SPX270416C08325000
SPX Apr 16 2027 8325.00 Call
optionOPRA
EODOct 28, 2026
131.98USD+14.725%(+16.94)196Vol3,141OI
SPX270416C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 123.73 | 132.43 | 123.73 | 131.98 | +14.725% | 196 | 3,337 | 0.000% |
| 2026-10-27 | 109.00 | 115.90 | 109.00 | 115.04 | +8.631% | 20 | 3,337 | +14.725% |
| 2026-10-26 | 100.90 | 105.90 | 100.90 | 105.90 | +12.960% | 4 | 3,335 | +24.627% |
| 2026-10-23 | 95.60 | 99.40 | 93.75 | 93.75 | -8.866% | 26 | 3,318 | +40.779% |
| 2026-10-22 | 107.50 | 107.50 | 102.87 | 102.87 | -22.602% | 11 | 3,318 | +28.298% |
| 2026-10-21 | 120.74 | 133.83 | 120.74 | 132.91 | +18.448% | 3,379 | 816 | -0.700% |
| 2026-10-20 | 114.96 | 123.12 | 112.21 | 112.21 | -0.231% | 73 | 787 | +17.619% |
| 2026-10-19 | 108.50 | 112.47 | 108.50 | 112.47 | +11.799% | 6 | 781 | +17.347% |
| 2026-10-16 | 122.60 | 122.60 | 100.60 | 100.60 | -13.803% | 5 | 776 | +31.193% |
| 2026-10-15 | 118.20 | 118.20 | 116.71 | 116.71 | -6.257% | 10 | 774 | +13.084% |
| 2026-10-14 | 132.60 | 132.60 | 124.50 | 124.50 | -14.362% | 33 | 741 | +6.008% |
| 2026-10-13 | 145.38 | 145.38 | 145.38 | 145.38 | -3.196% | 3 | 738 | -9.217% |
| 2026-10-12 | 159.04 | 159.04 | 150.18 | 150.18 | -5.695% | 200 | 544 | -12.119% |
| 2026-10-09 | 159.25 | 159.25 | 159.25 | 159.25 | +17.053% | 6 | 544 | -17.124% |
| 2026-10-08 | 147.02 | 147.02 | 136.05 | 136.05 | -14.245% | 278 | 267 | -2.992% |
| 2026-10-07 | 158.65 | 158.65 | 158.65 | 158.65 | -9.560% | 4 | 263 | -16.811% |
| 2026-10-06 | 175.42 | 175.42 | 175.42 | 175.42 | +18.977% | 3 | 260 | -24.763% |
| 2026-10-05 | 147.44 | 147.44 | 147.44 | 147.44 | +3.127% | 10 | 246 | -10.486% |
| 2026-09-24 | 142.33 | 142.97 | 142.33 | 142.97 | +0.189% | 2 | 246 | -7.687% |
| 2026-09-23 | 159.70 | 159.86 | 142.70 | 142.70 | -15.492% | 98 | 254 | -7.512% |
| 2026-09-22 | 166.15 | 168.86 | 166.15 | 168.86 | -2.489% | 3 | 254 | -21.841% |
| 2026-09-21 | 156.85 | 173.17 | 156.48 | 173.17 | +35.236% | 62 | 283 | -23.786% |
| 2026-09-18 | 122.80 | 128.30 | 122.80 | 128.05 | +9.351% | 10 | 281 | +3.069% |
| 2026-09-16 | 120.10 | 120.10 | 117.10 | 117.10 | +5.382% | 2 | 279 | +12.707% |
| 2026-09-15 | 111.38 | 111.38 | 111.12 | 111.12 | -12.297% | 4 | 276 | +18.772% |
| 2026-09-14 | 124.45 | 126.76 | 124.45 | 126.70 | +3.793% | 4 | 273 | +4.167% |
| 2026-09-10 | 122.08 | 122.08 | 122.07 | 122.07 | -24.359% | 8 | 265 | +8.118% |
| 2026-09-04 | 161.38 | 161.38 | 161.38 | 161.38 | -4.712% | 2 | 278 | -18.218% |
| 2026-08-20 | 169.36 | 169.36 | 169.36 | 169.36 | -13.860% | 2 | 278 | -22.071% |
| 2026-08-19 | 196.61 | 196.61 | 196.61 | 196.61 | -20.048% | 20 | 298 | -32.872% |
