SPX270416C08425000
SPX Apr 16 2027 8425.00 Call
optionOPRA
EODOct 28, 2026
91.93USD+0.415%(+0.38)5Vol1,062OI
SPX270416C08425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 90.70 | 92.09 | 90.70 | 91.93 | +0.415% | 5 | 1,060 | 0.000% |
| 2026-10-27 | 89.40 | 91.55 | 88.50 | 91.55 | +15.448% | 130 | 948 | +0.415% |
| 2026-10-26 | 79.30 | 79.30 | 79.30 | 79.30 | +4.480% | 1 | 947 | +15.927% |
| 2026-10-23 | 73.86 | 75.90 | 73.86 | 75.90 | -5.948% | 614 | 433 | +21.120% |
| 2026-10-22 | 82.70 | 82.70 | 76.13 | 80.70 | -18.813% | 64 | 402 | +13.916% |
| 2026-10-21 | 99.40 | 99.40 | 99.40 | 99.40 | +10.285% | 2 | 400 | -7.515% |
| 2026-10-20 | 90.13 | 90.13 | 90.13 | 90.13 | -0.365% | 2 | 395 | +1.997% |
| 2026-10-19 | 84.20 | 90.55 | 83.70 | 90.46 | +17.025% | 15 | 390 | +1.625% |
| 2026-10-16 | 95.20 | 95.20 | 77.30 | 77.30 | -17.406% | 37 | 354 | +18.926% |
| 2026-10-15 | 91.60 | 93.91 | 91.60 | 93.59 | -9.224% | 4 | 352 | -1.774% |
| 2026-10-14 | 103.10 | 103.10 | 103.10 | 103.10 | -13.215% | 2 | 352 | -10.834% |
| 2026-10-13 | 118.80 | 118.80 | 118.80 | 118.80 | -1.329% | 1 | 351 | -22.618% |
| 2026-10-12 | 120.40 | 120.40 | 120.40 | 120.40 | -4.671% | 2 | 351 | -23.646% |
| 2026-10-09 | 126.40 | 126.40 | 126.30 | 126.30 | -7.911% | 9 | 351 | -27.213% |
| 2026-10-06 | 137.15 | 137.15 | 137.15 | 137.15 | +12.751% | 1 | 351 | -32.971% |
| 2026-10-05 | 112.40 | 121.64 | 112.40 | 121.64 | +4.772% | 9 | 350 | -24.425% |
| 2026-10-02 | 114.99 | 116.10 | 114.99 | 116.10 | +20.812% | 102 | 450 | -20.818% |
| 2026-10-01 | 94.38 | 96.10 | 94.38 | 96.10 | -8.711% | 7 | 456 | -4.339% |
| 2026-09-30 | 108.31 | 108.31 | 105.27 | 105.27 | +8.638% | 64 | 463 | -12.672% |
| 2026-09-29 | 97.10 | 97.10 | 96.90 | 96.90 | -5.684% | 3 | 460 | -5.129% |
| 2026-09-28 | 106.76 | 106.76 | 102.74 | 102.74 | -15.517% | 3 | 458 | -10.522% |
| 2026-09-25 | 115.41 | 122.00 | 115.41 | 121.61 | +6.210% | 104 | 520 | -24.406% |
| 2026-09-23 | 114.50 | 114.50 | 114.50 | 114.50 | -15.592% | 1 | 520 | -19.712% |
| 2026-09-22 | 137.49 | 137.49 | 132.94 | 135.65 | +0.855% | 162 | 566 | -32.230% |
| 2026-09-21 | 120.17 | 134.50 | 120.17 | 134.50 | +46.514% | 6 | 571 | -31.651% |
| 2026-09-16 | 94.10 | 94.10 | 91.80 | 91.80 | -18.538% | 2 | 569 | +0.142% |
| 2026-09-11 | 112.53 | 112.69 | 112.34 | 112.69 | -7.441% | 16 | 564 | -18.422% |
| 2026-09-08 | 121.75 | 121.75 | 121.75 | 121.75 | -4.013% | 1 | 564 | -24.493% |
| 2026-09-04 | 126.04 | 126.84 | 125.95 | 126.84 | +16.388% | 10 | 562 | -27.523% |
| 2026-09-01 | 108.98 | 108.98 | 108.98 | 108.98 | -29.613% | 3 | 565 | -15.645% |
| 2026-08-28 | 154.83 | 154.83 | 154.83 | 154.83 | +2.083% | 100 | 665 | -40.625% |
| 2026-08-27 | 150.95 | 151.67 | 150.95 | 151.67 | +9.320% | 4 | 665 | -39.388% |
| 2026-08-20 | 141.41 | 141.43 | 138.74 | 138.74 | -14.737% | 8 | 661 | -33.739% |
| 2026-08-18 | 163.06 | 163.06 | 162.72 | 162.72 | -12.975% | 2 | 661 | -43.504% |
| 2026-08-17 | 186.98 | 186.98 | 186.98 | 186.98 | +2.511% | 8 | 661 | -50.834% |
| 2026-08-12 | 182.40 | 182.40 | 182.40 | 182.40 | +2.414% | 1 | 661 | -49.600% |
| 2026-08-11 | 178.10 | 178.10 | 178.10 | 178.10 | -6.632% | 3 | 658 | -48.383% |
| 2026-08-07 | 190.75 | 190.75 | 190.75 | 190.75 | +7.957% | 2 | 656 | -51.806% |
| 2026-08-06 | 180.34 | 180.37 | 176.69 | 176.69 | -7.005% | 19 | 637 | -47.971% |
| 2026-08-05 | 190.00 | 190.00 | 190.00 | 190.00 | -5.992% | 6 | 638 | -51.616% |
| 2026-08-04 | 180.12 | 202.11 | 179.75 | 202.11 | +62.038% | 10 | 632 | -54.515% |
| 2026-07-21 | 124.73 | 124.73 | 124.73 | 124.73 | -2.631% | 8 | 632 | -26.297% |
| 2026-07-17 | 128.10 | 128.10 | 128.10 | 128.10 | -10.701% | 300 | 332 | -28.236% |
| 2026-07-16 | 144.48 | 144.48 | 143.45 | 143.45 | -3.009% | 24 | 340 | -35.915% |
| 2026-07-15 | 147.90 | 147.90 | 147.90 | 147.90 | +4.155% | 6 | 346 | -37.843% |
| 2026-07-14 | 142.07 | 142.19 | 141.93 | 142.00 | +0.595% | 39 | 366 | -35.261% |
| 2026-07-13 | 141.16 | 141.16 | 141.16 | 141.16 | +8.987% | 21 | 366 | -34.875% |
| 2026-07-08 | 129.52 | 129.52 | 129.52 | 129.52 | -12.640% | 60 | 322 | -29.023% |
| 2026-07-06 | 148.26 | 148.26 | 148.26 | 148.26 | +13.262% | 2 | 324 | -37.994% |
| 2026-06-23 | 133.25 | 140.10 | 130.90 | 130.90 | -28.692% | 308 | 16 | -29.771% |
| 2026-06-15 | 183.57 | 183.57 | 183.57 | 183.57 | -14.007% | 8 | 8 | -49.921% |
| 2026-06-04 | 213.47 | 213.47 | 213.47 | 213.47 | +3.787% | 6 | 2 | -56.935% |
| 2026-05-29 | 205.68 | 205.68 | 205.68 | 205.68 | 0.000% | 2 | 0 | -55.304% |