SPX270416C08250000
SPX Apr 16 2027 8250.00 Call
optionOPRA
EODOct 28, 2026
140.60USD+0.861%(+1.20)2Vol769OI
SPX270416C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 138.99 | 140.60 | 138.99 | 140.60 | +0.861% | 2 | 769 | 0.000% |
| 2026-10-27 | 139.30 | 140.45 | 138.50 | 139.40 | +13.889% | 50 | 725 | +0.861% |
| 2026-10-26 | 122.40 | 122.40 | 122.40 | 122.40 | +8.108% | 2 | 722 | +14.869% |
| 2026-10-23 | 116.10 | 119.48 | 113.22 | 113.22 | -9.279% | 25 | 726 | +24.183% |
| 2026-10-22 | 131.89 | 134.38 | 122.52 | 124.80 | -21.023% | 12 | 719 | +12.660% |
| 2026-10-21 | 143.80 | 158.02 | 142.10 | 158.02 | +16.217% | 112 | 653 | -11.024% |
| 2026-10-20 | 149.90 | 149.90 | 135.97 | 135.97 | +0.488% | 13 | 652 | +3.405% |
| 2026-10-19 | 130.80 | 136.65 | 130.80 | 135.31 | +10.728% | 20 | 641 | +3.910% |
| 2026-10-16 | 152.21 | 152.21 | 122.20 | 122.20 | -14.125% | 152 | 568 | +15.057% |
| 2026-10-15 | 142.30 | 142.30 | 142.30 | 142.30 | -1.808% | 2 | 566 | -1.195% |
| 2026-10-14 | 150.48 | 150.69 | 144.92 | 144.92 | -17.326% | 253 | 335 | -2.981% |
| 2026-10-13 | 177.63 | 177.63 | 170.98 | 175.29 | -3.729% | 97 | 277 | -19.790% |
| 2026-10-12 | 182.08 | 182.08 | 182.08 | 182.08 | -1.965% | 2 | 277 | -22.781% |
| 2026-10-09 | 181.88 | 185.73 | 181.88 | 185.73 | +14.036% | 4 | 279 | -24.299% |
| 2026-10-08 | 174.51 | 174.51 | 162.87 | 162.87 | -8.268% | 97 | 191 | -13.673% |
| 2026-10-07 | 176.78 | 177.56 | 176.66 | 177.55 | -11.754% | 32 | 175 | -20.811% |
| 2026-10-06 | 201.20 | 201.20 | 201.20 | 201.20 | +15.685% | 1 | 175 | -30.119% |
| 2026-10-05 | 173.92 | 173.92 | 173.92 | 173.92 | +19.961% | 3 | 175 | -19.158% |
| 2026-09-29 | 144.98 | 144.98 | 144.98 | 144.98 | -8.495% | 3 | 172 | -3.021% |
| 2026-09-28 | 152.68 | 158.60 | 152.68 | 158.44 | -12.066% | 12 | 172 | -11.260% |
| 2026-09-25 | 164.48 | 180.18 | 163.73 | 180.18 | +6.176% | 13 | 160 | -21.967% |
| 2026-09-23 | 187.15 | 187.15 | 167.70 | 169.70 | -13.365% | 14 | 159 | -17.148% |
| 2026-09-22 | 195.91 | 195.99 | 195.84 | 195.88 | -2.813% | 26 | 159 | -28.221% |
| 2026-09-21 | 167.11 | 201.55 | 167.10 | 201.55 | +45.000% | 7 | 158 | -30.241% |
| 2026-09-16 | 142.70 | 142.70 | 139.00 | 139.00 | +4.339% | 2 | 160 | +1.151% |
| 2026-09-15 | 132.90 | 133.22 | 132.90 | 133.22 | -9.749% | 2 | 160 | +5.540% |
| 2026-09-14 | 147.56 | 147.61 | 147.56 | 147.61 | +1.569% | 8 | 166 | -4.749% |
| 2026-09-10 | 144.60 | 145.81 | 144.60 | 145.33 | -18.381% | 9 | 158 | -3.255% |
| 2026-09-08 | 178.06 | 178.06 | 178.06 | 178.06 | -4.730% | 1 | 158 | -21.038% |
| 2026-09-04 | 186.90 | 186.90 | 186.90 | 186.90 | +12.212% | 2 | 160 | -24.773% |
| 2026-09-02 | 166.56 | 166.56 | 166.56 | 166.56 | +2.435% | 3 | 157 | -15.586% |
| 2026-09-01 | 165.60 | 166.98 | 162.60 | 162.60 | -11.846% | 5 | 152 | -13.530% |
| 2026-08-31 | 185.22 | 185.22 | 184.45 | 184.45 | -18.099% | 5 | 151 | -23.773% |
| 2026-08-28 | 218.36 | 225.21 | 218.36 | 225.21 | +7.808% | 2 | 153 | -37.569% |
| 2026-08-27 | 208.75 | 208.90 | 208.75 | 208.90 | +7.464% | 2 | 153 | -32.695% |
| 2026-08-26 | 194.59 | 194.59 | 194.37 | 194.39 | -0.389% | 4 | 153 | -27.671% |
