SPX270416C08275000
SPX Apr 16 2027 8275.00 Call
optionOPRA
EODOct 28, 2026
132.30USD+0.280%(+0.37)8Vol812OI
SPX270416C08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 132.51 | 132.51 | 130.34 | 132.30 | +0.280% | 8 | 807 | 0.000% |
| 2026-10-27 | 128.73 | 133.61 | 128.73 | 131.93 | +14.922% | 21 | 800 | +0.280% |
| 2026-10-26 | 114.80 | 114.80 | 114.80 | 114.80 | +8.507% | 2 | 798 | +15.244% |
| 2026-10-23 | 108.70 | 108.70 | 105.80 | 105.80 | -9.804% | 21 | 780 | +25.047% |
| 2026-10-22 | 122.10 | 122.10 | 115.20 | 117.30 | -19.877% | 4 | 778 | +12.788% |
| 2026-10-21 | 142.28 | 146.40 | 142.03 | 146.40 | +13.771% | 8 | 778 | -9.631% |
| 2026-10-20 | 137.40 | 137.40 | 128.68 | 128.68 | -0.008% | 37 | 755 | +2.813% |
| 2026-10-19 | 122.80 | 134.24 | 122.80 | 128.69 | +12.295% | 18 | 745 | +2.805% |
| 2026-10-16 | 140.43 | 140.43 | 114.60 | 114.60 | -17.714% | 28 | 733 | +15.445% |
| 2026-10-15 | 133.90 | 139.61 | 133.90 | 139.27 | +1.650% | 4 | 733 | -5.005% |
| 2026-10-14 | 148.86 | 148.96 | 137.01 | 137.01 | -19.430% | 10 | 741 | -3.438% |
| 2026-10-12 | 177.71 | 177.71 | 170.05 | 170.05 | +0.059% | 151 | 590 | -22.199% |
| 2026-10-09 | 169.95 | 169.95 | 169.95 | 169.95 | +8.810% | 2 | 590 | -22.154% |
| 2026-10-08 | 158.31 | 159.21 | 153.12 | 156.19 | -19.713% | 265 | 499 | -15.295% |
| 2026-10-06 | 194.54 | 194.54 | 194.54 | 194.54 | +26.464% | 36 | 499 | -31.993% |
| 2026-10-02 | 158.43 | 158.43 | 153.83 | 153.83 | +2.050% | 3 | 500 | -13.996% |
| 2026-09-28 | 150.61 | 150.74 | 150.61 | 150.74 | -10.593% | 2 | 500 | -12.233% |
| 2026-09-25 | 160.12 | 168.60 | 160.12 | 168.60 | +4.981% | 32 | 468 | -21.530% |
| 2026-09-23 | 158.80 | 160.60 | 158.80 | 160.60 | -16.254% | 12 | 456 | -17.621% |
| 2026-09-21 | 191.77 | 191.77 | 191.77 | 191.77 | +42.052% | 12 | 444 | -31.011% |
| 2026-09-17 | 137.98 | 137.98 | 135.00 | 135.00 | +23.468% | 10 | 439 | -2.000% |
| 2026-09-16 | 135.00 | 135.00 | 109.34 | 109.34 | -12.528% | 77 | 438 | +20.999% |
| 2026-09-15 | 124.87 | 125.02 | 124.07 | 125.00 | -20.741% | 6 | 437 | +5.840% |
| 2026-09-11 | 157.09 | 158.23 | 157.09 | 157.71 | +15.496% | 32 | 436 | -16.112% |
| 2026-09-10 | 141.89 | 141.89 | 136.37 | 136.55 | -17.313% | 4 | 437 | -3.112% |
| 2026-09-08 | 168.32 | 168.32 | 165.14 | 165.14 | -8.036% | 2 | 470 | -19.886% |
| 2026-09-04 | 180.34 | 180.34 | 179.57 | 179.57 | -8.148% | 13 | 480 | -26.324% |
| 2026-09-03 | 192.24 | 195.50 | 192.24 | 195.50 | +19.098% | 2 | 480 | -32.327% |
| 2026-09-02 | 164.15 | 164.15 | 164.15 | 164.15 | -4.023% | 4 | 480 | -19.403% |
| 2026-08-31 | 174.11 | 174.11 | 171.03 | 171.03 | -12.628% | 10 | 470 | -22.645% |
| 2026-08-28 | 195.75 | 195.75 | 195.75 | 195.75 | -6.892% | 4 | 473 | -32.414% |
| 2026-08-27 | 210.24 | 210.24 | 210.24 | 210.24 | +17.008% | 2 | 475 | -37.072% |
