SPX270416C08225000
SPX Apr 16 2027 8225.00 Call
optionOPRA
EODOct 28, 2026
150.80USD+2.515%(+3.70)1Vol734OI
SPX270416C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 150.80 | 150.80 | 150.80 | 150.80 | +2.515% | 1 | 732 | 0.000% |
| 2026-10-27 | 147.40 | 147.40 | 147.10 | 147.10 | +7.451% | 3 | 731 | +2.515% |
| 2026-10-26 | 130.40 | 136.90 | 129.30 | 136.90 | +13.356% | 25 | 742 | +10.153% |
| 2026-10-23 | 123.60 | 128.05 | 120.77 | 120.77 | -10.897% | 57 | 692 | +24.865% |
| 2026-10-22 | 131.71 | 135.54 | 128.37 | 135.54 | -18.653% | 377 | 386 | +11.259% |
| 2026-10-21 | 153.98 | 166.62 | 153.98 | 166.62 | +10.118% | 5 | 386 | -9.495% |
| 2026-10-20 | 151.31 | 151.31 | 151.31 | 151.31 | +4.518% | 2 | 368 | -0.337% |
| 2026-10-19 | 145.22 | 149.76 | 141.83 | 144.77 | +11.020% | 218 | 197 | +4.165% |
| 2026-10-16 | 144.40 | 144.40 | 130.40 | 130.40 | -16.357% | 29 | 173 | +15.644% |
| 2026-10-15 | 161.36 | 161.36 | 155.73 | 155.90 | +3.975% | 6 | 170 | -3.271% |
| 2026-10-14 | 154.35 | 154.35 | 149.94 | 149.94 | -20.541% | 10 | 165 | +0.574% |
| 2026-10-13 | 188.70 | 188.70 | 188.70 | 188.70 | +5.892% | 2 | 165 | -20.085% |
| 2026-10-08 | 188.10 | 188.10 | 175.04 | 178.20 | -9.726% | 5 | 161 | -15.376% |
| 2026-10-07 | 197.40 | 197.40 | 197.40 | 197.40 | -5.564% | 3 | 161 | -23.607% |
| 2026-10-06 | 209.03 | 209.03 | 209.03 | 209.03 | +13.962% | 4 | 165 | -27.857% |
| 2026-10-02 | 185.92 | 186.02 | 183.42 | 183.42 | +19.236% | 9 | 168 | -17.784% |
| 2026-10-01 | 153.83 | 153.83 | 153.83 | 153.83 | -0.195% | 33 | 158 | -1.970% |
| 2026-09-29 | 155.04 | 155.04 | 154.13 | 154.13 | -5.442% | 2 | 159 | -2.161% |
| 2026-09-28 | 163.00 | 163.00 | 163.00 | 163.00 | -6.203% | 1 | 158 | -7.485% |
| 2026-09-25 | 173.78 | 173.78 | 173.78 | 173.78 | -2.862% | 2 | 158 | -13.224% |
| 2026-09-23 | 176.90 | 178.90 | 176.90 | 178.90 | -14.221% | 8 | 158 | -15.707% |
| 2026-09-22 | 207.09 | 208.56 | 205.90 | 208.56 | -1.623% | 21 | 161 | -27.695% |
| 2026-09-21 | 212.80 | 212.80 | 212.00 | 212.00 | +39.345% | 6 | 161 | -28.868% |
| 2026-09-18 | 152.14 | 152.14 | 152.14 | 152.14 | +23.320% | 1 | 160 | -0.881% |
| 2026-09-16 | 148.31 | 151.00 | 123.37 | 123.37 | -10.763% | 79 | 237 | +22.234% |
| 2026-09-15 | 139.90 | 139.90 | 138.25 | 138.25 | -13.056% | 11 | 234 | +9.078% |
| 2026-09-14 | 158.88 | 159.01 | 158.88 | 159.01 | -9.411% | 2 | 235 | -5.163% |
| 2026-09-11 | 175.53 | 175.53 | 175.53 | 175.53 | +11.046% | 2 | 235 | -14.089% |
| 2026-09-10 | 158.07 | 158.07 | 158.07 | 158.07 | -6.837% | 2 | 233 | -4.599% |
| 2026-09-09 | 172.74 | 172.74 | 169.67 | 169.67 | -13.676% | 5 | 232 | -11.122% |
| 2026-09-04 | 206.22 | 206.64 | 196.55 | 196.55 | +5.135% | 6 | 235 | -23.277% |
| 2026-09-02 | 186.95 | 186.95 | 186.95 | 186.95 | -4.324% | 6 | 235 | -19.337% |
| 2026-08-31 | 195.52 | 195.52 | 195.40 | 195.40 | -7.904% | 2 | 234 | -22.825% |
| 2026-08-28 | 239.60 | 239.60 | 212.17 | 212.17 | +1.741% | 2 | 235 | -28.925% |
| 2026-08-26 | 213.61 | 213.61 | 204.68 | 208.54 | +2.075% | 38 | 198 | -27.688% |
| 2026-08-25 | 204.55 | 204.58 | 204.25 | 204.30 | -0.550% | 10 | 198 | -26.187% |
| 2026-08-24 | 199.99 | 205.43 | 199.99 | 205.43 | -3.323% | 10 | 189 | -26.593% |
