SPX270416C08400000
SPX Apr 16 2027 8400.00 Call
optionOPRA
EODOct 28, 2026
94.77USD+0.180%(+0.17)4Vol3,988OI
SPX270416C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 98.04 | 100.63 | 94.77 | 94.77 | +0.180% | 4 | 3,987 | 0.000% |
| 2026-10-27 | 95.00 | 95.00 | 94.60 | 94.60 | +13.023% | 4 | 3,983 | +0.180% |
| 2026-10-26 | 83.70 | 83.70 | 83.70 | 83.70 | +10.422% | 1 | 3,982 | +13.226% |
| 2026-10-23 | 77.90 | 82.46 | 75.80 | 75.80 | -8.785% | 88 | 4,019 | +25.026% |
| 2026-10-22 | 88.50 | 88.50 | 82.69 | 83.10 | -23.452% | 28 | 3,996 | +14.043% |
| 2026-10-21 | 105.23 | 108.58 | 105.23 | 108.56 | +16.356% | 514 | 3,595 | -12.703% |
| 2026-10-20 | 97.59 | 97.59 | 92.85 | 93.30 | +0.463% | 297 | 3,627 | +1.576% |
| 2026-10-19 | 89.00 | 97.92 | 89.00 | 92.87 | +12.638% | 44 | 3,583 | +2.046% |
| 2026-10-16 | 102.40 | 102.40 | 82.44 | 82.45 | -22.437% | 174 | 3,571 | +14.942% |
| 2026-10-15 | 93.71 | 106.30 | 93.71 | 106.30 | +7.897% | 194 | 3,439 | -10.847% |
| 2026-10-14 | 110.00 | 110.00 | 98.52 | 98.52 | -21.933% | 24 | 3,423 | -3.806% |
| 2026-10-13 | 126.20 | 126.20 | 126.20 | 126.20 | +0.198% | 2 | 3,422 | -24.905% |
| 2026-10-12 | 127.90 | 128.74 | 125.90 | 125.95 | -5.804% | 27 | 3,418 | -24.756% |
| 2026-10-09 | 133.25 | 133.71 | 133.25 | 133.71 | +15.327% | 17 | 3,401 | -29.123% |
| 2026-10-08 | 123.00 | 125.72 | 115.94 | 115.94 | -8.384% | 8 | 3,398 | -18.259% |
| 2026-10-07 | 126.74 | 126.74 | 126.55 | 126.55 | -13.280% | 2 | 3,399 | -25.113% |
| 2026-10-06 | 150.00 | 150.00 | 145.93 | 145.93 | +7.081% | 2 | 3,398 | -35.058% |
| 2026-10-05 | 117.90 | 136.28 | 117.90 | 136.28 | +19.188% | 15 | 3,548 | -30.459% |
| 2026-10-02 | 114.34 | 114.34 | 114.34 | 114.34 | +15.134% | 2 | 3,548 | -17.116% |
| 2026-10-01 | 99.31 | 99.31 | 99.31 | 99.31 | -20.348% | 8 | 3,548 | -4.572% |
| 2026-09-25 | 124.68 | 124.68 | 124.68 | 124.68 | +4.187% | 1 | 3,548 | -23.989% |
| 2026-09-24 | 119.67 | 119.67 | 119.67 | 119.67 | -0.350% | 2 | 3,549 | -20.807% |
| 2026-09-23 | 117.98 | 121.10 | 117.98 | 120.09 | -16.021% | 4 | 3,545 | -21.084% |
| 2026-09-22 | 142.75 | 146.72 | 141.08 | 143.00 | -2.860% | 92 | 3,580 | -33.727% |
| 2026-09-21 | 127.18 | 147.21 | 127.18 | 147.21 | +50.676% | 7 | 3,580 | -35.623% |
| 2026-09-16 | 100.40 | 100.40 | 97.70 | 97.70 | +7.813% | 2 | 3,580 | -2.999% |
| 2026-09-15 | 90.62 | 90.62 | 90.62 | 90.62 | -15.419% | 1 | 3,580 | +4.580% |