| 2026-08-25 | 196.91 | 196.91 | 194.94 | 195.15 | +4.163% | 40 | 170 | -27.953% |
| 2026-08-24 | 190.58 | 190.58 | 187.35 | 187.35 | -19.661% | 10 | 162 | -24.953% |
| 2026-08-19 | 233.20 | 233.20 | 233.20 | 233.20 | +2.672% | 102 | 235 | -39.708% |
| 2026-08-18 | 227.13 | 227.13 | 227.13 | 227.13 | -13.487% | 1 | 236 | -38.097% |
| 2026-08-17 | 262.54 | 262.54 | 262.54 | 262.54 | -5.408% | 1 | 235 | -46.446% |
| 2026-08-13 | 277.55 | 277.55 | 277.55 | 277.55 | +10.507% | 1 | 236 | -49.342% |
| 2026-08-12 | 251.77 | 252.24 | 251.16 | 251.16 | +3.019% | 8 | 228 | -44.020% |
| 2026-08-11 | 262.71 | 263.69 | 241.85 | 243.80 | -7.010% | 5 | 229 | -42.330% |
| 2026-08-10 | 262.18 | 262.18 | 262.18 | 262.18 | +4.843% | 3 | 227 | -46.373% |
| 2026-08-07 | 250.07 | 250.07 | 250.07 | 250.07 | +4.265% | 1 | 226 | -43.776% |
| 2026-08-06 | 249.39 | 249.39 | 235.97 | 239.84 | -6.713% | 230 | 175 | -41.378% |
| 2026-08-05 | 292.15 | 293.31 | 255.20 | 257.10 | -3.502% | 20 | 171 | -45.313% |
| 2026-08-04 | 226.93 | 266.43 | 226.93 | 266.43 | +49.235% | 70 | 211 | -47.228% |
| 2026-08-03 | 172.89 | 178.53 | 172.89 | 178.53 | +16.564% | 13 | 215 | -21.246% |
| 2026-07-31 | 153.02 | 153.16 | 153.02 | 153.16 | +21.681% | 6 | 215 | -8.201% |
| 2026-07-30 | 125.98 | 125.98 | 125.87 | 125.87 | +4.301% | 2 | 215 | +11.703% |
| 2026-07-29 | 120.68 | 120.68 | 120.68 | 120.68 | -8.548% | 12 | 203 | +16.506% |
| 2026-07-28 | 131.96 | 131.96 | 131.96 | 131.96 | -25.488% | 2 | 204 | +6.547% |
| 2026-07-21 | 177.10 | 177.10 | 177.10 | 177.10 | +10.185% | 1 | 203 | -20.610% |
| 2026-07-20 | 179.10 | 179.10 | 159.85 | 160.73 | -21.526% | 110 | 108 | -12.524% |
| 2026-07-15 | 204.82 | 204.82 | 204.82 | 204.82 | +14.201% | 6 | 102 | -31.354% |
| 2026-07-02 | 179.35 | 179.35 | 179.35 | 179.35 | -11.820% | 48 | 54 | -21.606% |
| 2026-07-01 | 202.79 | 203.39 | 202.79 | 203.39 | +2.909% | 2 | 54 | -30.872% |
| 2026-06-30 | 197.64 | 197.64 | 197.64 | 197.64 | +16.850% | 2 | 56 | -28.861% |
| 2026-06-24 | 169.14 | 169.14 | 169.14 | 169.14 | -0.833% | 32 | 72 | -16.874% |
| 2026-06-23 | 176.85 | 177.46 | 170.56 | 170.56 | -29.984% | 20 | 66 | -17.566% |
| 2026-06-16 | 243.60 | 243.60 | 243.60 | 243.60 | -3.037% | 8 | 63 | -42.282% |
| 2026-06-15 | 241.40 | 251.23 | 241.40 | 251.23 | +26.698% | 6 | 66 | -44.035% |
| 2026-06-12 | 199.96 | 199.96 | 198.29 | 198.29 | +17.721% | 5 | 53 | -29.094% |
| 2026-06-11 | 171.84 | 171.84 | 168.44 | 168.44 | -21.729% | 16 | 61 | -16.528% |
| 2026-06-09 | 215.20 | 215.20 | 215.20 | 215.20 | +6.852% | 4 | 61 | -34.665% |
| 2026-06-08 | 215.82 | 215.82 | 201.12 | 201.40 | -24.884% | 35 | 42 | -30.189% |
| 2026-05-29 | 268.12 | 268.12 | 268.12 | 268.12 | +34.490% | 13 | 42 | -47.561% |
| 2026-05-20 | 199.36 | 199.36 | 199.36 | 199.36 | -0.300% | 13 | 21 | -29.474% |
| 2026-05-19 | 199.96 | 199.96 | 199.96 | 199.96 | -15.828% | 2 | 19 | -29.686% |
| 2026-05-13 | 237.56 | 237.56 | 237.56 | 237.56 | +14.824% | 7 | 12 | -40.815% |
| 2026-05-12 | 206.89 | 206.89 | 206.89 | 206.89 | -3.485% | 6 | 6 | -32.041% |
| 2026-05-11 | 214.36 | 214.36 | 214.36 | 214.36 | +4.240% | 2 | 6 | -34.409% |
| 2026-05-08 | 205.14 | 205.64 | 205.14 | 205.64 | 0.000% | 6 | 0 | -31.628% |