SPX270416C08350000
SPX Apr 16 2027 8350.00 Call
optionOPRA
EODOct 28, 2026
108.31USD-0.751%(-0.82)418Vol31,542OI
SPX270416C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 112.92 | 113.80 | 108.31 | 108.31 | -0.751% | 418 | 31,155 | 0.000% |
| 2026-10-27 | 101.21 | 113.28 | 101.21 | 109.13 | +13.205% | 582 | 30,568 | -0.751% |
| 2026-10-26 | 89.62 | 101.52 | 89.62 | 96.40 | +11.937% | 321 | 30,374 | +12.355% |
| 2026-10-23 | 88.75 | 93.50 | 86.12 | 86.12 | -10.682% | 843 | 29,409 | +25.766% |
| 2026-10-22 | 101.63 | 103.03 | 93.17 | 96.42 | -21.482% | 458 | 29,213 | +12.331% |
| 2026-10-21 | 113.59 | 125.20 | 108.10 | 122.80 | +8.347% | 587 | 28,780 | -11.800% |
| 2026-10-20 | 101.41 | 119.71 | 98.55 | 113.34 | +8.772% | 3,228 | 23,614 | -4.438% |
| 2026-10-19 | 103.80 | 111.00 | 101.90 | 104.20 | +10.136% | 1,190 | 22,433 | +3.944% |
| 2026-10-16 | 114.57 | 116.83 | 92.97 | 94.61 | -20.516% | 1,328 | 20,944 | +14.480% |
| 2026-10-15 | 106.45 | 121.67 | 106.45 | 119.03 | +4.357% | 1,622 | 19,121 | -9.006% |
| 2026-10-14 | 132.18 | 134.11 | 108.68 | 114.06 | -20.115% | 1,376 | 17,416 | -5.041% |
| 2026-10-13 | 141.12 | 145.66 | 138.93 | 142.78 | -1.183% | 744 | 16,276 | -24.142% |
| 2026-10-12 | 149.21 | 151.53 | 140.89 | 144.49 | +1.560% | 10,460 | 820 | -25.040% |
| 2026-10-09 | 142.27 | 142.27 | 142.27 | 142.27 | +2.559% | 2 | 820 | -23.870% |
| 2026-10-08 | 138.72 | 138.72 | 138.72 | 138.72 | -7.986% | 2 | 820 | -21.922% |
| 2026-10-07 | 139.57 | 151.45 | 139.57 | 150.76 | -6.656% | 431 | 389 | -28.157% |
| 2026-10-06 | 165.23 | 165.23 | 161.51 | 161.51 | +10.472% | 35 | 360 | -32.939% |
| 2026-10-05 | 143.03 | 146.20 | 143.03 | 146.20 | +4.176% | 5 | 361 | -25.917% |
| 2026-10-02 | 134.16 | 140.34 | 134.16 | 140.34 | +8.145% | 3 | 361 | -22.823% |
| 2026-09-30 | 127.48 | 130.01 | 126.55 | 129.77 | +15.146% | 54 | 361 | -16.537% |
| 2026-09-29 | 112.62 | 112.70 | 112.62 | 112.70 | -7.410% | 2 | 362 | -3.895% |
| 2026-09-28 | 121.90 | 121.90 | 121.64 | 121.72 | -13.845% | 112 | 311 | -11.017% |
| 2026-09-25 | 131.00 | 141.59 | 131.00 | 141.28 | +4.893% | 4 | 312 | -23.337% |
| 2026-09-23 | 134.45 | 136.00 | 134.45 | 134.69 | -16.238% | 6 | 312 | -19.586% |
| 2026-09-22 | 159.39 | 160.80 | 158.96 | 160.80 | +0.031% | 41 | 352 | -32.643% |
| 2026-09-21 | 165.30 | 165.30 | 160.75 | 160.75 | +43.016% | 41 | 389 | -32.622% |
| 2026-09-18 | 112.40 | 112.40 | 112.40 | 112.40 | +0.708% | 4 | 393 | -3.639% |
| 2026-09-17 | 111.61 | 111.61 | 111.61 | 111.61 | +26.399% | 1 | 392 | -2.957% |
| 2026-09-16 | 108.40 | 113.00 | 88.30 | 88.30 | -16.232% | 245 | 300 | +22.661% |
| 2026-09-15 | 105.41 | 105.41 | 105.41 | 105.41 | -20.982% | 1 | 301 | +2.751% |
| 2026-09-11 | 133.40 | 133.40 | 133.40 | 133.40 | -16.988% | 1 | 301 | -18.808% |
| 2026-09-04 | 160.70 | 160.70 | 160.70 | 160.70 | +17.291% | 102 | 336 | -32.601% |
| 2026-09-02 | 140.89 | 140.89 | 137.01 | 137.01 | -0.732% | 80 | 256 | -20.947% |
| 2026-09-01 | 137.65 | 138.02 | 134.43 | 138.02 | -7.882% | 116 | 228 | -21.526% |