| 2026-09-14 | 107.30 | 107.30 | 107.14 | 107.14 | +3.497% | 100 | 3,614 | -11.546% |
| 2026-09-10 | 103.22 | 103.52 | 103.22 | 103.52 | -9.826% | 2 | 3,615 | -8.452% |
| 2026-09-09 | 115.21 | 117.28 | 114.80 | 114.80 | -6.682% | 7 | 3,642 | -17.448% |
| 2026-09-01 | 123.02 | 123.02 | 123.02 | 123.02 | -22.085% | 9 | 3,633 | -22.964% |
| 2026-08-27 | 158.47 | 158.47 | 157.89 | 157.89 | +5.204% | 2 | 3,633 | -39.977% |
| 2026-08-26 | 149.93 | 150.08 | 149.93 | 150.08 | +0.657% | 4 | 3,637 | -36.854% |
| 2026-08-25 | 149.10 | 149.10 | 149.10 | 149.10 | -9.582% | 4 | 3,637 | -36.439% |
| 2026-08-19 | 175.80 | 180.00 | 164.90 | 164.90 | -1.740% | 108 | 3,634 | -42.529% |
| 2026-08-18 | 168.55 | 168.55 | 167.82 | 167.82 | -21.256% | 254 | 3,405 | -43.529% |
| 2026-08-14 | 213.12 | 213.12 | 213.12 | 213.12 | -1.104% | 3 | 3,402 | -55.532% |
| 2026-08-13 | 212.72 | 218.20 | 206.82 | 215.50 | +13.224% | 63 | 3,408 | -56.023% |
| 2026-08-11 | 189.24 | 190.33 | 189.24 | 190.33 | -4.150% | 6 | 3,327 | -50.208% |
| 2026-08-10 | 199.04 | 199.04 | 198.57 | 198.57 | +2.356% | 8 | 3,319 | -52.274% |
| 2026-08-07 | 194.00 | 194.00 | 194.00 | 194.00 | +5.092% | 4 | 3,323 | -51.149% |
| 2026-08-06 | 180.10 | 184.60 | 180.10 | 184.60 | -6.810% | 18 | 3,323 | -48.662% |
| 2026-08-05 | 221.70 | 221.70 | 194.30 | 198.09 | -4.879% | 36 | 3,331 | -52.158% |
| 2026-08-04 | 173.27 | 210.00 | 173.18 | 208.25 | +43.522% | 108 | 3,293 | -54.492% |
| 2026-08-03 | 145.10 | 145.10 | 145.10 | 145.10 | +82.654% | 1 | 3,293 | -34.686% |
| 2026-07-29 | 88.67 | 88.67 | 79.44 | 79.44 | -15.019% | 17 | 3,299 | +19.298% |
| 2026-07-28 | 93.48 | 93.48 | 93.48 | 93.48 | -2.868% | 1 | 3,299 | +1.380% |
| 2026-07-27 | 96.23 | 96.24 | 96.23 | 96.24 | -6.807% | 4 | 3,299 | -1.527% |
| 2026-07-24 | 106.00 | 106.00 | 103.27 | 103.27 | -3.612% | 5 | 3,304 | -8.231% |
| 2026-07-23 | 104.61 | 107.14 | 104.61 | 107.14 | -17.138% | 54 | 3,304 | -11.546% |
| 2026-07-22 | 129.30 | 129.30 | 129.30 | 129.30 | -1.147% | 1 | 3,303 | -26.705% |
| 2026-07-21 | 130.80 | 130.80 | 130.80 | 130.80 | +8.180% | 2 | 3,301 | -27.546% |
| 2026-07-20 | 120.91 | 120.91 | 120.91 | 120.91 | -21.579% | 24 | 3,277 | -21.619% |
| 2026-07-16 | 154.67 | 154.67 | 154.18 | 154.18 | +1.534% | 12 | 3,277 | -38.533% |
| 2026-07-13 | 150.55 | 151.85 | 150.55 | 151.85 | -8.563% | 7 | 3,276 | -37.590% |
| 2026-07-10 | 166.57 | 166.57 | 166.07 | 166.07 | +7.073% | 12 | 3,276 | -42.934% |
