SPX270416C08300000
SPX Apr 16 2027 8300.00 Call
optionOPRA
EODOct 28, 2026
122.91USD-0.623%(-0.77)476Vol32,267OI
SPX270416C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 127.92 | 130.68 | 122.91 | 122.91 | -0.623% | 476 | 31,846 | 0.000% |
| 2026-10-27 | 115.13 | 128.05 | 110.60 | 123.68 | +11.877% | 601 | 31,286 | -0.623% |
| 2026-10-26 | 102.17 | 115.53 | 102.17 | 110.55 | +12.325% | 322 | 31,099 | +11.180% |
| 2026-10-23 | 101.30 | 106.55 | 98.42 | 98.42 | -10.340% | 914 | 30,085 | +24.883% |
| 2026-10-22 | 115.48 | 117.18 | 106.11 | 109.77 | -20.801% | 458 | 29,883 | +11.970% |
| 2026-10-21 | 128.54 | 141.20 | 122.31 | 138.60 | +8.003% | 595 | 29,450 | -11.320% |
| 2026-10-20 | 115.06 | 135.27 | 112.05 | 128.33 | +8.478% | 4,835 | 23,462 | -4.223% |
| 2026-10-19 | 117.89 | 125.80 | 115.50 | 118.30 | +9.924% | 1,235 | 22,283 | +3.897% |
| 2026-10-16 | 132.47 | 133.24 | 105.78 | 107.62 | -20.056% | 1,555 | 20,760 | +14.207% |
| 2026-10-15 | 120.75 | 137.47 | 120.75 | 134.62 | +4.203% | 2,147 | 19,475 | -8.699% |
| 2026-10-14 | 149.03 | 151.11 | 123.33 | 129.19 | -19.468% | 1,632 | 17,703 | -4.861% |
| 2026-10-13 | 158.52 | 163.47 | 153.25 | 160.42 | -1.043% | 800 | 16,560 | -23.382% |
| 2026-10-12 | 166.86 | 169.56 | 158.26 | 162.11 | -1.393% | 11,293 | 1,777 | -24.181% |
| 2026-10-09 | 164.40 | 164.40 | 164.40 | 164.40 | +12.873% | 1 | 1,776 | -25.237% |
| 2026-10-08 | 155.90 | 155.90 | 145.65 | 145.65 | -12.826% | 128 | 1,702 | -15.613% |
| 2026-10-07 | 156.79 | 169.20 | 156.79 | 167.08 | -6.800% | 425 | 1,445 | -26.436% |
| 2026-10-06 | 187.56 | 187.56 | 179.27 | 179.27 | +5.733% | 105 | 1,490 | -31.439% |
| 2026-10-05 | 169.55 | 169.55 | 169.55 | 169.55 | +17.686% | 5 | 1,485 | -27.508% |
| 2026-10-02 | 145.74 | 145.74 | 144.07 | 144.07 | +10.823% | 34 | 1,484 | -14.687% |
| 2026-10-01 | 130.00 | 130.00 | 130.00 | 130.00 | -4.873% | 1 | 1,483 | -5.454% |
| 2026-09-30 | 136.64 | 148.17 | 136.64 | 136.66 | -1.923% | 108 | 1,524 | -10.061% |
| 2026-09-28 | 139.80 | 139.80 | 139.34 | 139.34 | -13.588% | 100 | 1,524 | -11.791% |
| 2026-09-25 | 150.88 | 161.25 | 150.88 | 161.25 | +11.654% | 9 | 1,523 | -23.777% |
| 2026-09-24 | 144.42 | 144.42 | 144.42 | 144.42 | -5.049% | 20 | 1,545 | -14.894% |
| 2026-09-23 | 152.10 | 152.10 | 152.10 | 152.10 | -17.112% | 1 | 1,545 | -19.191% |
| 2026-09-22 | 183.50 | 183.50 | 183.50 | 183.50 | +9.546% | 1 | 1,545 | -33.019% |
