SPX270416C08175000
SPX Apr 16 2027 8175.00 Call
optionOPRA
EODOct 27, 2026
171.90USD+13.743%(+20.77)3Vol747OI
SPX270416C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 165.60 | 171.90 | 165.60 | 171.90 | +13.743% | 3 | 744 | 0.000% |
| 2026-10-26 | 147.40 | 151.37 | 147.40 | 151.13 | +10.209% | 7 | 737 | +13.743% |
| 2026-10-23 | 140.20 | 140.20 | 137.12 | 137.13 | -8.762% | 58 | 714 | +25.356% |
| 2026-10-22 | 151.01 | 155.47 | 143.92 | 150.30 | -10.151% | 221 | 520 | +14.371% |
| 2026-10-20 | 177.98 | 179.00 | 162.92 | 167.28 | +13.333% | 32 | 521 | +2.762% |
| 2026-10-16 | 158.10 | 158.10 | 147.60 | 147.60 | -16.883% | 21 | 520 | +16.463% |
| 2026-10-15 | 177.56 | 177.59 | 177.56 | 177.58 | +3.848% | 18 | 520 | -3.199% |
| 2026-10-14 | 188.13 | 188.13 | 171.00 | 171.00 | -18.649% | 6 | 518 | +0.526% |
| 2026-10-13 | 210.20 | 210.20 | 210.20 | 210.20 | -0.582% | 4 | 514 | -18.221% |
| 2026-10-12 | 211.43 | 211.43 | 211.43 | 211.43 | -4.244% | 46 | 472 | -18.696% |
| 2026-10-09 | 220.80 | 220.80 | 220.80 | 220.80 | +14.109% | 1 | 471 | -22.147% |
| 2026-10-08 | 193.60 | 193.60 | 193.50 | 193.50 | -10.221% | 3 | 471 | -11.163% |
| 2026-10-07 | 216.34 | 216.34 | 215.53 | 215.53 | -6.762% | 128 | 391 | -20.243% |
| 2026-10-06 | 233.80 | 233.80 | 231.16 | 231.16 | +21.920% | 13 | 388 | -25.636% |
| 2026-10-02 | 205.90 | 206.30 | 184.80 | 189.60 | +9.406% | 67 | 343 | -9.335% |
| 2026-10-01 | 173.22 | 173.30 | 172.46 | 173.30 | -8.326% | 51 | 292 | -0.808% |
| 2026-09-30 | 191.10 | 191.10 | 189.04 | 189.04 | -2.562% | 85 | 209 | -9.067% |
| 2026-09-28 | 180.63 | 194.01 | 180.63 | 194.01 | +2.434% | 3 | 206 | -11.396% |
| 2026-09-24 | 189.40 | 189.40 | 189.40 | 189.40 | -4.632% | 1 | 206 | -9.240% |
| 2026-09-23 | 208.09 | 208.25 | 197.00 | 198.60 | +3.233% | 9 | 200 | -13.444% |
| 2026-09-21 | 192.38 | 192.38 | 192.38 | 192.38 | +14.737% | 2 | 198 | -10.646% |
| 2026-09-18 | 167.67 | 167.67 | 167.67 | 167.67 | -2.597% | 2 | 196 | +2.523% |
| 2026-09-17 | 171.64 | 172.14 | 171.64 | 172.14 | +4.517% | 6 | 193 | -0.139% |
| 2026-09-16 | 169.00 | 169.00 | 164.69 | 164.70 | +6.046% | 34 | 203 | +4.372% |
| 2026-09-15 | 155.29 | 155.31 | 155.29 | 155.31 | -10.875% | 2 | 201 | +10.682% |
| 2026-09-14 | 174.31 | 174.31 | 174.26 | 174.26 | -9.757% | 8 | 193 | -1.354% |
| 2026-09-11 | 193.90 | 193.90 | 193.10 | 193.10 | +12.536% | 2 | 193 | -10.979% |
| 2026-09-10 | 173.55 | 174.07 | 171.59 | 171.59 | -6.831% | 4 | 192 | +0.181% |
| 2026-09-09 | 183.64 | 184.17 | 183.64 | 184.17 | -10.249% | 2 | 193 | -6.662% |
