SPX270416C08500000
SPX Apr 16 2027 8500.00 Call
optionOPRA
EODOct 28, 2026
80.18USD+8.645%(+6.38)15Vol2,021OI
SPX270416C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 74.20 | 80.18 | 74.20 | 80.18 | +8.645% | 15 | 2,017 | 0.000% |
| 2026-10-27 | 70.00 | 75.10 | 70.00 | 73.80 | +15.856% | 43 | 2,017 | +8.645% |
| 2026-10-26 | 60.00 | 68.01 | 60.00 | 63.70 | +9.450% | 12 | 2,014 | +25.871% |
| 2026-10-23 | 59.45 | 59.45 | 56.57 | 58.20 | -10.324% | 36 | 2,020 | +37.766% |
| 2026-10-22 | 69.50 | 69.50 | 62.00 | 64.90 | -20.728% | 4 | 2,018 | +23.544% |
| 2026-10-21 | 76.10 | 85.70 | 76.10 | 81.87 | +11.085% | 47 | 2,039 | -2.064% |
| 2026-10-20 | 68.40 | 81.40 | 67.00 | 73.70 | +4.807% | 7 | 2,039 | +8.792% |
| 2026-10-19 | 68.50 | 71.50 | 68.50 | 70.32 | +12.656% | 5 | 2,039 | +14.022% |
| 2026-10-16 | 78.10 | 78.94 | 62.42 | 62.42 | -15.683% | 104 | 1,954 | +28.452% |
| 2026-10-15 | 70.75 | 74.03 | 70.52 | 74.03 | -3.229% | 7 | 1,956 | +8.307% |
| 2026-10-14 | 84.70 | 84.70 | 74.97 | 76.50 | -21.458% | 31 | 1,927 | +4.810% |
| 2026-10-13 | 99.92 | 99.92 | 97.20 | 97.40 | -1.636% | 33 | 1,905 | -17.680% |
| 2026-10-12 | 102.64 | 102.64 | 98.99 | 99.02 | -6.053% | 17 | 1,912 | -19.026% |
| 2026-10-09 | 97.80 | 105.40 | 97.80 | 105.40 | +12.128% | 506 | 1,460 | -23.928% |
| 2026-10-08 | 100.30 | 100.30 | 94.00 | 94.00 | -11.010% | 5 | 1,459 | -14.702% |
| 2026-10-07 | 99.60 | 105.63 | 99.60 | 105.63 | -6.414% | 22 | 1,445 | -24.094% |
| 2026-10-06 | 121.33 | 123.72 | 112.87 | 112.87 | +21.890% | 104 | 1,526 | -28.963% |
| 2026-10-05 | 92.60 | 92.60 | 92.60 | 92.60 | +1.557% | 2 | 1,524 | -13.413% |
| 2026-10-02 | 97.20 | 97.20 | 91.09 | 91.18 | +13.479% | 177 | 1,346 | -12.064% |
| 2026-10-01 | 80.35 | 80.35 | 80.35 | 80.35 | -4.720% | 1 | 1,346 | -0.212% |
| 2026-09-30 | 84.32 | 89.56 | 84.32 | 84.33 | +4.628% | 120 | 1,466 | -4.921% |
| 2026-09-29 | 80.60 | 80.60 | 80.60 | 80.60 | -6.724% | 1 | 1,467 | -0.521% |
| 2026-09-28 | 90.16 | 90.56 | 84.83 | 86.41 | -10.733% | 8 | 1,465 | -7.210% |
| 2026-09-24 | 88.11 | 96.80 | 86.24 | 96.80 | +1.149% | 46 | 1,461 | -17.169% |
| 2026-09-23 | 103.26 | 103.26 | 95.70 | 95.70 | -19.111% | 5 | 1,460 | -16.217% |
| 2026-09-21 | 118.00 | 118.31 | 118.00 | 118.31 | +52.658% | 2 | 1,458 | -32.229% |
| 2026-09-17 | 77.50 | 77.50 | 77.50 | 77.50 | +1.440% | 40 | 1,473 | +3.458% |
| 2026-09-16 | 78.30 | 78.30 | 76.40 | 76.40 | +5.612% | 2 | 1,471 | +4.948% |
| 2026-09-15 | 72.23 | 72.73 | 72.23 | 72.34 | -6.125% | 82 | 1,551 | +10.838% |
| 2026-09-14 | 77.06 | 77.06 | 77.06 | 77.06 | -6.162% | 2 | 1,550 | +4.049% |
| 2026-09-10 | 82.84 | 83.24 | 81.91 | 82.12 | -19.836% | 22 | 1,550 | -2.362% |
| 2026-09-08 | 102.40 | 102.44 | 102.40 | 102.44 | -6.104% | 2 | 1,549 | -21.730% |
| 2026-09-04 | 109.10 | 109.10 | 109.10 | 109.10 | +7.689% | 1 | 1,549 | -26.508% |
| 2026-09-02 | 101.31 | 101.31 | 101.31 | 101.31 | +2.968% | 40 | 1,534 | -20.857% |
| 2026-09-01 | 98.39 | 98.39 | 98.39 | 98.39 | -8.227% | 40 | 1,494 | -18.508% |
| 2026-08-31 | 112.19 | 112.19 | 107.21 | 107.21 | -15.999% | 29 | 1,473 | -25.212% |
| 2026-08-21 | 127.63 | 127.63 | 127.63 | 127.63 | +3.899% | 40 | 1,393 | -37.178% |
| 2026-08-20 | 130.02 | 132.83 | 122.76 | 122.84 | -14.397% | 260 | 1,156 | -34.728% |
