Dark

SPX20270416C8200
SPX Apr 16 2027 8200.00 Call (SPX270416C08200000)
option OPRA

EOD

Sep 9, 2026

178.06-6.628%(-12.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	178.0600	178.0600	178.0600	178.0600	-6.628%	2	3,140	0.000%
2026-09-08	195.9300	196.0300	190.7000	190.7000	-5.641%	5	3,140	-6.628%
2026-09-04	205.8600	205.8600	202.1000	202.1000	-8.593%	17	3,143	-11.895%
2026-09-03	224.0000	224.0000	221.1000	221.1000	+12.388%	102	3,143	-19.466%
2026-09-02	182.5300	196.7300	182.0300	196.7300	+5.175%	3	3,143	-9.490%
2026-09-01	181.7500	187.0500	181.7500	187.0500	-7.263%	3	3,142	-4.806%
2026-08-31	204.9100	204.9100	201.7000	201.7000	-19.481%	3	3,142	-11.720%
2026-08-28	250.5000	250.5000	250.5000	250.5000	+19.719%	1	3,140	-28.918%
2026-08-26	218.0400	218.0400	209.2400	209.2400	-13.680%	10	3,140	-14.902%
2026-08-19	246.9800	258.7400	242.4000	242.4000	-0.452%	23	3,146	-26.543%
2026-08-18	244.0000	244.0000	243.5000	243.5000	-11.122%	2	3,166	-26.875%
2026-08-17	284.3200	284.5200	273.9700	273.9700	-3.921%	37	3,166	-35.007%
2026-08-14	290.4500	293.0600	284.8300	285.1500	-5.032%	668	3,184	-37.556%
2026-08-13	294.2600	304.7300	294.2600	300.2600	+10.050%	66	3,441	-40.698%
2026-08-12	271.1000	272.8400	270.4300	272.8400	-4.631%	7	3,440	-34.738%
2026-08-10	285.5000	286.0900	285.5000	286.0900	+1.993%	75	3,441	-37.761%
2026-08-07	287.0100	287.0100	275.6000	280.5000	+8.172%	278	3,516	-36.520%
2026-08-06	261.5000	261.5000	256.8700	259.3100	-5.846%	7	3,383	-31.333%
2026-08-05	272.6200	275.4100	272.6200	275.4100	-3.205%	2	3,382	-35.347%
2026-08-04	247.0600	284.5300	247.0600	284.5300	+33.582%	14	3,382	-37.420%
2026-08-03	213.0000	213.0000	213.0000	213.0000	+39.134%	1	3,388	-16.404%
2026-07-30	141.4400	153.0900	136.5900	153.0900	+23.400%	11	3,387	+16.311%
2026-07-29	124.0600	124.0600	124.0600	124.0600	-19.702%	2	3,394	+43.527%
2026-07-28	146.6800	154.5000	146.6800	154.5000	+3.831%	29	3,396	+15.249%
2026-07-27	163.2200	163.6300	148.8000	148.8000	-5.344%	26	3,421	+19.664%
2026-07-24	157.2000	157.2000	157.2000	157.2000	+0.121%	13	3,405	+13.270%
2026-07-23	157.0100	157.0100	157.0100	157.0100	-17.450%	11	3,392	+13.407%
2026-07-22	191.2000	191.2000	190.2000	190.2000	-1.644%	78	3,381	-6.383%
2026-07-21	191.7400	193.3800	191.7400	193.3800	+4.417%	5	3,350	-7.922%
2026-07-17	185.2000	185.2000	185.2000	185.2000	-16.309%	1	3,345	-3.855%
2026-07-16	222.2800	222.2800	221.2900	221.2900	-1.430%	27	3,344	-19.535%
2026-07-15	217.4300	224.5000	217.4300	224.5000	+4.433%	10	3,344	-20.686%
2026-07-13	215.2500	215.2500	214.9700	214.9700	-3.903%	100	3,344	-17.170%
2026-07-06	223.7000	223.7000	223.7000	223.7000	+0.440%	2	3,344	-20.402%
2026-07-02	222.7200	222.7200	222.7200	222.7200	+1.857%	6	3,342	-20.052%
2026-07-01	218.6600	218.6600	218.6600	218.6600	+11.709%	6	3,342	-18.568%
2026-06-29	173.6900	195.7400	173.6900	195.7400	+11.342%	16	3,336	-9.032%