| 2026-08-21 | 212.49 | 212.49 | 212.49 | 212.49 | +0.979% | 1 | 188 | -29.032% |
| 2026-08-20 | 210.68 | 210.68 | 210.43 | 210.43 | -13.439% | 2 | 188 | -28.337% |
| 2026-08-19 | 242.95 | 243.10 | 242.95 | 243.10 | -7.486% | 2 | 189 | -37.968% |
| 2026-08-17 | 262.77 | 262.77 | 262.77 | 262.77 | -9.682% | 1 | 189 | -42.611% |
| 2026-08-13 | 288.71 | 290.95 | 288.71 | 290.94 | +14.363% | 76 | 158 | -48.168% |
| 2026-08-11 | 266.84 | 266.84 | 254.40 | 254.40 | -5.428% | 2 | 158 | -40.723% |
| 2026-08-10 | 272.92 | 273.05 | 268.31 | 269.00 | +1.548% | 15 | 169 | -43.941% |
| 2026-08-07 | 267.73 | 269.41 | 264.90 | 264.90 | +6.492% | 6 | 169 | -43.073% |
| 2026-08-06 | 248.36 | 248.75 | 248.24 | 248.75 | -14.082% | 28 | 162 | -39.377% |
| 2026-08-05 | 302.87 | 302.87 | 289.52 | 289.52 | +3.789% | 10 | 164 | -47.914% |
| 2026-08-04 | 231.36 | 278.95 | 231.36 | 278.95 | +48.488% | 26 | 170 | -45.940% |
| 2026-08-03 | 187.86 | 187.86 | 187.86 | 187.86 | +34.696% | 2 | 168 | -19.727% |
| 2026-07-31 | 139.45 | 139.47 | 139.45 | 139.47 | +0.570% | 2 | 167 | +8.124% |
| 2026-07-30 | 138.68 | 138.68 | 138.68 | 138.68 | +4.569% | 4 | 163 | +8.740% |
| 2026-07-29 | 132.62 | 132.62 | 132.62 | 132.62 | -8.164% | 2 | 163 | +13.708% |
| 2026-07-27 | 144.87 | 144.87 | 144.41 | 144.41 | -3.165% | 4 | 163 | +4.425% |
| 2026-07-24 | 149.13 | 149.13 | 149.13 | 149.13 | -0.047% | 6 | 163 | +1.120% |
| 2026-07-23 | 155.72 | 155.72 | 149.20 | 149.20 | -24.987% | 26 | 163 | +1.072% |
| 2026-07-16 | 213.67 | 213.67 | 198.90 | 198.90 | -7.622% | 17 | 162 | -24.183% |
| 2026-07-15 | 215.31 | 215.31 | 215.31 | 215.31 | +0.107% | 1 | 162 | -29.961% |
| 2026-07-14 | 215.08 | 215.08 | 215.08 | 215.08 | +0.858% | 1 | 161 | -29.887% |
| 2026-07-13 | 213.25 | 213.25 | 213.25 | 213.25 | -4.676% | 1 | 160 | -29.285% |
| 2026-07-10 | 211.37 | 223.71 | 211.37 | 223.71 | +3.954% | 3 | 159 | -32.591% |
| 2026-07-06 | 215.20 | 215.20 | 215.20 | 215.20 | +26.261% | 24 | 159 | -29.926% |
| 2026-06-25 | 170.44 | 170.44 | 170.44 | 170.44 | +0.418% | 2 | 157 | -11.523% |
| 2026-06-24 | 169.73 | 169.73 | 169.73 | 169.73 | -7.226% | 2 | 157 | -11.153% |
| 2026-06-23 | 184.55 | 184.55 | 182.95 | 182.95 | -16.066% | 4 | 155 | -17.573% |
| 2026-06-18 | 217.97 | 217.97 | 217.97 | 217.97 | +3.514% | 2 | 155 | -30.816% |
| 2026-06-17 | 237.01 | 237.01 | 210.57 | 210.57 | -12.883% | 6 | 150 | -28.385% |
| 2026-06-16 | 255.91 | 255.91 | 241.71 | 241.71 | -7.362% | 10 | 146 | -37.611% |
| 2026-06-15 | 245.75 | 266.19 | 245.75 | 260.92 | +26.140% | 65 | 146 | -42.205% |
| 2026-06-12 | 208.30 | 208.30 | 206.85 | 206.85 | +23.847% | 7 | 139 | -27.097% |
| 2026-06-11 | 167.02 | 167.02 | 167.02 | 167.02 | +2.435% | 20 | 119 | -9.711% |
| 2026-06-10 | 195.25 | 195.25 | 163.05 | 163.05 | -9.842% | 60 | 59 | -7.513% |
| 2026-06-09 | 212.40 | 212.40 | 180.85 | 180.85 | -14.463% | 12 | 49 | -16.616% |
| 2026-06-08 | 211.96 | 211.96 | 211.43 | 211.43 | -19.608% | 6 | 43 | -28.676% |
| 2026-05-26 | 263.00 | 263.00 | 263.00 | 263.00 | +7.172% | 14 | 29 | -42.662% |
| 2026-05-22 | 245.40 | 245.40 | 245.40 | 245.40 | +4.261% | 2 | 29 | -38.549% |
| 2026-05-15 | 234.90 | 239.70 | 234.90 | 235.37 | 0.000% | 31 | 0 | -35.931% |