| 2026-09-21 | 167.51 | 167.51 | 167.51 | 167.51 | +29.561% | 1 | 1,545 | -26.625% |
| 2026-09-18 | 123.48 | 129.29 | 123.48 | 129.29 | -1.388% | 3 | 1,543 | -4.935% |
| 2026-09-17 | 126.00 | 131.11 | 126.00 | 131.11 | +5.479% | 73 | 1,570 | -6.254% |
| 2026-09-16 | 123.07 | 127.60 | 123.07 | 124.30 | +7.248% | 6 | 1,570 | -1.118% |
| 2026-09-15 | 118.96 | 118.96 | 115.90 | 115.90 | -10.530% | 45 | 1,590 | +6.048% |
| 2026-09-10 | 129.62 | 129.74 | 129.54 | 129.54 | -10.104% | 4 | 1,590 | -5.118% |
| 2026-09-09 | 144.10 | 144.10 | 144.10 | 144.10 | -9.740% | 3 | 1,593 | -14.705% |
| 2026-09-08 | 157.25 | 159.65 | 157.25 | 159.65 | -6.072% | 2 | 1,592 | -23.013% |
| 2026-09-04 | 176.94 | 176.94 | 169.97 | 169.97 | -7.645% | 3 | 1,595 | -27.687% |
| 2026-09-03 | 184.51 | 184.68 | 184.04 | 184.04 | +17.357% | 5 | 1,592 | -33.216% |
| 2026-09-02 | 156.82 | 156.82 | 156.82 | 156.82 | +8.301% | 20 | 1,584 | -21.624% |
| 2026-09-01 | 152.28 | 152.28 | 144.80 | 144.80 | -11.933% | 25 | 1,584 | -15.117% |
| 2026-08-31 | 162.48 | 164.42 | 162.48 | 164.42 | -18.064% | 12 | 1,584 | -25.246% |
| 2026-08-27 | 200.67 | 200.67 | 200.67 | 200.67 | +10.077% | 22 | 1,564 | -38.750% |
| 2026-08-25 | 178.28 | 182.30 | 178.28 | 182.30 | -3.931% | 21 | 1,572 | -32.578% |
| 2026-08-21 | 189.76 | 189.76 | 189.76 | 189.76 | +6.961% | 20 | 1,572 | -35.229% |
| 2026-08-20 | 193.04 | 196.66 | 177.41 | 177.41 | -13.862% | 167 | 1,484 | -30.720% |
| 2026-08-19 | 205.96 | 209.11 | 205.96 | 205.96 | +0.788% | 25 | 1,503 | -40.323% |
| 2026-08-18 | 205.22 | 205.22 | 204.35 | 204.35 | -15.299% | 202 | 1,303 | -39.853% |
| 2026-08-17 | 241.56 | 241.56 | 241.26 | 241.26 | -1.017% | 58 | 1,351 | -49.055% |
| 2026-08-14 | 252.10 | 252.10 | 243.74 | 243.74 | -4.915% | 8 | 1,356 | -49.573% |
| 2026-08-13 | 258.38 | 258.38 | 244.97 | 256.34 | +10.568% | 52 | 1,336 | -52.052% |
| 2026-08-12 | 231.73 | 232.06 | 231.72 | 231.84 | +3.732% | 22 | 1,339 | -46.985% |
| 2026-08-11 | 226.00 | 226.00 | 223.50 | 223.50 | -6.825% | 8 | 1,339 | -45.007% |
| 2026-08-10 | 235.14 | 239.87 | 235.14 | 239.87 | +4.792% | 8 | 1,339 | -48.760% |
| 2026-08-06 | 225.82 | 228.90 | 225.82 | 228.90 | -2.113% | 5 | 1,339 | -46.304% |
| 2026-08-05 | 266.31 | 266.31 | 233.84 | 233.84 | -5.450% | 15 | 1,351 | -47.438% |
| 2026-08-04 | 218.53 | 248.14 | 218.53 | 247.32 | +111.132% | 26 | 1,363 | -50.303% |
| 2026-07-31 | 117.19 | 117.19 | 117.14 | 117.14 | -4.078% | 2 | 1,363 | +4.926% |
