SPX270416C08650000
SPX Apr 16 2027 8650.00 Call
optionOPRA
EODOct 19, 2026
48.71USD+18.516%(+7.61)93Vol1,127OI
SPX270416C08650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 49.62 | 49.66 | 48.71 | 48.71 | +18.516% | 93 | 1,214 | 0.000% |
| 2026-10-16 | 44.50 | 44.50 | 41.10 | 41.10 | -38.629% | 3 | 1,212 | +18.516% |
| 2026-10-12 | 67.01 | 67.01 | 66.97 | 66.97 | -6.020% | 4 | 1,212 | -27.266% |
| 2026-10-09 | 71.26 | 71.26 | 71.26 | 71.26 | +0.084% | 1 | 1,213 | -31.645% |
| 2026-10-07 | 71.40 | 71.40 | 71.00 | 71.20 | -11.641% | 26 | 1,192 | -31.587% |
| 2026-10-06 | 84.70 | 84.70 | 80.58 | 80.58 | +29.259% | 4 | 1,190 | -39.551% |
| 2026-10-02 | 62.34 | 62.34 | 62.34 | 62.34 | +15.659% | 3 | 1,371 | -21.864% |
| 2026-10-01 | 53.90 | 53.90 | 53.90 | 53.90 | -17.217% | 1 | 1,370 | -9.629% |
| 2026-09-25 | 65.11 | 65.11 | 65.11 | 65.11 | -1.943% | 2 | 1,418 | -25.188% |
| 2026-09-23 | 66.59 | 66.59 | 66.40 | 66.40 | +22.963% | 2 | 1,417 | -26.642% |
| 2026-09-17 | 53.94 | 54.00 | 53.94 | 54.00 | +4.247% | 550 | 1,844 | -9.796% |
| 2026-09-16 | 52.69 | 53.30 | 51.80 | 51.80 | +7.091% | 8 | 1,842 | -5.965% |
| 2026-09-15 | 48.33 | 48.41 | 48.16 | 48.37 | -21.643% | 10 | 1,842 | +0.703% |
| 2026-09-11 | 61.76 | 61.76 | 61.73 | 61.73 | +10.985% | 2 | 1,842 | -21.092% |
| 2026-09-10 | 56.69 | 56.69 | 55.62 | 55.62 | -33.165% | 6 | 1,842 | -12.424% |
| 2026-09-03 | 78.97 | 83.22 | 78.97 | 83.22 | +29.224% | 100 | 1,942 | -41.468% |
| 2026-09-01 | 64.40 | 64.40 | 64.40 | 64.40 | -26.918% | 1 | 1,942 | -24.363% |
| 2026-08-20 | 88.12 | 88.12 | 88.12 | 88.12 | -17.760% | 106 | 1,094 | -44.723% |
| 2026-08-19 | 107.15 | 107.15 | 107.15 | 107.15 | -16.699% | 4 | 1,094 | -54.540% |
| 2026-08-14 | 128.05 | 129.03 | 127.70 | 128.63 | +11.464% | 944 | 258 | -62.132% |
| 2026-08-11 | 126.20 | 126.72 | 115.40 | 115.40 | -7.687% | 73 | 298 | -57.790% |
| 2026-08-10 | 125.94 | 125.94 | 125.01 | 125.01 | -1.381% | 36 | 262 | -61.035% |
| 2026-08-07 | 126.76 | 126.76 | 126.76 | 126.76 | +14.342% | 64 | 260 | -61.573% |
| 2026-08-06 | 110.91 | 110.91 | 110.86 | 110.86 | -10.863% | 4 | 262 | -56.062% |
| 2026-08-05 | 124.37 | 124.37 | 124.37 | 124.37 | -0.289% | 1 | 262 | -60.835% |
| 2026-08-04 | 110.02 | 124.98 | 108.20 | 124.73 | +109.068% | 119 | 264 | -60.948% |
| 2026-07-31 | 59.05 | 59.66 | 59.05 | 59.66 | +15.598% | 5 | 259 | -18.354% |
| 2026-07-30 | 51.61 | 51.61 | 51.61 | 51.61 | -10.940% | 1 | 259 | -5.619% |
| 2026-07-28 | 57.53 | 57.95 | 57.53 | 57.95 | +8.929% | 2 | 259 | -15.945% |
| 2026-07-27 | 53.96 | 54.10 | 52.99 | 53.20 | -14.428% | 36 | 242 | -8.440% |
| 2026-07-24 | 61.80 | 62.17 | 61.80 | 62.17 | +0.843% | 2 | 242 | -21.650% |
| 2026-07-23 | 61.59 | 61.95 | 61.55 | 61.65 | -29.300% | 150 | 196 | -20.989% |
| 2026-07-16 | 90.16 | 90.27 | 87.20 | 87.20 | -14.919% | 40 | 195 | -44.140% |
| 2026-07-10 | 102.50 | 102.50 | 102.41 | 102.49 | +11.876% | 14 | 195 | -52.473% |
| 2026-07-07 | 88.39 | 91.88 | 88.27 | 91.61 | -3.599% | 124 | 105 | -46.829% |
| 2026-06-30 | 95.09 | 95.09 | 95.03 | 95.03 | +15.721% | 2 | 104 | -48.743% |
| 2026-06-29 | 81.99 | 82.12 | 81.99 | 82.12 | -1.888% | 2 | 104 | -40.684% |
| 2026-06-23 | 84.48 | 84.82 | 83.70 | 83.70 | -20.034% | 37 | 104 | -41.804% |
| 2026-06-17 | 110.71 | 110.71 | 103.61 | 104.67 | -14.930% | 24 | 99 | -53.463% |
| 2026-06-16 | 123.97 | 123.97 | 123.04 | 123.04 | -8.765% | 16 | 91 | -60.411% |
| 2026-06-15 | 126.47 | 135.07 | 126.47 | 134.86 | +35.130% | 14 | 86 | -63.881% |
| 2026-06-08 | 100.67 | 100.67 | 99.80 | 99.80 | -33.137% | 168 | 37 | -51.192% |
| 2026-06-04 | 133.39 | 149.26 | 133.39 | 149.26 | -2.559% | 4 | 36 | -67.366% |
| 2026-06-02 | 154.31 | 154.90 | 152.42 | 153.18 | 0.000% | 72 | 0 | -68.201% |