SPX270416C08200000
SPX Apr 16 2027 8200.00 Call
optionOPRA
EODOct 28, 2026
160.00USD-0.125%(-0.20)13Vol4,165OI
SPX270416C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 160.12 | 160.12 | 160.00 | 160.00 | -0.125% | 13 | 4,154 | 0.000% |
| 2026-10-27 | 155.90 | 160.20 | 155.90 | 160.20 | +13.706% | 3 | 4,153 | -0.125% |
| 2026-10-26 | 134.71 | 146.84 | 134.71 | 140.89 | +10.105% | 70 | 4,108 | +13.564% |
| 2026-10-23 | 132.00 | 135.30 | 127.96 | 127.96 | -9.505% | 24 | 4,084 | +25.039% |
| 2026-10-22 | 137.79 | 141.40 | 136.67 | 141.40 | -19.549% | 35 | 4,083 | +13.154% |
| 2026-10-21 | 175.64 | 175.76 | 175.64 | 175.76 | +13.731% | 6 | 4,083 | -8.967% |
| 2026-10-20 | 154.54 | 154.54 | 154.54 | 154.54 | +2.910% | 501 | 3,868 | +3.533% |
| 2026-10-19 | 153.05 | 154.28 | 150.17 | 150.17 | +8.716% | 624 | 3,626 | +6.546% |
| 2026-10-16 | 168.65 | 168.65 | 138.13 | 138.13 | -20.400% | 438 | 3,488 | +15.833% |
| 2026-10-15 | 159.63 | 173.53 | 159.63 | 173.53 | +9.871% | 70 | 3,434 | -7.797% |
| 2026-10-14 | 177.34 | 177.34 | 156.64 | 157.94 | -19.212% | 220 | 3,565 | +1.304% |
| 2026-10-13 | 197.68 | 197.68 | 195.50 | 195.50 | -3.409% | 34 | 3,565 | -18.159% |
| 2026-10-12 | 202.89 | 202.89 | 198.60 | 202.40 | -3.490% | 8 | 3,561 | -20.949% |
| 2026-10-09 | 202.43 | 209.72 | 202.43 | 209.72 | +11.198% | 5 | 3,563 | -23.708% |
| 2026-10-08 | 188.06 | 188.60 | 182.73 | 188.60 | -9.674% | 189 | 3,379 | -15.164% |
| 2026-10-07 | 197.98 | 208.80 | 196.71 | 208.80 | +16.000% | 25 | 3,371 | -23.372% |
| 2026-10-02 | 186.37 | 186.37 | 177.60 | 180.00 | -1.800% | 9 | 3,366 | -11.111% |
| 2026-09-30 | 180.90 | 184.00 | 180.90 | 183.30 | +6.681% | 8 | 3,346 | -12.711% |
| 2026-09-28 | 179.04 | 182.74 | 164.79 | 171.82 | -12.063% | 176 | 3,195 | -6.879% |
| 2026-09-25 | 183.98 | 199.70 | 183.33 | 195.39 | +4.487% | 13 | 3,190 | -18.112% |
| 2026-09-23 | 207.03 | 207.29 | 185.52 | 187.00 | -14.655% | 207 | 3,146 | -14.439% |
| 2026-09-22 | 217.79 | 219.11 | 217.79 | 219.11 | -1.555% | 15 | 3,159 | -26.977% |
| 2026-09-21 | 216.83 | 222.57 | 216.83 | 222.57 | +38.320% | 8 | 3,159 | -28.113% |
| 2026-09-18 | 160.91 | 160.91 | 160.91 | 160.91 | -2.159% | 5 | 3,154 | -0.566% |
| 2026-09-17 | 160.73 | 164.46 | 160.73 | 164.46 | +25.036% | 2 | 3,155 | -2.712% |
| 2026-09-16 | 159.90 | 159.90 | 131.53 | 131.53 | -10.377% | 4 | 3,156 | +21.645% |
| 2026-09-15 | 157.53 | 157.53 | 146.76 | 146.76 | -11.194% | 12 | 3,153 | +9.022% |
| 2026-09-14 | 164.79 | 165.26 | 164.79 | 165.26 | -8.646% | 6 | 3,148 | -3.183% |
| 2026-09-11 | 184.20 | 184.40 | 180.90 | 180.90 | +1.595% | 14 | 3,140 | -11.553% |
| 2026-09-09 | 178.06 | 178.06 | 178.06 | 178.06 | -6.628% | 2 | 3,140 | -10.143% |
| 2026-09-08 | 195.93 | 196.03 | 190.70 | 190.70 | -5.641% | 5 | 3,139 | -16.099% |
| 2026-09-04 | 205.86 | 205.86 | 202.10 | 202.10 | -8.593% | 17 | 3,143 | -20.831% |
