% |
| 2026-10-05 | 221.70 | 240.50 | 221.70 | 234.20 | +11.365% | 5 | 84 | -19.684% |
| 2026-10-02 | 214.50 | 214.50 | 208.80 | 210.30 | -1.128% | 3 | 84 | -10.556% |
| 2026-09-30 | 211.90 | 212.70 | 211.90 | 212.70 | -6.300% | 2 | 84 | -11.566% |
| 2026-09-25 | 228.38 | 228.38 | 227.00 | 227.00 | +4.081% | 7 | 86 | -17.137% |
| 2026-09-24 | 204.30 | 218.10 | 204.30 | 218.10 | -0.728% | 2 | 86 | -13.755% |
| 2026-09-23 | 218.50 | 219.70 | 218.50 | 219.70 | -12.411% | 4 | 86 | -14.383% |
| 2026-09-22 | 250.83 | 250.83 | 250.83 | 250.83 | +35.386% | 4 | 90 | -25.009% |
| 2026-09-18 | 184.85 | 185.27 | 183.63 | 185.27 | +0.466% | 7 | 89 | +1.528% |
| 2026-09-17 | 188.36 | 188.36 | 183.56 | 184.41 | +0.277% | 61 | 108 | +2.001% |
| 2026-09-16 | 187.90 | 187.90 | 183.90 | 183.90 | -0.195% | 2 | 106 | +2.284% |
| 2026-09-14 | 184.26 | 184.26 | 184.26 | 184.26 | -14.162% | 2 | 107 | +2.084% |
| 2026-09-11 | 214.59 | 214.66 | 214.59 | 214.66 | +3.212% | 2 | 108 | -12.373% |
| 2026-09-09 | 207.76 | 208.01 | 207.61 | 207.98 | -12.171% | 12 | 112 | -9.559% |
| 2026-09-04 | 236.80 | 236.80 | 236.80 | 236.80 | -6.299% | 1 | 111 | -20.566% |
| 2026-08-26 | 252.47 | 252.72 | 252.47 | 252.72 | +4.907% | 8 | 111 | -25.570% |
| 2026-08-24 | 239.97 | 242.06 | 239.92 | 240.90 | -4.484% | 6 | 108 | -21.918% |
| 2026-08-21 | 253.22 | 253.22 | 252.21 | 252.21 | +2.358% | 2 | 108 | -25.419% |
| 2026-08-20 | 267.10 | 267.10 | 246.40 | 246.40 | -13.483% | 16 | 94 | -23.661% |
| 2026-08-19 | 287.20 | 288.10 | 284.18 | 284.80 | +2.823% | 13 | 92 | -33.954% |
| 2026-08-18 | 276.80 | 277.92 | 276.80 | 276.98 | -9.919% | 10 | 94 | -32.089% |
| 2026-08-17 | 319.25 | 319.25 | 307.48 | 307.48 | -7.145% | 7 | 99 | -38.825% |
| 2026-08-14 | 332.67 | 332.90 | 331.14 | 331.14 | -1.753% | 5 | 102 | -43.196% |
| 2026-08-13 | 339.30 | 339.30 | 337.05 | 337.05 | +9.482% | 17 | 106 | -44.192% |
| 2026-08-12 | 307.86 | 307.86 | 307.86 | 307.86 | +2.723% | 2 | 104 | -38.901% |
| 2026-08-11 | 299.70 | 299.70 | 299.70 | 299.70 | -5.971% | 3 | 104 | -37.237% |
| 2026-08-10 | 314.90 | 318.73 | 314.90 | 318.73 | +7.865% | 54 | 54 | -40.985% |
| 2026-08-06 | 295.81 | 295.81 | 295.49 | 295.49 | -6.493% | 2 | 54 | -36.343% |
| 2026-08-05 | 350.33 | 350.33 | 316.01 | 316.01 | -2.706% | 6 | 50 | -40.477% |
| 2026-08-04 | 318.63 | 324.80 | 318.63 | 324.80 | +32.194% | 5 | 51 | -42.087% |
| 2026-08-03 | 245.70 | 245.70 | 245.70 | 245.70 | +32.998% | 2 | 52 | -23.443% |
| 2026-07-31 | 184.74 | 184.74 | 184.74 | 184.74 | +4.402% | 4 | 49 | +1.819% |
| 2026-07-29 | 176.95 | 176.95 | 176.95 | 176.95 | -2.876% | 1 | 49 | +6.301% |
| 2026-07-28 | 178.73 | 182.19 | 178.73 | 182.19 | -16.740% | 7 | 43 | +3.244% |
| 2026-07-22 | 218.82 | 218.82 | 218.82 | 218.82 | +6.033% | 7 | 36 | -14.039% |
| 2026-07-20 | 217.21 | 217.21 | 206.37 | 206.37 | -14.412% | 13 | 35 | -8.853% |
| 2026-07-01 | 239.75 | 241.12 | 239.75 | 241.12 | +23.950% | 2 | 35 | -21.989% |
| 2026-06-26 | 194.53 | 194.53 | 194.53 | 194.53 | -8.413% | 3 | 32 | -3.305% |
| 2026-06-24 | 212.40 | 212.40 | 212.40 | 212.40 | -6.151% | 1 | 32 | -11.441% |
| 2026-06-11 | 226.32 | 226.32 | 226.32 | 226.32 | +17.155% | 2 | 30 | -16.888% |
| 2026-06-10 | 196.36 | 198.53 | 193.18 | 193.18 | -25.063% | 26 | 33 | -2.630% |
| 2026-06-08 | 255.61 | 259.23 | 254.94 | 257.79 | -23.888% | 38 | 15 | -27.034% |
| 2026-06-01 | 327.72 | 338.80 | 327.06 | 338.70 | +13.543% | 22 | 2 | -44.464% |
| 2026-05-27 | 298.30 | 298.30 | 298.30 | 298.30 | 0.000% | 2 | 0 | -36.943% |