SPX270416C08150000
SPX Apr 16 2027 8150.00 Call
optionOPRA
EODOct 28, 2026
178.30USD+1.134%(+2.00)5Vol1,563OI
SPX270416C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 177.59 | 180.98 | 177.38 | 178.30 | +1.134% | 5 | 1,563 | 0.000% |
| 2026-10-27 | 176.30 | 176.30 | 176.30 | 176.30 | +9.892% | 2 | 1,563 | +1.134% |
| 2026-10-26 | 159.60 | 161.80 | 159.60 | 160.43 | +8.715% | 44 | 1,516 | +11.139% |
| 2026-10-23 | 149.10 | 149.10 | 147.56 | 147.57 | -7.538% | 8 | 1,508 | +20.824% |
| 2026-10-22 | 157.23 | 159.60 | 157.23 | 159.60 | -13.814% | 33 | 895 | +11.717% |
| 2026-10-21 | 185.18 | 185.18 | 185.18 | 185.18 | +5.648% | 5 | 898 | -3.715% |
| 2026-10-20 | 165.76 | 178.38 | 165.75 | 175.28 | +3.088% | 107 | 905 | +1.723% |
| 2026-10-19 | 171.65 | 171.88 | 170.03 | 170.03 | +8.058% | 202 | 752 | +4.864% |
| 2026-10-16 | 170.25 | 171.41 | 155.60 | 157.35 | -12.951% | 365 | 480 | +13.314% |
| 2026-10-14 | 201.73 | 201.73 | 176.38 | 180.76 | -18.481% | 191 | 469 | -1.361% |
| 2026-10-13 | 221.90 | 221.90 | 221.74 | 221.74 | +0.517% | 4 | 467 | -19.591% |
| 2026-10-12 | 231.81 | 231.81 | 220.60 | 220.60 | -5.016% | 122 | 296 | -19.175% |
| 2026-10-09 | 230.07 | 233.50 | 229.94 | 232.25 | +11.836% | 9 | 293 | -23.229% |
| 2026-10-08 | 207.67 | 207.67 | 207.67 | 207.67 | -16.346% | 8 | 293 | -14.143% |
| 2026-10-06 | 248.25 | 248.25 | 248.25 | 248.25 | +24.480% | 1 | 294 | -28.177% |
| 2026-10-02 | 200.00 | 200.10 | 197.80 | 199.43 | -0.978% | 7 | 294 | -10.595% |
| 2026-09-30 | 201.40 | 201.40 | 201.40 | 201.40 | +12.956% | 1 | 294 | -11.470% |
| 2026-09-29 | 178.30 | 178.30 | 178.30 | 178.30 | -8.984% | 1 | 294 | 0.000% |
| 2026-09-28 | 192.00 | 200.37 | 192.00 | 195.90 | -10.055% | 85 | 327 | -8.984% |
| 2026-09-25 | 207.98 | 217.80 | 207.98 | 217.80 | +12.675% | 11 | 327 | -18.136% |
| 2026-09-24 | 191.98 | 193.70 | 191.98 | 193.30 | -5.845% | 5 | 326 | -7.760% |
| 2026-09-23 | 221.10 | 221.10 | 203.03 | 205.30 | -14.473% | 10 | 325 | -13.151% |
| 2026-09-22 | 240.04 | 240.04 | 240.04 | 240.04 | +8.116% | 1 | 325 | -25.721% |
| 2026-09-21 | 216.31 | 222.02 | 216.30 | 222.02 | +23.003% | 10 | 325 | -19.692% |
| 2026-09-18 | 174.24 | 180.50 | 172.96 | 180.50 | +0.675% | 22 | 320 | -1.219% |
| 2026-09-17 | 179.29 | 179.29 | 179.29 | 179.29 | +21.404% | 1 | 321 | -0.552% |
| 2026-09-16 | 172.75 | 178.00 | 145.20 | 147.68 | -26.454% | 57 | 336 | +20.734% |
| 2026-09-11 | 204.50 | 204.50 | 200.80 | 200.80 | -4.653% | 8 | 335 | -11.205% |
| 2026-09-08 | 222.32 | 222.32 | 210.60 | 210.60 | -6.108% | 11 | 329 | -15.337% |
| 2026-09-04 | 236.43 | 236.43 | 224.30 | 224.30 | -7.809% | 2 | 330 | -20.508% |
