SPX270416C08800000
SPX Apr 16 2027 8800.00 Call
optionOPRA
EODOct 28, 2026
30.80USD-0.965%(-0.30)22Vol1,325OI
SPX270416C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.46 | 31.73 | 30.80 | 30.80 | -0.965% | 22 | 1,327 | 0.000% |
| 2026-10-27 | 31.10 | 31.10 | 31.10 | 31.10 | +18.251% | 2 | 1,325 | -0.965% |
| 2026-10-26 | 26.30 | 26.30 | 26.30 | 26.30 | +6.911% | 2 | 1,323 | +17.110% |
| 2026-10-23 | 24.60 | 24.60 | 24.60 | 24.60 | -17.450% | 41 | 1,323 | +25.203% |
| 2026-10-20 | 31.63 | 31.65 | 29.80 | 29.80 | -0.997% | 31 | 1,322 | +3.356% |
| 2026-10-19 | 31.15 | 31.80 | 30.10 | 30.10 | +11.979% | 616 | 730 | +2.326% |
| 2026-10-16 | 28.20 | 28.20 | 25.70 | 26.88 | -16.314% | 25 | 727 | +14.583% |
| 2026-10-15 | 33.30 | 33.60 | 32.12 | 32.12 | -26.076% | 84 | 727 | -4.110% |
| 2026-10-13 | 43.42 | 43.45 | 43.42 | 43.45 | -27.317% | 50 | 729 | -29.114% |
| 2026-10-06 | 58.55 | 59.78 | 58.55 | 59.78 | +83.093% | 2 | 730 | -48.478% |
| 2026-10-01 | 32.64 | 32.65 | 32.64 | 32.65 | -4.476% | 2 | 730 | -5.666% |
| 2026-09-29 | 34.13 | 34.31 | 34.09 | 34.18 | -9.265% | 13 | 736 | -9.889% |
| 2026-09-28 | 37.67 | 37.67 | 37.67 | 37.67 | -15.915% | 1 | 736 | -18.237% |
| 2026-09-23 | 44.80 | 44.80 | 44.80 | 44.80 | +23.077% | 1 | 735 | -31.250% |
| 2026-09-17 | 36.24 | 36.40 | 36.24 | 36.40 | +6.745% | 2 | 735 | -15.385% |
| 2026-09-16 | 34.53 | 35.40 | 34.08 | 34.10 | +3.365% | 8 | 732 | -9.677% |
| 2026-09-15 | 34.23 | 34.23 | 32.99 | 32.99 | -13.207% | 3 | 732 | -6.638% |
| 2026-09-14 | 36.02 | 38.01 | 36.02 | 38.01 | -14.237% | 3 | 732 | -18.969% |
| 2026-09-11 | 44.34 | 44.35 | 44.29 | 44.32 | +16.632% | 28 | 732 | -30.505% |
| 2026-09-10 | 38.60 | 38.60 | 38.00 | 38.00 | -13.242% | 26 | 751 | -18.947% |
| 2026-09-09 | 43.78 | 43.80 | 43.78 | 43.80 | -16.444% | 4 | 826 | -29.680% |
| 2026-09-04 | 52.02 | 52.43 | 52.02 | 52.42 | -15.123% | 20 | 826 | -41.244% |
| 2026-09-03 | 61.26 | 61.76 | 61.26 | 61.76 | +25.528% | 2 | 826 | -50.130% |
| 2026-09-02 | 49.20 | 49.20 | 49.20 | 49.20 | +10.562% | 1 | 826 | -37.398% |
| 2026-09-01 | 44.60 | 44.60 | 44.32 | 44.50 | -32.535% | 25 | 803 | -30.787% |
| 2026-08-28 | 66.76 | 66.76 | 65.96 | 65.96 | -3.483% | 2 | 802 | -53.305% |
| 2026-08-27 | 67.17 | 68.34 | 67.17 | 68.34 | +17.141% | 22 | 821 | -54.931% |
| 2026-08-24 | 58.40 | 58.40 | 58.34 | 58.34 | -3.282% | 2 | 820 | -47.206% |
| 2026-08-20 | 68.04 | 68.04 | 60.32 | 60.32 | -20.736% | 122 | 786 | -48.939% |
| 2026-08-18 | 76.20 | 76.20 | 76.10 | 76.10 | -18.905% | 2 | 786 | -59.527% |
| 2026-08-14 | 95.00 | 95.00 | 93.84 | 93.84 | -9.202% | 100 | 829 | -67.178% |
| 2026-08-13 | 99.19 | 103.35 | 95.75 | 103.35 | +17.831% | 164 | 918 | -70.198% |
| 2026-08-12 | 89.55 | 89.55 | 87.41 | 87.71 | +4.716% | 112 | 960 | -64.884% |
| 2026-08-11 | 89.54 | 89.54 | 83.76 | 83.76 | -8.489% | 144 | 1,064 | -63.228% |
