Dark

SPX20270416C8400
SPX Apr 16 2027 8400.00 Call (SPX270416C08400000)
option OPRA

EOD

Sep 10, 2026

103.52-9.826%(-11.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	103.2200	103.5200	103.2200	103.5200	-9.826%	2	3,614	0.000%
2026-09-09	115.2100	117.2800	114.8000	114.8000	-6.682%	7	3,615	-9.826%
2026-09-01	123.0200	123.0200	123.0200	123.0200	-22.085%	9	3,642	-15.851%
2026-08-27	158.4700	158.4700	157.8900	157.8900	+5.204%	2	3,633	-34.435%
2026-08-26	149.9300	150.0800	149.9300	150.0800	+0.657%	4	3,633	-31.023%
2026-08-25	149.1000	149.1000	149.1000	149.1000	-9.582%	4	3,637	-30.570%
2026-08-19	175.8000	180.0000	164.9000	164.9000	-1.740%	108	3,637	-37.223%
2026-08-18	168.5500	168.5500	167.8200	167.8200	-21.256%	254	3,634	-38.315%
2026-08-14	213.1200	213.1200	213.1200	213.1200	-1.104%	3	3,405	-51.426%
2026-08-13	212.7200	218.2000	206.8200	215.5000	+13.224%	63	3,402	-51.963%
2026-08-11	189.2400	190.3300	189.2400	190.3300	-4.150%	6	3,333	-45.610%
2026-08-10	199.0400	199.0400	198.5700	198.5700	+2.356%	8	3,327	-47.867%
2026-08-07	194.0000	194.0000	194.0000	194.0000	+5.092%	4	3,319	-46.639%
2026-08-06	180.1000	184.6000	180.1000	184.6000	-6.810%	18	3,323	-43.922%
2026-08-05	221.7000	221.7000	194.3000	198.0900	-4.879%	36	3,323	-47.741%
2026-08-04	173.2700	210.0000	173.1800	208.2500	+43.522%	108	3,331	-50.291%
2026-08-03	145.1000	145.1000	145.1000	145.1000	+82.654%	1	3,293	-28.656%
2026-07-29	88.6700	88.6700	79.4400	79.4400	-15.019%	17	3,293	+30.312%
2026-07-28	93.4800	93.4800	93.4800	93.4800	-2.868%	1	3,299	+10.740%
2026-07-27	96.2300	96.2400	96.2300	96.2400	-6.807%	4	3,299	+7.564%
2026-07-24	106.0000	106.0000	103.2700	103.2700	-3.612%	5	3,299	+0.242%
2026-07-23	104.6100	107.1400	104.6100	107.1400	-17.138%	54	3,304	-3.379%
2026-07-22	129.3000	129.3000	129.3000	129.3000	-1.147%	1	3,304	-19.938%
2026-07-21	130.8000	130.8000	130.8000	130.8000	+8.180%	2	3,303	-20.856%
2026-07-20	120.9100	120.9100	120.9100	120.9100	-21.579%	24	3,301	-14.383%
2026-07-16	154.6700	154.6700	154.1800	154.1800	+1.534%	12	3,277	-32.858%
2026-07-13	150.5500	151.8500	150.5500	151.8500	-8.563%	7	3,277	-31.827%
2026-07-10	166.5700	166.5700	166.0700	166.0700	+7.073%	12	3,276	-37.665%
2026-07-09	155.1000	155.1000	155.1000	155.1000	+13.818%	3	3,276	-33.256%
2026-07-08	132.3300	136.2700	131.8500	136.2700	-8.544%	3	3,273	-24.033%
2026-07-07	149.1000	149.1000	149.0000	149.0000	-3.896%	15	3,274	-30.523%
2026-07-06	155.1900	155.1900	155.0400	155.0400	+15.186%	2	3,235	-33.230%
2026-07-02	134.6000	134.6000	134.6000	134.6000	-11.796%	3	3,231	-23.091%
2026-07-01	152.6000	152.6000	152.6000	152.6000	+21.391%	1	3,231	-32.163%
2026-06-29	125.4600	125.8100	125.4200	125.7100	+17.684%	4	3,230	-17.652%
2026-06-26	106.8200	106.8200	106.8200	106.8200	-11.719%	1	3,230	-3.089%
2026-06-25	133.1800	135.6700	121.0000	121.0000	-1.063%	58	3,229	-14.446%
2026-06-24	134.2600	135.8500	120.6300	122.3000	-7.768%	103	3,202	-15.356%
2026-06-23	136.1500	136.1500	130.7000	132.6000	-16.341%	29	3,170	-21.931%
2026-06-22	162.5100	163.7900	155.5000	158.5000	-6.677%	141	3,140	-34.688%
2026-06-18	168.6500	169.8400	164.1500	169.8400	-4.067%	120	2,834	-39.049%
2026-06-17	177.0400	177.0400	177.0400	177.0400	-0.890%	160	2,834	-41.527%
2026-06-16	179.1700	179.1700	178.6300	178.6300	-11.081%	3	2,834	-42.048%
