SPX270416C08600000
SPX Apr 16 2027 8600.00 Call
optionOPRA
EODOct 27, 2026
56.09USD+29.838%(+12.89)2Vol2,221OI
SPX270416C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 56.06 | 56.09 | 56.06 | 56.09 | +29.838% | 2 | 2,222 | 0.000% |
| 2026-10-23 | 46.28 | 46.29 | 43.20 | 43.20 | -28.036% | 28 | 2,222 | +29.838% |
| 2026-10-21 | 60.11 | 60.26 | 60.01 | 60.03 | +11.580% | 108 | 1,939 | -6.563% |
| 2026-10-19 | 53.20 | 53.80 | 53.20 | 53.80 | +11.618% | 14 | 1,945 | +4.257% |
| 2026-10-16 | 53.05 | 53.70 | 48.20 | 48.20 | -14.174% | 5 | 1,942 | +16.369% |
| 2026-10-15 | 56.65 | 56.65 | 56.16 | 56.16 | -9.827% | 18 | 1,942 | -0.125% |
| 2026-10-14 | 62.34 | 62.34 | 62.28 | 62.28 | -17.071% | 2 | 1,942 | -9.939% |
| 2026-10-13 | 76.00 | 76.00 | 75.10 | 75.10 | -1.028% | 3 | 1,939 | -25.313% |
| 2026-10-12 | 77.50 | 77.50 | 75.88 | 75.88 | -3.742% | 126 | 1,813 | -26.081% |
| 2026-10-09 | 77.31 | 78.83 | 76.52 | 78.83 | +1.064% | 32 | 1,781 | -28.847% |
| 2026-10-08 | 78.00 | 78.00 | 78.00 | 78.00 | 0.000% | 2 | 1,779 | -28.090% |
| 2026-10-07 | 77.50 | 78.00 | 77.50 | 78.00 | -15.667% | 55 | 1,804 | -28.090% |
| 2026-10-06 | 95.50 | 97.35 | 92.49 | 92.49 | +18.668% | 19 | 1,808 | -39.356% |
| 2026-10-05 | 75.37 | 77.94 | 75.37 | 77.94 | +9.528% | 5 | 1,809 | -28.034% |
| 2026-10-02 | 71.54 | 71.54 | 71.16 | 71.16 | +13.439% | 50 | 1,759 | -21.178% |
| 2026-09-29 | 62.68 | 62.73 | 62.68 | 62.73 | -5.584% | 12 | 1,753 | -10.585% |
| 2026-09-28 | 65.81 | 73.09 | 65.70 | 66.44 | -16.856% | 73 | 1,745 | -15.578% |
| 2026-09-25 | 79.80 | 79.91 | 78.46 | 79.91 | +6.263% | 52 | 1,881 | -29.809% |
| 2026-09-23 | 75.20 | 75.20 | 75.20 | 75.20 | -17.589% | 645 | 1,457 | -25.412% |
| 2026-09-22 | 91.74 | 91.74 | 91.10 | 91.25 | -2.375% | 36 | 1,472 | -38.532% |
| 2026-09-21 | 93.40 | 93.47 | 93.40 | 93.47 | +58.049% | 12 | 1,478 | -39.991% |
| 2026-09-17 | 59.15 | 59.15 | 59.14 | 59.14 | +25.111% | 4 | 1,478 | -5.157% |
| 2026-09-16 | 60.90 | 60.90 | 47.27 | 47.27 | -12.963% | 3 | 1,476 | +18.659% |
| 2026-09-15 | 54.31 | 54.31 | 54.31 | 54.31 | -26.089% | 2 | 1,478 | +3.277% |
| 2026-09-11 | 71.35 | 73.48 | 71.35 | 73.48 | +16.635% | 362 | 1,549 | -23.666% |
| 2026-09-10 | 63.00 | 63.00 | 63.00 | 63.00 | -21.642% | 12 | 1,537 | -10.968% |
| 2026-09-08 | 80.34 | 80.40 | 80.34 | 80.40 | -24.634% | 2 | 1,536 | -30.236% |
| 2026-08-27 | 105.30 | 106.68 | 104.79 | 106.68 | +14.096% | 12 | 1,537 | -47.422% |
| 2026-08-24 | 93.60 | 93.60 | 93.50 | 93.50 | -5.708% | 20 | 1,537 | -40.011% |
| 2026-08-20 | 106.08 | 106.08 | 99.16 | 99.16 | -13.458% | 28 | 1,555 | -43.435% |
| 2026-08-18 | 114.36 | 114.73 | 114.28 | 114.58 | -17.271% | 16 | 1,489 | -51.047% |
| 2026-08-17 | 138.50 | 138.50 | 138.50 | 138.50 | -3.686% | 72 | 1,501 | -59.502% |
| 2026-08-14 | 143.80 | 143.80 | 143.80 | 143.80 | -5.032% | 2 | 1,501 | -60.994% |
| 2026-08-13 | 152.90 | 152.90 | 151.42 | 151.42 | +12.496% | 3 | 1,502 | -62.957% |
| 2026-08-12 | 134.60 | 134.60 | 134.60 | 134.60 | +6.235% | 20 | 1,502 | -58.328% |