| 2026-07-30 | 116.77 | 122.12 | 116.77 | 122.12 | +20.911% | 26 | 1,343 | +0.647% |
| 2026-07-29 | 101.00 | 101.00 | 101.00 | 101.00 | -20.809% | 1 | 1,343 | +21.693% |
| 2026-07-24 | 127.66 | 127.66 | 127.54 | 127.54 | -4.764% | 2 | 1,342 | -3.630% |
| 2026-07-23 | 133.92 | 133.92 | 133.92 | 133.92 | -14.971% | 20 | 1,314 | -8.221% |
| 2026-07-22 | 158.51 | 158.51 | 157.50 | 157.50 | -2.198% | 16 | 1,298 | -21.962% |
| 2026-07-21 | 155.94 | 161.04 | 155.48 | 161.04 | +10.597% | 85 | 1,236 | -23.677% |
| 2026-07-20 | 155.26 | 155.26 | 145.61 | 145.61 | -14.728% | 8 | 1,230 | -15.590% |
| 2026-07-16 | 185.77 | 185.77 | 170.76 | 170.76 | -7.497% | 9 | 1,228 | -28.022% |
| 2026-07-15 | 184.60 | 184.60 | 184.60 | 184.60 | -0.517% | 4 | 1,228 | -33.418% |
| 2026-07-13 | 188.81 | 188.81 | 185.56 | 185.56 | -7.081% | 12 | 1,230 | -33.763% |
| 2026-07-10 | 199.70 | 199.70 | 199.70 | 199.70 | +7.423% | 1 | 1,230 | -38.453% |
| 2026-07-09 | 185.90 | 185.90 | 185.90 | 185.90 | +14.168% | 1 | 1,230 | -33.884% |
| 2026-07-08 | 162.83 | 162.83 | 162.83 | 162.83 | -6.581% | 6 | 1,224 | -24.516% |
| 2026-07-07 | 171.28 | 174.41 | 171.28 | 174.30 | -8.084% | 18 | 1,207 | -29.484% |
| 2026-07-06 | 179.50 | 189.63 | 176.60 | 189.63 | +11.416% | 14 | 1,199 | -35.184% |
| 2026-07-02 | 160.80 | 170.20 | 160.60 | 170.20 | -5.059% | 9 | 1,195 | -27.785% |
| 2026-07-01 | 179.27 | 179.27 | 179.27 | 179.27 | -2.311% | 6 | 1,201 | -31.439% |
| 2026-06-30 | 183.51 | 183.51 | 183.51 | 183.51 | +28.869% | 6 | 1,195 | -33.023% |
| 2026-06-26 | 142.40 | 142.40 | 142.40 | 142.40 | -16.417% | 1 | 1,195 | -13.687% |
| 2026-06-24 | 161.03 | 170.37 | 160.79 | 170.37 | +6.548% | 17 | 1,189 | -27.857% |
| 2026-06-23 | 159.80 | 160.20 | 157.30 | 159.90 | -15.576% | 10 | 1,186 | -23.133% |
| 2026-06-22 | 187.47 | 189.40 | 186.50 | 189.40 | -7.271% | 34 | 1,167 | -35.106% |
| 2026-06-18 | 200.34 | 204.25 | 200.34 | 204.25 | -1.070% | 6 | 1,163 | -39.824% |
| 2026-06-17 | 206.46 | 206.46 | 206.46 | 206.46 | -12.989% | 6 | 1,157 | -40.468% |
| 2026-06-15 | 237.28 | 237.28 | 237.28 | 237.28 | +64.915% | 1 | 1,157 | -48.200% |
| 2026-06-09 | 151.88 | 151.88 | 143.88 | 143.88 | -22.935% | 2 | 1,156 | -14.575% |
| 2026-06-08 | 189.09 | 189.50 | 186.06 | 186.70 | +0.463% | 10 | 1,148 | -34.167% |
| 2026-06-05 | 217.40 | 217.60 | 185.84 | 185.84 | -23.880% | 3 | 1,147 | -33.862% |
