SPX270416C08700000
SPX Apr 16 2027 8700.00 Call
optionOPRA
EODOct 28, 2026
41.60USD+12.099%(+4.49)2Vol1,145OI
SPX270416C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.60 | 41.60 | 41.60 | 41.60 | +12.099% | 2 | 1,145 | 0.000% |
| 2026-10-26 | 37.11 | 37.11 | 37.11 | 37.11 | +17.437% | 1 | 1,045 | +12.099% |
| 2026-10-23 | 31.60 | 31.60 | 31.60 | 31.60 | -10.986% | 2 | 1,043 | +31.646% |
| 2026-10-22 | 35.50 | 35.50 | 35.50 | 35.50 | -26.134% | 1 | 1,042 | +17.183% |
| 2026-10-21 | 44.40 | 48.06 | 44.40 | 48.06 | +35.380% | 3 | 1,042 | -13.442% |
| 2026-10-16 | 38.10 | 38.10 | 35.50 | 35.50 | -39.003% | 3 | 1,007 | +17.183% |
| 2026-10-13 | 54.64 | 58.20 | 54.64 | 58.20 | +0.017% | 11 | 1,016 | -28.522% |
| 2026-10-09 | 58.19 | 58.19 | 58.19 | 58.19 | +1.642% | 10 | 1,006 | -28.510% |
| 2026-10-08 | 57.20 | 57.25 | 57.20 | 57.25 | -19.480% | 72 | 1,032 | -27.336% |
| 2026-10-06 | 71.06 | 71.24 | 71.03 | 71.10 | +22.270% | 224 | 955 | -41.491% |
| 2026-10-05 | 58.15 | 58.15 | 58.15 | 58.15 | +23.461% | 1 | 955 | -28.461% |
| 2026-10-01 | 47.10 | 47.10 | 47.10 | 47.10 | -20.907% | 1 | 954 | -11.677% |
| 2026-09-24 | 59.55 | 59.55 | 59.55 | 59.55 | +2.320% | 1 | 954 | -30.143% |
| 2026-09-23 | 67.18 | 67.27 | 58.20 | 58.20 | -19.824% | 97 | 915 | -28.522% |
| 2026-09-21 | 70.17 | 72.59 | 70.17 | 72.59 | +53.143% | 5 | 766 | -42.692% |
| 2026-09-17 | 47.72 | 47.80 | 47.40 | 47.40 | +4.405% | 4 | 766 | -12.236% |
| 2026-09-16 | 45.93 | 46.70 | 45.40 | 45.40 | -33.867% | 4 | 764 | -8.370% |
| 2026-08-31 | 68.65 | 68.65 | 68.65 | 68.65 | -25.218% | 1 | 790 | -39.403% |
| 2026-08-19 | 100.70 | 100.70 | 91.80 | 91.80 | -25.668% | 2 | 788 | -54.684% |
| 2026-08-13 | 126.00 | 126.00 | 123.50 | 123.50 | +11.512% | 18 | 804 | -66.316% |
| 2026-08-11 | 115.10 | 115.10 | 110.75 | 110.75 | -5.447% | 106 | 746 | -62.438% |
| 2026-08-10 | 116.84 | 117.13 | 116.84 | 117.13 | +4.190% | 4 | 746 | -64.484% |
| 2026-08-05 | 121.67 | 121.67 | 111.49 | 112.42 | -6.418% | 98 | 693 | -62.996% |
| 2026-08-04 | 87.33 | 120.13 | 87.33 | 120.13 | +54.013% | 45 | 674 | -65.371% |
| 2026-08-03 | 78.00 | 78.00 | 78.00 | 78.00 | +68.576% | 2 | 672 | -46.667% |
| 2026-07-31 | 46.37 | 46.37 | 46.27 | 46.27 | -2.178% | 4 | 672 | -10.093% |
| 2026-07-30 | 47.30 | 47.30 | 47.30 | 47.30 | +12.352% | 25 | 647 | -12.051% |
| 2026-07-29 | 42.10 | 42.10 | 42.10 | 42.10 | -19.070% | 12 | 652 | -1.188% |
| 2026-07-24 | 55.29 | 55.79 | 52.02 | 52.02 | -44.244% | 152 | 653 | -20.031% |
| 2026-07-10 | 93.30 | 93.30 | 93.30 | 93.30 | +12.968% | 5 | 648 | -55.413% |
| 2026-07-07 | 79.94 | 82.60 | 79.88 | 82.59 | -6.888% | 8 | 651 | -49.631% |
| 2026-07-06 | 88.70 | 88.70 | 88.70 | 88.70 | +26.461% | 1 | 650 | -53.100% |
| 2026-06-29 | 68.35 | 70.15 | 68.35 | 70.14 | -9.051% | 9 | 646 | -40.690% |
| 2026-06-24 | 75.05 | 77.12 | 75.05 | 77.12 | +0.797% | 2 | 647 | -46.058% |
| 2026-06-23 | 76.23 | 76.51 | 76.23 | 76.51 | -21.407% | 8 | 651 | -45.628% |
| 2026-06-18 | 97.44 | 97.44 | 97.35 | 97.35 | -13.781% | 2 | 651 | -57.268% |
| 2026-06-16 | 112.56 | 113.08 | 112.53 | 112.91 | -8.501% | 26 | 650 | -63.156% |
| 2026-06-15 | 111.04 | 123.67 | 111.04 | 123.40 | +36.233% | 10 | 649 | -66.288% |
| 2026-06-08 | 90.82 | 90.82 | 90.58 | 90.58 | -4.097% | 4 | 649 | -54.074% |
| 2026-06-05 | 116.40 | 116.40 | 94.45 | 94.45 | -31.239% | 2 | 649 | -55.956% |
| 2026-06-04 | 137.48 | 137.48 | 137.36 | 137.36 | +6.729% | 8 | 645 | -69.715% |
| 2026-06-03 | 128.70 | 129.10 | 128.70 | 128.70 | -8.386% | 37 | 608 | -67.677% |
| 2026-06-02 | 134.42 | 142.47 | 134.42 | 140.48 | +7.228% | 627 | 81 | -70.387% |
| 2026-06-01 | 131.01 | 131.01 | 131.01 | 131.01 | -2.019% | 1 | 81 | -68.247% |
| 2026-05-28 | 133.71 | 133.71 | 133.71 | 133.71 | +8.672% | 30 | 66 | -68.888% |
| 2026-05-26 | 122.71 | 123.04 | 122.71 | 123.04 | +6.445% | 4 | 66 | -66.190% |
| 2026-05-22 | 116.14 | 116.14 | 115.59 | 115.59 | +27.358% | 2 | 65 | -64.011% |
| 2026-05-19 | 90.76 | 90.76 | 90.76 | 90.76 | -1.775% | 20 | 70 | -54.165% |
| 2026-05-18 | 92.80 | 94.11 | 92.40 | 92.40 | -16.000% | 33 | 53 | -54.978% |
| 2026-05-11 | 110.00 | 110.00 | 110.00 | 110.00 | 0.000% | 3 | 50 | -62.182% |