| 2026-08-11 | 126.52 | 126.70 | 126.52 | 126.70 | -5.553% | 21 | 1,501 | -55.730% |
| 2026-08-07 | 134.15 | 134.15 | 134.15 | 134.15 | +9.618% | 20 | 1,551 | -58.189% |
| 2026-08-06 | 136.06 | 136.48 | 122.38 | 122.38 | -9.609% | 61 | 1,553 | -54.167% |
| 2026-08-05 | 133.27 | 137.62 | 133.27 | 135.39 | +7.572% | 26 | 1,559 | -58.572% |
| 2026-08-04 | 120.50 | 125.86 | 120.50 | 125.86 | +30.832% | 52 | 1,729 | -55.435% |
| 2026-08-03 | 96.20 | 96.20 | 96.20 | 96.20 | +65.833% | 342 | 1,649 | -41.694% |
| 2026-07-30 | 56.69 | 58.01 | 56.66 | 58.01 | +27.271% | 209 | 1,444 | -3.310% |
| 2026-07-29 | 55.46 | 62.30 | 45.58 | 45.58 | -28.378% | 200 | 1,359 | +23.058% |
| 2026-07-28 | 63.64 | 63.64 | 63.64 | 63.64 | +2.612% | 448 | 911 | -11.864% |
| 2026-07-27 | 61.00 | 62.59 | 61.00 | 62.02 | -12.028% | 343 | 633 | -9.561% |
| 2026-07-24 | 70.44 | 70.50 | 70.44 | 70.50 | -35.149% | 2 | 634 | -20.440% |
| 2026-07-15 | 108.72 | 108.72 | 108.71 | 108.71 | -3.669% | 5 | 639 | -48.404% |
| 2026-07-10 | 113.04 | 113.05 | 112.72 | 112.85 | +5.903% | 14 | 639 | -50.297% |
| 2026-07-09 | 106.56 | 106.56 | 106.56 | 106.56 | +23.333% | 5 | 634 | -47.363% |
| 2026-07-08 | 86.40 | 86.40 | 86.40 | 86.40 | -17.894% | 1 | 635 | -35.081% |
| 2026-07-01 | 104.71 | 105.23 | 104.71 | 105.23 | +13.138% | 26 | 621 | -46.698% |
| 2026-06-29 | 92.97 | 93.01 | 92.71 | 93.01 | +19.351% | 6 | 618 | -39.695% |
| 2026-06-26 | 82.71 | 84.12 | 77.93 | 77.93 | -7.753% | 5 | 619 | -28.025% |
| 2026-06-25 | 84.62 | 84.62 | 84.48 | 84.48 | -12.219% | 2 | 620 | -33.606% |
| 2026-06-24 | 95.34 | 96.24 | 95.34 | 96.24 | +2.711% | 2 | 620 | -41.719% |
| 2026-06-23 | 92.48 | 93.70 | 92.08 | 93.70 | +3.069% | 9 | 622 | -40.139% |
| 2026-06-09 | 90.36 | 90.91 | 90.36 | 90.91 | -18.040% | 2 | 561 | -38.302% |
| 2026-06-08 | 111.46 | 112.18 | 108.99 | 110.92 | -31.615% | 118 | 473 | -49.432% |
| 2026-06-01 | 162.20 | 162.20 | 162.20 | 162.20 | +14.759% | 8 | 352 | -65.419% |
| 2026-05-27 | 141.34 | 141.34 | 141.34 | 141.34 | +3.304% | 215 | 207 | -60.316% |
| 2026-05-22 | 136.71 | 136.82 | 136.06 | 136.82 | +23.729% | 6 | 207 | -59.005% |
| 2026-05-19 | 110.58 | 110.58 | 110.58 | 110.58 | -27.221% | 12 | 225 | -49.277% |
| 2026-05-14 | 151.94 | 151.94 | 151.94 | 151.94 | +42.359% | 2 | 224 | -63.084% |
| 2026-05-06 | 98.45 | 107.07 | 98.45 | 106.73 | +33.663% | 24 | 227 | -47.447% |
| 2026-05-05 | 79.85 | 79.85 | 79.85 | 79.85 | +8.936% | 242 | 69 | -29.756% |
| 2026-05-04 | 73.30 | 73.30 | 73.30 | 73.30 | -3.068% | 5 | 69 | -23.479% |
| 2026-05-01 | 75.62 | 75.62 | 75.62 | 75.62 | +21.400% | 1 | 69 | -25.827% |
| 2026-04-24 | 62.29 | 62.29 | 62.29 | 62.29 | +49.019% | 12 | 69 | -9.953% |
| 2026-04-15 | 41.71 | 41.80 | 41.71 | 41.80 | +40.504% | 2 | 57 | +34.187% |
| 2026-04-14 | 29.86 | 29.86 | 29.75 | 29.75 | +23.137% | 2 | 56 | +88.538% |
| 2026-04-09 | 24.22 | 24.26 | 24.16 | 24.16 | +37.742% | 76 | 55 | +132.161% |
| 2026-03-31 | 17.26 | 17.54 | 17.23 | 17.54 | -32.720% | 32 | 17 | +219.783% |
| 2026-03-23 | 26.07 | 26.07 | 26.07 | 26.07 | 0.000% | 2 | 1 | +115.152% |