| 2026-06-04 | 244.14 | 244.14 | 244.14 | 244.14 | -1.576% | 1 | 1,146 | -49.656% |
| 2026-05-28 | 248.05 | 248.05 | 248.05 | 248.05 | +16.373% | 2 | 1,148 | -50.450% |
| 2026-05-22 | 213.15 | 213.15 | 213.15 | 213.15 | +7.380% | 2 | 1,151 | -42.336% |
| 2026-05-21 | 196.39 | 198.50 | 196.39 | 198.50 | -0.151% | 2 | 1,150 | -38.081% |
| 2026-05-20 | 195.20 | 198.80 | 193.10 | 198.80 | -2.170% | 9 | 1,154 | -38.174% |
| 2026-05-15 | 210.10 | 217.60 | 203.21 | 203.21 | -14.040% | 143 | 1,117 | -39.516% |
| 2026-05-14 | 239.54 | 239.54 | 236.40 | 236.40 | +9.744% | 102 | 1,077 | -48.008% |
| 2026-05-13 | 215.41 | 215.41 | 215.41 | 215.41 | +6.150% | 2 | 1,075 | -42.941% |
| 2026-05-11 | 202.93 | 202.93 | 202.93 | 202.93 | +6.581% | 2 | 1,073 | -39.432% |
| 2026-05-08 | 190.00 | 190.40 | 189.30 | 190.40 | +7.316% | 9 | 1,066 | -35.446% |
| 2026-05-07 | 177.42 | 177.42 | 177.42 | 177.42 | -1.433% | 3 | 1,063 | -30.724% |
| 2026-05-06 | 167.06 | 180.50 | 164.60 | 180.00 | +33.551% | 1,120 | 1,444 | -31.717% |
| 2026-05-01 | 134.78 | 134.78 | 134.78 | 134.78 | +20.125% | 1 | 921 | -8.807% |
| 2026-04-30 | 112.20 | 112.20 | 112.20 | 112.20 | +4.693% | 1 | 921 | +9.545% |
| 2026-04-28 | 107.44 | 107.44 | 107.17 | 107.17 | -6.238% | 653 | 922 | +14.687% |
| 2026-04-24 | 103.90 | 114.30 | 102.80 | 114.30 | +11.730% | 62 | 323 | +7.533% |
| 2026-04-23 | 105.30 | 109.10 | 99.60 | 102.30 | +4.175% | 59 | 267 | +20.147% |
| 2026-04-21 | 109.90 | 109.90 | 97.80 | 98.20 | -5.121% | 90 | 165 | +25.163% |
| 2026-04-20 | 105.70 | 105.70 | 101.80 | 103.50 | +23.626% | 62 | 165 | +18.754% |
| 2026-04-16 | 83.72 | 83.72 | 83.72 | 83.72 | +4.663% | 2 | 120 | +46.811% |
| 2026-04-15 | 79.74 | 80.09 | 79.53 | 79.99 | +16.028% | 28 | 119 | +53.657% |
| 2026-04-14 | 63.00 | 69.10 | 63.00 | 68.94 | +37.495% | 76 | 107 | +78.285% |
| 2026-04-10 | 49.78 | 50.14 | 49.78 | 50.14 | +4.633% | 6 | 84 | +145.134% |
| 2026-04-09 | 46.43 | 48.18 | 46.43 | 47.92 | +5.901% | 48 | 84 | +156.490% |
| 2026-04-08 | 45.25 | 45.25 | 45.25 | 45.25 | +27.465% | 1 | 65 | +171.624% |
| 2026-04-07 | 35.50 | 35.50 | 35.50 | 35.50 | +2.899% | 1 | 65 | +246.225% |
| 2026-04-06 | 34.50 | 34.50 | 34.50 | 34.50 | +7.043% | 1 | 65 | +256.261% |
| 2026-03-31 | 32.20 | 32.23 | 32.20 | 32.23 | +18.930% | 2 | 64 | +281.353% |
| 2026-03-27 | 30.70 | 30.70 | 27.10 | 27.10 | -18.127% | 5 | 64 | +353.542% |
| 2026-03-26 | 37.40 | 37.40 | 33.10 | 33.10 | 0.000% | 60 | 60 | +271.329% |