2026-06-25	175.8000	175.8000	175.8000	175.8000	-8.150%	1	3,337	+1.286%
2026-06-23	187.7000	191.7000	187.7000	191.4000	-14.933%	12	3,336	-6.970%
2026-06-22	223.2000	225.0000	220.1000	225.0000	+7.872%	12	3,327	-20.862%
2026-06-17	248.2100	248.2100	208.0100	208.5800	-20.408%	5	3,333	-14.632%
2026-06-15	262.0600	262.0600	262.0600	262.0600	+28.285%	3	3,333	-32.054%
2026-06-09	204.2800	204.2800	204.2800	204.2800	-6.302%	3	3,333	-12.835%
2026-06-08	223.9000	223.9000	217.6300	218.0200	-8.306%	240	3,330	-18.329%
2026-06-05	257.9000	257.9000	237.7700	237.7700	-22.145%	7	3,211	-25.113%
2026-06-02	305.1000	305.4000	305.1000	305.4000	+12.185%	133	3,210	-41.696%
2026-05-27	271.6600	272.5800	271.6600	272.2300	+25.858%	4	3,110	-34.592%
2026-05-19	218.4000	218.4000	216.3000	216.3000	-23.350%	164	3,110	-17.679%
2026-05-14	282.1900	282.1900	282.1900	282.1900	+22.531%	122	3,024	-36.901%
2026-05-13	228.4000	230.5000	228.4000	230.3000	+0.126%	45	2,906	-22.683%
2026-05-12	225.3600	230.0100	214.3200	230.0100	+0.165%	453	2,906	-22.586%
2026-05-11	229.6300	229.6300	229.6300	229.6300	+2.697%	2	2,906	-22.458%
2026-05-08	223.2100	226.0000	222.1000	223.6000	+13.284%	14	3,003	-20.367%
2026-05-07	209.1500	214.5000	197.3800	197.3800	-0.414%	436	2,995	-9.788%
2026-05-06	187.3000	198.2000	187.3000	198.2000	+16.246%	29	3,245	-10.161%
2026-05-05	163.4000	171.3000	163.4000	170.5000	+9.435%	244	3,259	+4.434%
2026-05-04	155.1400	155.8000	155.1400	155.8000	-4.645%	2	3,193	+14.288%
2026-05-01	163.3900	163.3900	163.3900	163.3900	+9.658%	1	3,192	+8.979%
2026-04-30	135.3000	149.0000	135.3000	149.0000	+20.190%	1,008	3,192	+19.503%
2026-04-29	129.9000	129.9000	123.9600	123.9700	-13.040%	1,376	2,652	+43.632%
2026-04-27	138.7000	142.9000	138.7000	142.5600	+10.700%	565	1,346	+24.902%
2026-04-24	128.6300	128.7800	128.6300	128.7800	+11.498%	4	781	+38.267%
2026-04-23	128.8000	128.8000	114.6000	115.5000	-9.248%	321	781	+54.165%
2026-04-22	125.6000	128.2000	125.6000	127.2700	+11.445%	154	554	+39.907%
2026-04-21	130.8000	130.8000	114.1400	114.2000	-9.076%	54	382	+55.919%
2026-04-20	128.7000	129.0000	125.6000	125.6000	-2.333%	236	382	+41.768%
2026-04-17	125.4000	133.0000	125.4000	128.6000	+20.865%	66	152	+38.460%
2026-04-16	103.6000	112.4000	103.1000	106.4000	+39.450%	25	126	+67.350%
2026-04-14	76.3000	76.3000	76.3000	76.3000	+29.081%	122	126	+133.368%
2026-04-09	59.1100	59.1100	59.1100	59.1100	+48.443%	1	5	+201.235%
2026-04-02	39.9000	39.9000	39.8200	39.8200	-2.402%	2	3	+347.162%
2026-03-26	41.2000	41.2000	40.8000	40.8000	0.000%	3	3	+336.422%

.dark-mode .KRL82X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KRL82X{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270416C8200SPX Apr 16 2027 8200.00 Call (SPX270416C08200000)option OPRA

SPX20270416C8200
SPX Apr 16 2027 8200.00 Call (SPX270416C08200000)
option OPRA