| 2026-09-03 | 224.00 | 224.00 | 221.10 | 221.10 | +12.388% | 102 | 3,143 | -27.635% |
| 2026-09-02 | 182.53 | 196.73 | 182.03 | 196.73 | +5.175% | 3 | 3,142 | -18.670% |
| 2026-09-01 | 181.75 | 187.05 | 181.75 | 187.05 | -7.263% | 3 | 3,142 | -14.461% |
| 2026-08-31 | 204.91 | 204.91 | 201.70 | 201.70 | -19.481% | 3 | 3,140 | -20.674% |
| 2026-08-28 | 250.50 | 250.50 | 250.50 | 250.50 | +19.719% | 1 | 3,140 | -36.128% |
| 2026-08-26 | 218.04 | 218.04 | 209.24 | 209.24 | -13.680% | 10 | 3,146 | -23.533% |
| 2026-08-19 | 246.98 | 258.74 | 242.40 | 242.40 | -0.452% | 23 | 3,166 | -33.993% |
| 2026-08-18 | 244.00 | 244.00 | 243.50 | 243.50 | -11.122% | 2 | 3,166 | -34.292% |
| 2026-08-17 | 284.32 | 284.52 | 273.97 | 273.97 | -3.921% | 37 | 3,184 | -41.599% |
| 2026-08-14 | 290.45 | 293.06 | 284.83 | 285.15 | -5.032% | 668 | 3,441 | -43.889% |
| 2026-08-13 | 294.26 | 304.73 | 294.26 | 300.26 | +10.050% | 66 | 3,440 | -46.713% |
| 2026-08-12 | 271.10 | 272.84 | 270.43 | 272.84 | -4.631% | 7 | 3,441 | -41.358% |
| 2026-08-10 | 285.50 | 286.09 | 285.50 | 286.09 | +1.993% | 75 | 3,516 | -44.074% |
| 2026-08-07 | 287.01 | 287.01 | 275.60 | 280.50 | +8.172% | 278 | 3,383 | -42.959% |
| 2026-08-06 | 261.50 | 261.50 | 256.87 | 259.31 | -5.846% | 7 | 3,382 | -38.298% |
| 2026-08-05 | 272.62 | 275.41 | 272.62 | 275.41 | -3.205% | 2 | 3,382 | -41.905% |
| 2026-08-04 | 247.06 | 284.53 | 247.06 | 284.53 | +33.582% | 14 | 3,388 | -43.767% |
| 2026-08-03 | 213.00 | 213.00 | 213.00 | 213.00 | +39.134% | 1 | 3,387 | -24.883% |
| 2026-07-30 | 141.44 | 153.09 | 136.59 | 153.09 | +23.400% | 11 | 3,394 | +4.514% |
| 2026-07-29 | 124.06 | 124.06 | 124.06 | 124.06 | -19.702% | 2 | 3,396 | +28.970% |
| 2026-07-28 | 146.68 | 154.50 | 146.68 | 154.50 | +3.831% | 29 | 3,421 | +3.560% |
| 2026-07-27 | 163.22 | 163.63 | 148.80 | 148.80 | -5.344% | 26 | 3,405 | +7.527% |
| 2026-07-24 | 157.20 | 157.20 | 157.20 | 157.20 | +0.121% | 13 | 3,392 | +1.781% |
| 2026-07-23 | 157.01 | 157.01 | 157.01 | 157.01 | -17.450% | 11 | 3,381 | +1.904% |
| 2026-07-22 | 191.20 | 191.20 | 190.20 | 190.20 | -1.644% | 78 | 3,350 | -15.878% |
| 2026-07-21 | 191.74 | 193.38 | 191.74 | 193.38 | +4.417% | 5 | 3,345 | -17.261% |
| 2026-07-17 | 185.20 | 185.20 | 185.20 | 185.20 | -16.309% | 1 | 3,344 | -13.607% |
| 2026-07-16 | 222.28 | 222.28 | 221.29 | 221.29 | -1.430% | 27 | 3,344 | -27.697% |
| 2026-07-15 | 217.43 | 224.50 | 217.43 | 224.50 | +4.433% | 10 | 3,344 | -28.731% |
| 2026-07-13 | 215.25 | 215.25 | 214.97 | 214.97 | -3.903% | 100 | 3,344 | -25.571% |
| 2026-07-06 | 223.70 | 223.70 | 223.70 | 223.70 | +0.440% | 2 | 3,342 | -28.476% |
| 2026-07-02 | 222.72 | 222.72 | 222.72 | 222.72 | +1.857% | 6 | 3,342 | -28.161% |
| 2026-07-01 | 218.66 | 218.66 | 218.66 | 218.66 | +11.709% | 6 | 3,336 | -26.827% |
| 2026-06-29 | 173.69 | 195.74 | 173.69 | 195.74 | +11.342% | 16 | 3,337 | -18.259% |
| 2026-06-25 | 175.80 | 175.80 | 175.80 | 175.80 | -8.150% | 1 | 3,336 | -8.987% |
