SPX270416C08450000
SPX Apr 16 2027 8450.00 Call
optionOPRA
EODOct 28, 2026
83.02USD+0.024%(+0.02)4Vol475OI
SPX270416C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 85.20 | 88.38 | 83.02 | 83.02 | +0.024% | 4 | 472 | 0.000% |
| 2026-10-27 | 83.20 | 83.20 | 83.00 | 83.00 | +19.236% | 3 | 469 | +0.024% |
| 2026-10-23 | 69.61 | 69.61 | 69.61 | 69.61 | -10.065% | 1 | 469 | +19.264% |
| 2026-10-22 | 77.40 | 77.40 | 77.40 | 77.40 | -18.268% | 2 | 469 | +7.261% |
| 2026-10-21 | 94.70 | 94.70 | 94.70 | 94.70 | +16.482% | 2 | 467 | -12.334% |
| 2026-10-20 | 84.44 | 84.54 | 81.30 | 81.30 | -0.270% | 49 | 427 | +2.116% |
| 2026-10-19 | 78.30 | 81.52 | 78.30 | 81.52 | +12.909% | 8 | 419 | +1.840% |
| 2026-10-16 | 89.20 | 89.20 | 72.20 | 72.20 | -15.099% | 5 | 415 | +14.986% |
| 2026-10-15 | 85.70 | 85.70 | 85.04 | 85.04 | -12.058% | 3 | 413 | -2.375% |
| 2026-10-14 | 96.70 | 96.70 | 96.70 | 96.70 | -12.899% | 2 | 411 | -14.147% |
| 2026-10-13 | 111.70 | 111.70 | 111.02 | 111.02 | -0.198% | 4 | 409 | -25.221% |
| 2026-10-12 | 113.30 | 113.30 | 111.24 | 111.24 | -6.521% | 7 | 402 | -25.369% |
| 2026-10-09 | 110.30 | 119.00 | 110.30 | 119.00 | +16.245% | 9 | 402 | -30.235% |
| 2026-10-08 | 113.30 | 113.30 | 102.37 | 102.37 | -8.923% | 5 | 398 | -18.902% |
| 2026-10-07 | 112.40 | 112.40 | 112.40 | 112.40 | +3.404% | 2 | 398 | -26.139% |
| 2026-10-05 | 104.60 | 108.70 | 104.60 | 108.70 | +5.739% | 3 | 398 | -23.625% |
| 2026-10-02 | 109.40 | 109.40 | 101.40 | 102.80 | +13.843% | 256 | 238 | -19.241% |
| 2026-10-01 | 90.27 | 90.49 | 90.27 | 90.30 | -11.988% | 5 | 238 | -8.062% |
| 2026-09-30 | 102.94 | 102.94 | 102.60 | 102.60 | -8.719% | 8 | 242 | -19.084% |
| 2026-09-25 | 112.40 | 112.40 | 112.40 | 112.40 | +4.171% | 1 | 242 | -26.139% |
| 2026-09-23 | 116.02 | 116.02 | 107.90 | 107.90 | -14.086% | 5 | 241 | -23.058% |
| 2026-09-22 | 125.59 | 125.59 | 125.59 | 125.59 | +44.191% | 1 | 240 | -33.896% |
| 2026-09-17 | 87.28 | 87.28 | 87.10 | 87.10 | +0.694% | 4 | 238 | -4.684% |
| 2026-09-16 | 88.80 | 88.80 | 86.50 | 86.50 | -6.577% | 2 | 236 | -4.023% |
| 2026-09-10 | 92.62 | 92.62 | 92.56 | 92.59 | -10.567% | 4 | 236 | -10.336% |
| 2026-09-09 | 101.66 | 103.53 | 100.44 | 103.53 | -10.472% | 178 | 157 | -19.811% |
| 2026-09-02 | 115.64 | 115.64 | 115.64 | 115.64 | +12.098% | 3 | 157 | -28.208% |
| 2026-09-01 | 103.51 | 103.51 | 103.16 | 103.16 | -23.873% | 10 | 154 | -19.523% |
| 2026-08-21 | 136.11 | 136.11 | 135.51 | 135.51 | -5.673% | 4 | 153 | -38.735% |
| 2026-08-20 | 143.66 | 143.66 | 143.66 | 143.66 | -6.532% | 8 | 161 | -42.211% |
| 2026-08-19 | 153.70 | 153.70 | 153.70 | 153.70 | +1.788% | 1 | 160 | -45.986% |
| 2026-08-18 | 157.30 | 157.60 | 150.00 | 151.00 | -15.154% | 29 | 159 | -45.020% |
| 2026-08-17 | 182.33 | 182.33 | 177.97 | 177.97 | -10.599% | 9 | 150 | -53.352% |
| 2026-08-13 | 187.48 | 199.07 | 187.48 | 199.07 | +14.002% | 5 | 153 | -58.296% |
| 2026-08-12 | 174.62 | 174.62 | 174.62 | 174.62 | +2.657% | 2 | 153 | -52.457% |
| 2026-08-11 | 170.10 | 170.10 | 170.10 | 170.10 | -8.228% | 2 | 153 | -51.193% |
| 2026-08-07 | 185.35 | 185.35 | 185.35 | 185.35 | +10.571% | 7 | 146 | -55.209% |
| 2026-08-06 | 174.36 | 174.36 | 163.98 | 167.63 | -8.123% | 96 | 222 | -50.474% |
| 2026-08-05 | 182.45 | 182.45 | 182.45 | 182.45 | -4.451% | 1 | 222 | -54.497% |
| 2026-08-04 | 188.30 | 190.95 | 188.30 | 190.95 | +85.011% | 5 | 222 | -56.523% |
| 2026-07-27 | 103.21 | 103.21 | 103.21 | 103.21 | +11.470% | 30 | 192 | -19.562% |
| 2026-07-24 | 92.59 | 92.59 | 92.59 | 92.59 | -36.695% | 4 | 196 | -10.336% |
| 2026-07-13 | 146.26 | 146.26 | 146.26 | 146.26 | +1.966% | 2 | 198 | -43.238% |
| 2026-07-09 | 133.46 | 143.44 | 130.48 | 143.44 | +15.491% | 78 | 120 | -42.122% |
| 2026-07-08 | 124.20 | 124.20 | 124.20 | 124.20 | -9.429% | 1 | 119 | -33.156% |
| 2026-06-30 | 137.13 | 137.13 | 137.13 | 137.13 | +19.243% | 100 | 120 | -39.459% |
| 2026-06-29 | 118.85 | 118.85 | 115.00 | 115.00 | -0.691% | 6 | 122 | -27.809% |
| 2026-06-25 | 115.80 | 115.80 | 115.80 | 115.80 | -22.057% | 3 | 119 | -28.307% |
| 2026-06-22 | 161.53 | 161.53 | 148.57 | 148.57 | -21.475% | 2 | 117 | -44.121% |
| 2026-06-15 | 189.20 | 189.20 | 189.20 | 189.20 | +61.530% | 15 | 17 | -56.121% |
| 2026-06-11 | 117.13 | 117.13 | 117.13 | 117.13 | -18.022% | 1 | 17 | -29.121% |
| 2026-06-08 | 146.83 | 146.83 | 142.86 | 142.88 | -31.790% | 6 | 11 | -41.895% |
| 2026-06-02 | 212.37 | 212.37 | 209.47 | 209.47 | +5.330% | 7 | 4 | -60.367% |
| 2026-05-29 | 198.87 | 198.87 | 198.87 | 198.87 | 0.000% | 4 | 0 | -58.254% |