| 2026-09-08 | 205.19 | 205.20 | 205.19 | 205.20 | -3.843% | 2 | 193 | -16.228% |
| 2026-09-04 | 226.68 | 226.68 | 213.40 | 213.40 | -8.093% | 4 | 192 | -19.447% |
| 2026-09-03 | 232.19 | 232.19 | 232.19 | 232.19 | +26.845% | 1 | 192 | -25.966% |
| 2026-09-01 | 183.97 | 183.97 | 183.05 | 183.05 | -29.050% | 2 | 191 | -6.091% |
| 2026-08-28 | 250.40 | 258.00 | 250.40 | 258.00 | +8.769% | 2 | 190 | -33.372% |
| 2026-08-27 | 237.20 | 237.20 | 237.20 | 237.20 | +6.655% | 104 | 199 | -27.530% |
| 2026-08-24 | 222.40 | 222.40 | 222.40 | 222.40 | -9.520% | 1 | 198 | -22.707% |
| 2026-08-20 | 245.80 | 245.80 | 245.80 | 245.80 | -16.650% | 1 | 199 | -30.065% |
| 2026-08-17 | 294.90 | 294.90 | 294.90 | 294.90 | +3.860% | 1 | 200 | -41.709% |
| 2026-08-12 | 284.51 | 287.60 | 283.94 | 283.94 | -1.238% | 13 | 205 | -39.459% |
| 2026-08-07 | 287.00 | 287.50 | 287.00 | 287.50 | +6.572% | 2 | 205 | -40.209% |
| 2026-08-06 | 280.92 | 280.92 | 269.76 | 269.77 | -8.920% | 40 | 237 | -36.279% |
| 2026-08-05 | 310.76 | 310.76 | 296.19 | 296.19 | -2.257% | 3 | 237 | -41.963% |
| 2026-08-04 | 296.37 | 303.03 | 294.29 | 303.03 | +73.378% | 6 | 236 | -43.273% |
| 2026-07-31 | 163.47 | 174.78 | 163.47 | 174.78 | +13.722% | 2 | 237 | -1.648% |
| 2026-07-30 | 154.06 | 154.06 | 153.69 | 153.69 | -14.569% | 6 | 235 | +11.849% |
| 2026-07-27 | 179.90 | 179.90 | 179.90 | 179.90 | -25.784% | 104 | 131 | -4.447% |
| 2026-07-15 | 240.70 | 242.40 | 240.70 | 242.40 | +1.525% | 22 | 109 | -29.084% |
| 2026-07-10 | 238.76 | 238.76 | 238.76 | 238.76 | +2.152% | 6 | 109 | -28.003% |
| 2026-07-09 | 219.84 | 233.73 | 215.41 | 233.73 | +4.158% | 40 | 80 | -26.454% |
| 2026-07-06 | 223.50 | 224.40 | 219.20 | 224.40 | +6.200% | 44 | 38 | -23.396% |
| 2026-07-02 | 216.80 | 216.80 | 201.90 | 211.30 | +8.454% | 16 | 23 | -18.646% |
| 2026-06-29 | 194.83 | 194.83 | 194.83 | 194.83 | +1.469% | 6 | 17 | -11.769% |
| 2026-06-26 | 192.23 | 192.23 | 192.01 | 192.01 | +0.824% | 2 | 18 | -10.473% |
| 2026-06-25 | 191.63 | 191.82 | 190.44 | 190.44 | -32.080% | 8 | 11 | -9.735% |
| 2026-06-15 | 272.00 | 280.39 | 272.00 | 280.39 | +55.427% | 9 | 11 | -38.693% |
| 2026-06-10 | 180.75 | 180.75 | 180.40 | 180.40 | -15.257% | 2 | 10 | -4.712% |
| 2026-06-09 | 212.88 | 212.88 | 212.88 | 212.88 | -7.120% | 3 | 7 | -19.250% |
| 2026-06-08 | 235.51 | 235.51 | 228.56 | 229.20 | -11.348% | 4 | 7 | -25.000% |
| 2026-06-05 | 269.17 | 269.17 | 258.54 | 258.54 | -15.752% | 4 | 3 | -33.511% |
| 2026-06-04 | 294.30 | 306.88 | 294.30 | 306.88 | +2.550% | 4 | 1 | -43.985% |
| 2026-05-14 | 299.56 | 299.56 | 299.25 | 299.25 | 0.000% | 2 | 0 | -42.556% |