| 2026-07-09 | 155.10 | 155.10 | 155.10 | 155.10 | +13.818% | 3 | 3,273 | -38.897% |
| 2026-07-08 | 132.33 | 136.27 | 131.85 | 136.27 | -8.544% | 3 | 3,274 | -30.454% |
| 2026-07-07 | 149.10 | 149.10 | 149.00 | 149.00 | -3.896% | 15 | 3,235 | -36.396% |
| 2026-07-06 | 155.19 | 155.19 | 155.04 | 155.04 | +15.186% | 2 | 3,234 | -38.874% |
| 2026-07-02 | 134.60 | 134.60 | 134.60 | 134.60 | -11.796% | 3 | 3,231 | -29.591% |
| 2026-07-01 | 152.60 | 152.60 | 152.60 | 152.60 | +21.391% | 1 | 3,230 | -37.896% |
| 2026-06-29 | 125.46 | 125.81 | 125.42 | 125.71 | +17.684% | 4 | 3,230 | -24.612% |
| 2026-06-26 | 106.82 | 106.82 | 106.82 | 106.82 | -11.719% | 1 | 3,229 | -11.281% |
| 2026-06-25 | 133.18 | 135.67 | 121.00 | 121.00 | -1.063% | 58 | 3,202 | -21.678% |
| 2026-06-24 | 134.26 | 135.85 | 120.63 | 122.30 | -7.768% | 103 | 3,170 | -22.510% |
| 2026-06-23 | 136.15 | 136.15 | 130.70 | 132.60 | -16.341% | 29 | 3,140 | -28.529% |
| 2026-06-22 | 162.51 | 163.79 | 155.50 | 158.50 | -6.677% | 141 | 3,059 | -40.208% |
| 2026-06-18 | 168.65 | 169.84 | 164.15 | 169.84 | -4.067% | 120 | 2,939 | -44.200% |
| 2026-06-17 | 177.04 | 177.04 | 177.04 | 177.04 | -0.890% | 160 | 2,834 | -46.470% |
| 2026-06-16 | 179.17 | 179.17 | 178.63 | 178.63 | -11.081% | 3 | 2,898 | -46.946% |
| 2026-06-15 | 190.70 | 202.46 | 190.70 | 200.89 | +26.929% | 39 | 2,874 | -52.825% |
| 2026-06-12 | 158.27 | 158.27 | 158.27 | 158.27 | +14.680% | 150 | 2,724 | -40.121% |
| 2026-06-10 | 137.41 | 138.01 | 137.41 | 138.01 | -12.224% | 2 | 2,725 | -31.331% |
| 2026-06-08 | 157.73 | 158.17 | 156.45 | 157.23 | +0.229% | 200 | 2,405 | -39.725% |
| 2026-06-05 | 187.51 | 187.51 | 156.87 | 156.87 | -20.992% | 2 | 2,407 | -39.587% |
| 2026-06-04 | 198.55 | 198.55 | 198.55 | 198.55 | -4.991% | 2 | 2,407 | -52.269% |
| 2026-06-03 | 209.78 | 209.78 | 208.98 | 208.98 | -7.613% | 2 | 2,407 | -54.651% |
| 2026-06-02 | 216.95 | 230.10 | 216.92 | 226.20 | +7.285% | 28 | 2,390 | -58.103% |
| 2026-06-01 | 210.84 | 210.84 | 210.84 | 210.84 | -3.147% | 240 | 2,150 | -55.051% |
| 2026-05-29 | 214.88 | 217.69 | 214.88 | 217.69 | +2.202% | 6 | 2,144 | -56.466% |
| 2026-05-28 | 213.33 | 213.33 | 213.00 | 213.00 | +8.072% | 39 | 2,123 | -55.507% |
| 2026-05-27 | 198.57 | 198.57 | 197.09 | 197.09 | -1.253% | 19 | 2,119 | -51.915% |
| 2026-05-26 | 204.80 | 204.80 | 195.78 | 199.59 | +7.249% | 508 | 1,718 | -52.518% |