| 2026-08-13 | 243.25 | 245.91 | 243.25 | 245.91 | +15.073% | 24 | 282 | -46.330% |
| 2026-08-11 | 228.70 | 228.70 | 213.70 | 213.70 | -8.722% | 4 | 279 | -38.241% |
| 2026-08-10 | 228.67 | 234.12 | 227.61 | 234.12 | +2.093% | 42 | 380 | -43.627% |
| 2026-08-07 | 229.32 | 229.32 | 229.32 | 229.32 | +5.010% | 64 | 431 | -42.447% |
| 2026-08-06 | 218.38 | 218.38 | 218.38 | 218.38 | -1.480% | 6 | 431 | -39.564% |
| 2026-08-05 | 261.29 | 261.29 | 221.66 | 221.66 | -5.877% | 50 | 477 | -40.458% |
| 2026-08-04 | 183.02 | 235.50 | 183.02 | 235.50 | +61.945% | 116 | 520 | -43.958% |
| 2026-08-03 | 145.42 | 145.42 | 145.42 | 145.42 | +30.211% | 6 | 520 | -9.242% |
| 2026-07-30 | 111.68 | 111.68 | 111.68 | 111.68 | -2.650% | 6 | 519 | +18.177% |
| 2026-07-29 | 114.39 | 114.72 | 114.39 | 114.72 | -1.781% | 40 | 479 | +15.045% |
| 2026-07-27 | 116.80 | 116.80 | 116.80 | 116.80 | -6.702% | 2 | 481 | +12.997% |
| 2026-07-23 | 126.04 | 126.04 | 123.23 | 125.19 | -19.055% | 62 | 431 | +5.424% |
| 2026-07-22 | 154.66 | 154.66 | 154.66 | 154.66 | -15.059% | 20 | 411 | -14.664% |
| 2026-07-15 | 182.08 | 182.08 | 182.08 | 182.08 | +6.936% | 206 | 411 | -27.515% |
| 2026-07-13 | 173.08 | 173.08 | 169.29 | 170.27 | +1.442% | 12 | 516 | -22.488% |
| 2026-07-07 | 167.85 | 167.85 | 167.85 | 167.85 | -5.808% | 6 | 516 | -21.370% |
| 2026-07-06 | 171.50 | 178.20 | 168.80 | 178.20 | +9.932% | 73 | 450 | -25.937% |
| 2026-07-02 | 153.60 | 162.50 | 153.40 | 162.10 | -5.745% | 13 | 437 | -18.581% |
| 2026-07-01 | 170.46 | 173.51 | 170.46 | 171.98 | +1.818% | 24 | 434 | -23.259% |
| 2026-06-30 | 158.46 | 168.91 | 157.94 | 168.91 | +25.397% | 8 | 434 | -21.864% |
| 2026-06-26 | 135.00 | 135.00 | 134.70 | 134.70 | -2.940% | 200 | 242 | -2.019% |
| 2026-06-24 | 145.46 | 145.81 | 138.78 | 138.78 | -23.254% | 236 | 48 | -4.900% |
| 2026-06-22 | 182.00 | 182.00 | 180.83 | 180.83 | -6.692% | 2 | 48 | -27.014% |
| 2026-06-18 | 193.80 | 193.80 | 193.80 | 193.80 | -8.060% | 4 | 44 | -31.899% |
| 2026-06-16 | 210.79 | 210.79 | 210.79 | 210.79 | +19.584% | 4 | 40 | -37.388% |
| 2026-06-12 | 176.27 | 176.27 | 176.27 | 176.27 | -0.536% | 2 | 38 | -25.126% |
| 2026-06-08 | 177.85 | 177.85 | 176.83 | 177.22 | -28.260% | 42 | 17 | -25.528% |
| 2026-06-04 | 247.03 | 247.03 | 247.03 | 247.03 | +7.526% | 10 | 17 | -46.573% |
| 2026-05-26 | 229.74 | 229.74 | 229.74 | 229.74 | +21.800% | 2 | 19 | -42.552% |
| 2026-05-21 | 188.62 | 188.62 | 188.62 | 188.62 | -8.281% | 1 | 18 | -30.029% |
| 2026-05-15 | 205.65 | 205.65 | 205.65 | 205.65 | -12.489% | 2 | 16 | -35.823% |
| 2026-05-14 | 242.60 | 242.64 | 233.56 | 235.00 | +17.500% | 18 | 2 | -43.838% |
| 2026-05-11 | 200.00 | 200.00 | 200.00 | 200.00 | 0.000% | 2 | 0 | -34.010% |