| 2026-08-24 | 179.68 | 179.68 | 179.68 | 179.68 | -3.559% | 1 | 474 | -26.369% |
| 2026-08-20 | 186.31 | 186.31 | 186.31 | 186.31 | -16.114% | 2 | 472 | -28.989% |
| 2026-08-19 | 222.20 | 222.30 | 222.10 | 222.10 | +4.028% | 5 | 472 | -40.432% |
| 2026-08-18 | 213.41 | 213.59 | 213.41 | 213.50 | -19.827% | 42 | 451 | -38.033% |
| 2026-08-13 | 255.54 | 268.51 | 255.54 | 266.30 | +14.978% | 78 | 403 | -50.319% |
| 2026-08-11 | 252.70 | 252.70 | 231.61 | 231.61 | -6.477% | 14 | 413 | -42.878% |
| 2026-08-10 | 252.61 | 252.61 | 245.89 | 247.65 | +0.597% | 10 | 417 | -46.578% |
| 2026-08-07 | 246.18 | 246.18 | 246.18 | 246.18 | -11.094% | 6 | 417 | -46.259% |
| 2026-08-05 | 276.90 | 276.90 | 276.90 | 276.90 | +7.321% | 3 | 417 | -52.221% |
| 2026-08-04 | 218.32 | 258.01 | 218.32 | 258.01 | +51.263% | 62 | 435 | -48.723% |
| 2026-08-03 | 170.57 | 170.57 | 170.57 | 170.57 | +40.145% | 1 | 434 | -22.437% |
| 2026-07-30 | 122.44 | 122.44 | 121.71 | 121.71 | -7.014% | 58 | 434 | +8.701% |
| 2026-07-27 | 130.00 | 130.89 | 130.00 | 130.89 | -23.187% | 8 | 438 | +1.077% |
| 2026-07-22 | 170.40 | 170.40 | 170.40 | 170.40 | +0.620% | 6 | 432 | -22.359% |
| 2026-07-21 | 169.35 | 169.35 | 169.35 | 169.35 | +6.496% | 6 | 426 | -21.878% |
| 2026-07-20 | 159.02 | 159.02 | 159.02 | 159.02 | -16.765% | 6 | 426 | -16.803% |
| 2026-07-14 | 187.14 | 191.05 | 187.14 | 191.05 | -2.376% | 9 | 421 | -30.751% |
| 2026-07-13 | 195.70 | 195.70 | 195.70 | 195.70 | +1.986% | 30 | 391 | -32.397% |
| 2026-07-09 | 191.89 | 191.89 | 191.89 | 191.89 | +1.744% | 1 | 390 | -31.054% |
| 2026-07-06 | 187.80 | 188.60 | 183.60 | 188.60 | +5.836% | 4 | 386 | -29.852% |
| 2026-07-02 | 173.37 | 178.20 | 168.10 | 178.20 | +0.067% | 13 | 373 | -25.758% |
| 2026-06-23 | 178.57 | 178.57 | 178.08 | 178.08 | -11.071% | 2 | 373 | -25.708% |
| 2026-06-22 | 201.57 | 201.57 | 200.25 | 200.25 | -5.778% | 2 | 374 | -33.933% |
| 2026-06-18 | 208.89 | 212.53 | 206.42 | 212.53 | -8.416% | 16 | 365 | -37.750% |
| 2026-06-15 | 232.06 | 232.06 | 232.06 | 232.06 | +19.354% | 3 | 365 | -42.989% |
| 2026-06-08 | 202.57 | 202.61 | 193.45 | 194.43 | +0.160% | 257 | 274 | -31.955% |
| 2026-06-05 | 239.37 | 239.37 | 194.12 | 194.12 | -24.830% | 7 | 269 | -31.846% |
| 2026-05-28 | 247.67 | 258.24 | 247.02 | 258.24 | +8.939% | 4 | 269 | -48.769% |
| 2026-05-27 | 237.05 | 237.05 | 237.05 | 237.05 | +23.541% | 250 | 19 | -44.189% |
| 2026-05-19 | 192.24 | 192.24 | 191.88 | 191.88 | -10.766% | 2 | 18 | -31.051% |
| 2026-05-15 | 215.34 | 215.34 | 215.03 | 215.03 | -15.373% | 12 | 13 | -38.474% |
| 2026-05-14 | 254.31 | 254.31 | 254.09 | 254.09 | +13.860% | 2 | 12 | -47.932% |
| 2026-05-13 | 207.20 | 223.16 | 207.20 | 223.16 | +4.908% | 4 | 10 | -40.715% |
| 2026-05-11 | 208.21 | 213.58 | 208.17 | 212.72 | +7.565% | 8 | 2 | -37.806% |
| 2026-05-08 | 197.76 | 197.76 | 197.76 | 197.76 | 0.000% | 2 | 0 | -33.101% |