| 2026-05-22 | 188.00 | 188.30 | 186.10 | 186.10 | +10.511% | 12 | 1,717 | -49.076% |
| 2026-05-21 | 170.73 | 170.73 | 168.40 | 168.40 | +4.240% | 3 | 1,715 | -43.723% |
| 2026-05-20 | 156.94 | 161.55 | 156.94 | 161.55 | +8.729% | 2 | 1,745 | -41.337% |
| 2026-05-19 | 149.26 | 149.26 | 148.58 | 148.58 | -8.171% | 13 | 1,756 | -36.216% |
| 2026-05-18 | 158.22 | 161.80 | 154.34 | 161.80 | -10.883% | 34 | 1,729 | -41.428% |
| 2026-05-15 | 181.56 | 181.56 | 181.56 | 181.56 | -13.357% | 1 | 1,730 | -47.802% |
| 2026-05-14 | 214.28 | 214.28 | 209.55 | 209.55 | +10.058% | 818 | 970 | -54.775% |
| 2026-05-13 | 163.99 | 193.10 | 163.99 | 190.40 | +12.964% | 138 | 836 | -50.226% |
| 2026-05-12 | 168.80 | 168.80 | 168.42 | 168.55 | -3.465% | 65 | 803 | -43.773% |
| 2026-05-11 | 169.05 | 175.10 | 169.05 | 174.60 | +7.911% | 88 | 717 | -45.722% |
| 2026-05-08 | 161.60 | 162.70 | 160.80 | 161.80 | +6.686% | 116 | 601 | -41.428% |
| 2026-05-06 | 134.31 | 151.68 | 133.60 | 151.66 | +30.460% | 604 | 155 | -37.512% |
| 2026-05-05 | 116.35 | 116.35 | 116.25 | 116.25 | +4.092% | 2 | 155 | -18.477% |
| 2026-05-01 | 111.68 | 111.68 | 111.68 | 111.68 | +32.385% | 1 | 155 | -15.141% |
| 2026-04-29 | 84.36 | 84.36 | 84.36 | 84.36 | -12.116% | 1 | 155 | +12.340% |
| 2026-04-27 | 95.99 | 95.99 | 95.99 | 95.99 | +1.577% | 2 | 155 | -1.271% |
| 2026-04-24 | 93.35 | 94.50 | 93.35 | 94.50 | +9.845% | 2 | 155 | +0.286% |
| 2026-04-23 | 85.81 | 86.03 | 85.81 | 86.03 | +5.429% | 2 | 155 | +10.159% |
| 2026-04-21 | 81.60 | 81.60 | 81.60 | 81.60 | -4.338% | 2 | 154 | +16.140% |
| 2026-04-20 | 85.30 | 85.30 | 85.30 | 85.30 | +17.785% | 2 | 154 | +11.102% |
| 2026-04-16 | 69.39 | 72.44 | 69.39 | 72.42 | +6.657% | 6 | 153 | +30.862% |
| 2026-04-15 | 62.30 | 68.83 | 62.24 | 67.90 | +34.695% | 63 | 155 | +39.573% |
| 2026-04-14 | 50.41 | 50.41 | 50.41 | 50.41 | +34.427% | 10 | 102 | +87.998% |
| 2026-04-09 | 36.40 | 37.50 | 36.40 | 37.50 | +4.312% | 11 | 102 | +152.720% |
| 2026-04-08 | 35.94 | 35.95 | 35.94 | 35.95 | +26.140% | 6 | 102 | +163.616% |
| 2026-04-06 | 28.50 | 28.50 | 28.50 | 28.50 | +0.707% | 1 | 105 | +232.526% |
| 2026-04-01 | 28.50 | 28.60 | 28.30 | 28.30 | +8.388% | 100 | 105 | +234.876% |
| 2026-03-31 | 26.08 | 26.17 | 26.08 | 26.11 | +19.224% | 10 | 7 | +262.964% |
| 2026-03-27 | 24.30 | 24.30 | 21.90 | 21.90 | -30.740% | 3 | 5 | +332.740% |
| 2026-03-26 | 31.65 | 31.65 | 31.62 | 31.62 | 0.000% | 4 | 2 | +199.715% |