2026-06-15	190.7000	202.4600	190.7000	200.8900	+26.929%	39	2,724	-48.469%
2026-06-12	158.2700	158.2700	158.2700	158.2700	+14.680%	150	2,724	-34.593%
2026-06-10	137.4100	138.0100	137.4100	138.0100	-12.224%	2	2,724	-24.991%
2026-06-08	157.7300	158.1700	156.4500	157.2300	+0.229%	200	2,505	-34.160%
2026-06-05	187.5100	187.5100	156.8700	156.8700	-20.992%	2	2,405	-34.009%
2026-06-04	198.5500	198.5500	198.5500	198.5500	-4.991%	2	2,407	-47.862%
2026-06-03	209.7800	209.7800	208.9800	208.9800	-7.613%	2	2,407	-50.464%
2026-06-02	216.9500	230.1000	216.9200	226.2000	+7.285%	28	2,407	-54.235%
2026-06-01	210.8400	210.8400	210.8400	210.8400	-3.147%	240	2,390	-50.901%
2026-05-29	214.8800	217.6900	214.8800	217.6900	+2.202%	6	2,150	-52.446%
2026-05-28	213.3300	213.3300	213.0000	213.0000	+8.072%	39	2,144	-51.399%
2026-05-27	198.5700	198.5700	197.0900	197.0900	-1.253%	19	2,123	-47.476%
2026-05-26	204.8000	204.8000	195.7800	199.5900	+7.249%	508	2,119	-48.134%
2026-05-22	188.0000	188.3000	186.1000	186.1000	+10.511%	12	1,718	-44.374%
2026-05-21	170.7300	170.7300	168.4000	168.4000	+4.240%	3	1,717	-38.527%
2026-05-20	156.9400	161.5500	156.9400	161.5500	+8.729%	2	1,717	-35.921%
2026-05-19	149.2600	149.2600	148.5800	148.5800	-8.171%	13	1,745	-30.327%
2026-05-18	158.2200	161.8000	154.3400	161.8000	-10.883%	34	1,745	-36.020%
2026-05-15	181.5600	181.5600	181.5600	181.5600	-13.357%	1	1,745	-42.983%
2026-05-14	214.2800	214.2800	209.5500	209.5500	+10.058%	818	1,730	-50.599%
2026-05-13	163.9900	193.1000	163.9900	190.4000	+12.964%	138	970	-45.630%
2026-05-12	168.8000	168.8000	168.4200	168.5500	-3.465%	65	970	-38.582%
2026-05-11	169.0500	175.1000	169.0500	174.6000	+7.911%	88	970	-40.710%
2026-05-08	161.6000	162.7000	160.8000	161.8000	+6.686%	116	717	-36.020%
2026-05-06	134.3100	151.6800	133.6000	151.6600	+30.460%	604	601	-31.742%
2026-05-05	116.3500	116.3500	116.2500	116.2500	+4.092%	2	155	-10.951%
2026-05-01	111.6800	111.6800	111.6800	111.6800	+32.385%	1	155	-7.307%
2026-04-29	84.3600	84.3600	84.3600	84.3600	-12.116%	1	155	+22.712%
2026-04-27	95.9900	95.9900	95.9900	95.9900	+1.577%	2	155	+7.845%
2026-04-24	93.3500	94.5000	93.3500	94.5000	+9.845%	2	155	+9.545%
2026-04-23	85.8100	86.0300	85.8100	86.0300	+5.429%	2	155	+20.330%
2026-04-21	81.6000	81.6000	81.6000	81.6000	-4.338%	2	154	+26.863%
2026-04-20	85.3000	85.3000	85.3000	85.3000	+17.785%	2	154	+21.360%
2026-04-16	69.3900	72.4400	69.3900	72.4200	+6.657%	6	153	+42.944%
2026-04-15	62.3000	68.8300	62.2400	67.9000	+34.695%	63	155	+52.459%
2026-04-14	50.4100	50.4100	50.4100	50.4100	+34.427%	10	102	+105.356%
2026-04-09	36.4000	37.5000	36.4000	37.5000	+4.312%	11	102	+176.053%
2026-04-08	35.9400	35.9500	35.9400	35.9500	+26.140%	6	102	+187.955%
2026-04-06	28.5000	28.5000	28.5000	28.5000	+0.707%	1	105	+263.228%
2026-04-01	28.5000	28.6000	28.3000	28.3000	+8.388%	100	105	+265.795%
2026-03-31	26.0800	26.1700	26.0800	26.1100	+19.224%	10	7	+296.476%
2026-03-27	24.3000	24.3000	21.9000	21.9000	-30.740%	3	5	+372.694%
2026-03-26	31.6500	31.6500	31.6200	31.6200	0.000%	4	2	+227.388%

.dark-mode .mfQL4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mfQL4q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270416C8400SPX Apr 16 2027 8400.00 Call (SPX270416C08400000)option OPRA

SPX20270416C8400
SPX Apr 16 2027 8400.00 Call (SPX270416C08400000)
option OPRA