| 2026-08-31 | 149.83 | 149.83 | 149.83 | 149.83 | -8.668% | 1 | 227 | -27.711% |
| 2026-08-26 | 164.05 | 164.05 | 164.05 | 164.05 | +1.328% | 3 | 224 | -33.977% |
| 2026-08-25 | 161.90 | 161.90 | 161.90 | 161.90 | +3.108% | 3 | 221 | -33.101% |
| 2026-08-24 | 157.16 | 157.16 | 157.02 | 157.02 | -17.401% | 4 | 219 | -31.022% |
| 2026-08-19 | 196.80 | 196.80 | 190.10 | 190.10 | -10.368% | 12 | 207 | -43.025% |
| 2026-08-17 | 212.09 | 212.09 | 212.09 | 212.09 | -8.943% | 2 | 207 | -48.932% |
| 2026-08-13 | 232.92 | 232.92 | 232.92 | 232.92 | +13.953% | 2 | 207 | -53.499% |
| 2026-08-11 | 218.87 | 221.61 | 204.40 | 204.40 | -8.407% | 16 | 205 | -47.011% |
| 2026-08-07 | 222.70 | 223.16 | 222.70 | 223.16 | +11.524% | 6 | 205 | -51.465% |
| 2026-08-06 | 200.10 | 200.10 | 200.10 | 200.10 | -18.143% | 1 | 204 | -45.872% |
| 2026-08-05 | 246.90 | 248.53 | 242.42 | 244.45 | +7.413% | 13 | 209 | -55.692% |
| 2026-08-04 | 172.90 | 227.58 | 172.90 | 227.58 | +65.513% | 112 | 129 | -52.408% |
| 2026-07-17 | 137.50 | 137.50 | 137.50 | 137.50 | -17.959% | 4 | 125 | -21.229% |
| 2026-07-16 | 167.62 | 167.62 | 167.60 | 167.60 | +2.040% | 15 | 110 | -35.376% |
| 2026-07-14 | 166.71 | 166.71 | 164.25 | 164.25 | -5.167% | 12 | 104 | -34.058% |
| 2026-07-10 | 174.61 | 175.17 | 173.20 | 173.20 | +7.644% | 8 | 98 | -37.465% |
| 2026-07-09 | 160.90 | 160.90 | 160.90 | 160.90 | +10.478% | 20 | 107 | -32.685% |
| 2026-07-08 | 151.51 | 151.77 | 145.64 | 145.64 | -15.473% | 21 | 103 | -25.632% |
| 2026-07-06 | 171.84 | 172.30 | 171.64 | 172.30 | +11.869% | 24 | 103 | -37.139% |
| 2026-06-24 | 154.56 | 154.56 | 154.02 | 154.02 | -14.094% | 2 | 103 | -29.678% |
| 2026-06-22 | 181.24 | 181.24 | 179.29 | 179.29 | -3.675% | 16 | 100 | -39.589% |
| 2026-06-18 | 186.13 | 186.13 | 186.13 | 186.13 | -8.996% | 2 | 98 | -41.809% |
| 2026-06-16 | 202.53 | 204.53 | 202.53 | 204.53 | -4.300% | 8 | 91 | -47.044% |
| 2026-06-15 | 213.84 | 213.84 | 213.72 | 213.72 | +54.780% | 4 | 91 | -49.322% |
| 2026-06-11 | 138.08 | 138.08 | 138.08 | 138.08 | -23.037% | 20 | 77 | -21.560% |
| 2026-06-09 | 179.41 | 179.41 | 179.41 | 179.41 | +4.655% | 8 | 77 | -39.630% |
| 2026-06-08 | 170.01 | 171.43 | 170.01 | 171.43 | -24.510% | 4 | 77 | -36.820% |
| 2026-06-03 | 222.85 | 227.09 | 222.85 | 227.09 | -8.027% | 14 | 63 | -52.305% |
| 2026-06-02 | 247.12 | 247.12 | 246.91 | 246.91 | +4.956% | 4 | 64 | -56.134% |
| 2026-06-01 | 228.21 | 235.25 | 228.21 | 235.25 | +0.239% | 54 | 10 | -53.960% |
| 2026-05-29 | 234.69 | 234.69 | 234.69 | 234.69 | +2.257% | 2 | 8 | -53.850% |
| 2026-05-28 | 229.51 | 229.51 | 229.51 | 229.51 | +13.529% | 2 | 8 | -52.808% |
| 2026-05-22 | 205.30 | 205.30 | 202.16 | 202.16 | +0.134% | 4 | 5 | -46.424% |
| 2026-05-15 | 200.86 | 201.89 | 200.86 | 201.89 | -13.689% | 2 | 4 | -46.352% |
| 2026-05-14 | 227.54 | 233.91 | 227.54 | 233.91 | +20.448% | 4 | 1 | -53.696% |
| 2026-05-11 | 194.20 | 194.20 | 194.20 | 194.20 | 0.000% | 1 | 0 | -44.228% |