| 2026-09-03 | 239.80 | 243.30 | 239.80 | 243.30 | +22.053% | 7 | 335 | -26.716% |
| 2026-09-01 | 203.14 | 203.14 | 199.34 | 199.34 | -9.222% | 6 | 336 | -10.555% |
| 2026-08-31 | 221.64 | 221.84 | 219.59 | 219.59 | -12.584% | 12 | 339 | -18.803% |
| 2026-08-27 | 250.14 | 251.20 | 250.14 | 251.20 | +5.281% | 20 | 319 | -29.021% |
| 2026-08-25 | 238.60 | 238.60 | 238.60 | 238.60 | -5.807% | 1 | 320 | -25.272% |
| 2026-08-20 | 253.88 | 253.88 | 253.31 | 253.31 | -9.928% | 6 | 322 | -29.612% |
| 2026-08-19 | 269.08 | 281.23 | 269.08 | 281.23 | -5.659% | 23 | 325 | -36.600% |
| 2026-08-17 | 298.10 | 298.10 | 298.10 | 298.10 | -4.574% | 72 | 301 | -40.188% |
| 2026-08-14 | 323.51 | 323.51 | 310.89 | 312.39 | -3.699% | 108 | 243 | -42.924% |
| 2026-08-13 | 323.29 | 324.39 | 323.29 | 324.39 | +9.985% | 33 | 223 | -45.035% |
| 2026-08-12 | 294.94 | 294.94 | 294.94 | 294.94 | -4.324% | 4 | 223 | -39.547% |
| 2026-08-10 | 308.27 | 308.27 | 308.27 | 308.27 | +0.841% | 3 | 220 | -42.161% |
| 2026-08-07 | 298.71 | 305.70 | 298.71 | 305.70 | +1.192% | 16 | 220 | -41.675% |
| 2026-08-05 | 300.10 | 302.22 | 300.10 | 302.10 | -1.804% | 54 | 182 | -40.980% |
| 2026-08-04 | 294.34 | 307.65 | 294.34 | 307.65 | +36.352% | 9 | 188 | -42.045% |
| 2026-08-03 | 211.70 | 225.63 | 211.70 | 225.63 | +50.832% | 7 | 191 | -20.977% |
| 2026-07-30 | 150.42 | 150.42 | 149.59 | 149.59 | +8.391% | 6 | 189 | +19.192% |
| 2026-07-29 | 168.32 | 168.32 | 138.01 | 138.01 | -18.332% | 3 | 187 | +29.194% |
| 2026-07-27 | 168.99 | 168.99 | 168.99 | 168.99 | -10.729% | 6 | 183 | +5.509% |
| 2026-07-24 | 187.53 | 189.30 | 187.48 | 189.30 | -12.913% | 5 | 180 | -5.811% |
| 2026-07-22 | 217.37 | 217.37 | 217.37 | 217.37 | -9.008% | 3 | 177 | -17.974% |
| 2026-07-16 | 238.89 | 238.89 | 238.89 | 238.89 | +10.967% | 1 | 177 | -25.363% |
| 2026-07-08 | 215.28 | 215.28 | 215.28 | 215.28 | -10.857% | 1 | 176 | -17.178% |
| 2026-07-01 | 241.50 | 241.50 | 241.50 | 241.50 | +7.991% | 6 | 176 | -26.170% |
| 2026-06-30 | 223.63 | 223.63 | 223.63 | 223.63 | -10.527% | 6 | 170 | -20.270% |
| 2026-06-18 | 248.72 | 249.94 | 248.72 | 249.94 | -11.791% | 2 | 169 | -28.663% |
| 2026-06-15 | 283.00 | 283.35 | 283.00 | 283.35 | +45.599% | 6 | 163 | -37.074% |
| 2026-06-11 | 194.61 | 194.61 | 194.61 | 194.61 | +3.450% | 6 | 157 | -8.381% |
| 2026-06-10 | 188.13 | 188.17 | 188.00 | 188.12 | -42.383% | 14 | 157 | -5.220% |
| 2026-06-02 | 326.50 | 326.50 | 326.50 | 326.50 | -0.244% | 1 | 57 | -45.391% |
| 2026-06-01 | 311.41 | 327.30 | 311.41 | 327.30 | +28.909% | 34 | 58 | -45.524% |
| 2026-05-15 | 265.60 | 265.60 | 253.90 | 253.90 | -15.871% | 4 | 54 | -29.776% |
| 2026-05-14 | 301.80 | 301.80 | 301.80 | 301.80 | 0.000% | 2 | 52 | -40.921% |