| 2026-06-23 | 187.70 | 191.70 | 187.70 | 191.40 | -14.933% | 12 | 3,327 | -16.405% |
| 2026-06-22 | 223.20 | 225.00 | 220.10 | 225.00 | +7.872% | 12 | 3,338 | -28.889% |
| 2026-06-17 | 248.21 | 248.21 | 208.01 | 208.58 | -20.408% | 5 | 3,338 | -23.291% |
| 2026-06-15 | 262.06 | 262.06 | 262.06 | 262.06 | +28.285% | 3 | 3,333 | -38.945% |
| 2026-06-09 | 204.28 | 204.28 | 204.28 | 204.28 | -6.302% | 3 | 3,330 | -21.676% |
| 2026-06-08 | 223.90 | 223.90 | 217.63 | 218.02 | -8.306% | 240 | 3,211 | -26.612% |
| 2026-06-05 | 257.90 | 257.90 | 237.77 | 237.77 | -22.145% | 7 | 3,210 | -32.708% |
| 2026-06-02 | 305.10 | 305.40 | 305.10 | 305.40 | +12.185% | 133 | 3,152 | -47.610% |
| 2026-05-27 | 271.66 | 272.58 | 271.66 | 272.23 | +25.858% | 4 | 3,110 | -41.226% |
| 2026-05-19 | 218.40 | 218.40 | 216.30 | 216.30 | -23.350% | 164 | 3,024 | -26.029% |
| 2026-05-14 | 282.19 | 282.19 | 282.19 | 282.19 | +22.531% | 122 | 2,906 | -43.301% |
| 2026-05-13 | 228.40 | 230.50 | 228.40 | 230.30 | +0.126% | 45 | 2,903 | -30.525% |
| 2026-05-12 | 225.36 | 230.01 | 214.32 | 230.01 | +0.165% | 453 | 3,001 | -30.438% |
| 2026-05-11 | 229.63 | 229.63 | 229.63 | 229.63 | +2.697% | 2 | 3,003 | -30.323% |
| 2026-05-08 | 223.21 | 226.00 | 222.10 | 223.60 | +13.284% | 14 | 2,995 | -28.444% |
| 2026-05-07 | 209.15 | 214.50 | 197.38 | 197.38 | -0.414% | 436 | 3,245 | -18.938% |
| 2026-05-06 | 187.30 | 198.20 | 187.30 | 198.20 | +16.246% | 29 | 3,259 | -19.273% |
| 2026-05-05 | 163.40 | 171.30 | 163.40 | 170.50 | +9.435% | 244 | 3,193 | -6.158% |
| 2026-05-04 | 155.14 | 155.80 | 155.14 | 155.80 | -4.645% | 2 | 3,193 | +2.696% |
| 2026-05-01 | 163.39 | 163.39 | 163.39 | 163.39 | +9.658% | 1 | 3,192 | -2.075% |
| 2026-04-30 | 135.30 | 149.00 | 135.30 | 149.00 | +20.190% | 1,008 | 3,192 | +7.383% |
| 2026-04-29 | 129.90 | 129.90 | 123.96 | 123.97 | -13.040% | 1,376 | 2,652 | +29.063% |
| 2026-04-27 | 138.70 | 142.90 | 138.70 | 142.56 | +10.700% | 565 | 1,346 | +12.233% |
| 2026-04-24 | 128.63 | 128.78 | 128.63 | 128.78 | +11.498% | 4 | 781 | +24.243% |
| 2026-04-23 | 128.80 | 128.80 | 114.60 | 115.50 | -9.248% | 321 | 781 | +38.528% |
| 2026-04-22 | 125.60 | 128.20 | 125.60 | 127.27 | +11.445% | 154 | 554 | +25.717% |
| 2026-04-21 | 130.80 | 130.80 | 114.14 | 114.20 | -9.076% | 54 | 382 | +40.105% |
| 2026-04-20 | 128.70 | 129.00 | 125.60 | 125.60 | -2.333% | 236 | 382 | +27.389% |
| 2026-04-17 | 125.40 | 133.00 | 125.40 | 128.60 | +20.865% | 66 | 152 | +24.417% |
| 2026-04-16 | 103.60 | 112.40 | 103.10 | 106.40 | +39.450% | 25 | 126 | +50.376% |
| 2026-04-14 | 76.30 | 76.30 | 76.30 | 76.30 | +29.081% | 122 | 126 | +109.699% |
| 2026-04-09 | 59.11 | 59.11 | 59.11 | 59.11 | +48.443% | 1 | 5 | +170.682% |
| 2026-04-02 | 39.90 | 39.90 | 39.82 | 39.82 | -2.402% | 2 | 3 | +301.808% |
| 2026-03-26 | 41.20 | 41.20 | 40.80 | 40.80 | 0.000% | 3 | 3 | +292.157% |