| 2026-08-19 | 144.80 | 144.80 | 142.50 | 143.50 | +5.592% | 8 | 1,089 | -44.125% |
| 2026-08-18 | 144.00 | 144.00 | 135.90 | 135.90 | -14.999% | 20 | 1,069 | -41.001% |
| 2026-08-17 | 168.83 | 168.83 | 159.76 | 159.88 | -12.634% | 79 | 1,071 | -49.850% |
| 2026-08-13 | 182.69 | 183.00 | 178.27 | 183.00 | +15.676% | 64 | 1,160 | -56.186% |
| 2026-08-12 | 161.01 | 161.01 | 158.20 | 158.20 | +2.329% | 57 | 1,177 | -49.317% |
| 2026-08-11 | 157.82 | 157.82 | 154.60 | 154.60 | -6.535% | 12 | 1,171 | -48.137% |
| 2026-08-10 | 164.91 | 165.41 | 164.06 | 165.41 | +8.608% | 12 | 1,163 | -51.527% |
| 2026-08-06 | 148.40 | 152.30 | 148.40 | 152.30 | -8.638% | 87 | 1,097 | -47.354% |
| 2026-08-05 | 187.50 | 187.50 | 162.70 | 166.70 | +15.403% | 290 | 1,290 | -51.902% |
| 2026-08-04 | 130.96 | 146.65 | 130.96 | 144.45 | +90.819% | 96 | 1,386 | -44.493% |
| 2026-07-31 | 74.97 | 75.87 | 74.97 | 75.70 | +1.597% | 10 | 1,385 | +5.918% |
| 2026-07-30 | 74.51 | 74.51 | 74.51 | 74.51 | +5.913% | 40 | 1,345 | +7.610% |
| 2026-07-29 | 70.50 | 70.50 | 70.35 | 70.35 | -12.511% | 60 | 1,385 | +13.973% |
| 2026-07-28 | 80.01 | 81.40 | 80.01 | 80.41 | +0.512% | 96 | 1,289 | -0.286% |
| 2026-07-27 | 85.93 | 85.93 | 76.75 | 80.00 | -8.530% | 278 | 1,015 | +0.225% |
| 2026-07-23 | 90.30 | 90.30 | 87.46 | 87.46 | -15.693% | 60 | 935 | -8.324% |
| 2026-07-21 | 103.97 | 103.97 | 103.74 | 103.74 | +2.207% | 60 | 875 | -22.711% |
| 2026-07-17 | 101.50 | 101.50 | 101.50 | 101.50 | -9.391% | 1 | 874 | -21.005% |
| 2026-07-08 | 113.16 | 113.16 | 112.02 | 112.02 | -9.148% | 62 | 904 | -28.423% |
| 2026-07-07 | 123.10 | 123.30 | 123.10 | 123.30 | -2.997% | 22 | 882 | -34.972% |
| 2026-07-01 | 127.11 | 127.11 | 127.08 | 127.11 | +0.881% | 100 | 790 | -36.921% |
| 2026-06-30 | 127.21 | 127.21 | 126.00 | 126.00 | +21.352% | 48 | 790 | -36.365% |
| 2026-06-26 | 104.09 | 104.09 | 103.83 | 103.83 | +2.396% | 2 | 793 | -22.778% |
| 2026-06-25 | 106.89 | 106.89 | 101.40 | 101.40 | -7.818% | 5 | 793 | -20.927% |
| 2026-06-23 | 108.10 | 110.20 | 108.10 | 110.00 | -17.044% | 9 | 761 | -27.109% |
| 2026-06-22 | 134.49 | 134.49 | 129.90 | 132.60 | -16.108% | 14 | 777 | -39.532% |
| 2026-06-15 | 158.13 | 158.32 | 158.04 | 158.06 | +22.908% | 12 | 783 | -49.272% |
| 2026-06-08 | 128.60 | 128.60 | 128.60 | 128.60 | -29.515% | 1 | 782 | -37.652% |
| 2026-06-04 | 182.66 | 182.66 | 182.45 | 182.45 | +0.137% | 4 | 782 | -56.054% |
| 2026-06-03 | 181.90 | 182.30 | 181.90 | 182.20 | -6.468% | 38 | 751 | -55.993% |
| 2026-06-02 | 193.43 | 194.80 | 192.57 | 194.80 | +3.932% | 9 | 748 | -58.840% |
| 2026-06-01 | 187.45 | 187.57 | 186.49 | 187.43 | +11.103% | 50 | 743 | -57.221% |
| 2026-05-27 | 167.82 | 168.79 | 167.72 | 168.70 | -1.021% | 8 | 743 | -52.472% |
| 2026-05-26 | 177.30 | 177.90 | 166.17 | 170.44 | +9.117% | 37 | 719 | -52.957% |
| 2026-05-22 | 159.11 | 160.50 | 153.30 | 156.20 | +14.651% | 140 | 613 | -48.668% |
| 2026-05-18 | 132.73 | 136.72 | 132.73 | 136.24 | -12.007% | 36 | 601 | -41.148% |
| 2026-05-15 | 154.83 | 154.83 | 154.83 | 154.83 | -2.665% | 2 | 601 | -48.214% |
| 2026-05-13 | 145.30 | 159.07 | 145.30 | 159.07 | +11.183% | 4 | 603 | -49.595% |
| 2026-05-12 | 126.30 | 143.07 | 126.10 | 143.07 | -2.673% | 202 | 726 | -43.958% |
| 2026-05-11 | 152.11 | 152.70 | 147.00 | 147.00 | 0.000% | 152 | 621 | -45.456% |