| 2026-08-06 | 91.62 | 91.73 | 91.39 | 91.53 | -1.379% | 107 | 1,004 | -66.350% |
| 2026-08-05 | 109.57 | 110.89 | 91.88 | 92.81 | -5.421% | 217 | 889 | -66.814% |
| 2026-08-04 | 70.56 | 99.39 | 70.56 | 98.13 | +168.849% | 186 | 931 | -68.613% |
| 2026-07-31 | 36.06 | 36.57 | 36.06 | 36.50 | +9.183% | 20 | 940 | -15.616% |
| 2026-07-29 | 33.12 | 33.43 | 32.12 | 33.43 | -40.282% | 18 | 940 | -7.867% |
| 2026-07-20 | 55.80 | 55.98 | 55.80 | 55.98 | -14.924% | 2 | 596 | -44.980% |
| 2026-07-16 | 65.80 | 65.80 | 65.80 | 65.80 | -8.826% | 1 | 596 | -53.191% |
| 2026-07-15 | 72.17 | 72.17 | 72.17 | 72.17 | -4.220% | 6 | 596 | -57.323% |
| 2026-07-10 | 75.35 | 75.35 | 75.35 | 75.35 | +5.680% | 2 | 598 | -59.124% |
| 2026-07-09 | 71.30 | 71.30 | 71.30 | 71.30 | +20.704% | 6 | 592 | -56.802% |
| 2026-07-08 | 61.93 | 62.11 | 59.07 | 59.07 | -18.748% | 42 | 605 | -47.858% |
| 2026-07-06 | 72.38 | 72.70 | 72.38 | 72.70 | +4.484% | 36 | 605 | -57.634% |
| 2026-06-30 | 69.64 | 69.64 | 69.58 | 69.58 | +25.596% | 2 | 606 | -55.734% |
| 2026-06-29 | 55.40 | 55.40 | 55.40 | 55.40 | -0.770% | 4 | 606 | -44.404% |
| 2026-06-26 | 55.83 | 55.83 | 55.83 | 55.83 | -8.775% | 1 | 606 | -44.833% |
| 2026-06-23 | 59.15 | 64.72 | 59.15 | 61.20 | -22.757% | 6 | 605 | -49.673% |
| 2026-06-18 | 79.06 | 79.62 | 79.06 | 79.23 | -8.931% | 8 | 603 | -61.126% |
| 2026-06-17 | 87.00 | 87.00 | 87.00 | 87.00 | -0.057% | 1 | 602 | -64.598% |
| 2026-06-16 | 94.30 | 94.30 | 87.05 | 87.05 | -15.584% | 10 | 609 | -64.618% |
| 2026-06-15 | 103.12 | 103.12 | 103.12 | 103.12 | +35.899% | 9 | 618 | -70.132% |
| 2026-06-12 | 75.76 | 75.88 | 75.76 | 75.88 | +19.440% | 28 | 617 | -59.410% |
| 2026-06-10 | 63.28 | 63.60 | 63.28 | 63.53 | -4.164% | 12 | 619 | -51.519% |
| 2026-06-09 | 66.29 | 66.29 | 66.29 | 66.29 | -14.772% | 9 | 619 | -53.537% |
| 2026-06-08 | 77.75 | 77.78 | 77.33 | 77.78 | -32.803% | 202 | 422 | -60.401% |
| 2026-06-04 | 110.47 | 115.90 | 110.47 | 115.75 | -2.992% | 18 | 413 | -73.391% |
| 2026-06-02 | 119.57 | 119.57 | 119.32 | 119.32 | +2.773% | 6 | 410 | -74.187% |
| 2026-06-01 | 116.10 | 116.10 | 116.10 | 116.10 | +3.145% | 1 | 410 | -73.471% |
| 2026-05-29 | 113.10 | 113.16 | 112.56 | 112.56 | +13.012% | 67 | 392 | -72.637% |
| 2026-05-28 | 99.60 | 99.60 | 99.60 | 99.60 | -1.581% | 2 | 394 | -69.076% |
| 2026-05-26 | 101.38 | 101.38 | 101.20 | 101.20 | +5.538% | 4 | 394 | -69.565% |
| 2026-05-22 | 95.20 | 97.60 | 93.58 | 95.89 | +12.415% | 21 | 385 | -67.880% |
| 2026-05-21 | 79.10 | 85.30 | 79.10 | 85.30 | +2.156% | 6 | 382 | -63.892% |
| 2026-05-20 | 73.40 | 83.50 | 73.40 | 83.50 | +21.366% | 4 | 380 | -63.114% |
| 2026-05-19 | 68.80 | 68.80 | 68.80 | 68.80 | -36.237% | 5 | 380 | -55.233% |
| 2026-05-14 | 107.90 | 107.90 | 107.90 | 107.90 | +21.195% | 1 | 381 | -71.455% |
| 2026-05-11 | 89.02 | 89.03 | 89.02 | 89.03 | +20.441% | 2 | 380 | -65.405% |
| 2026-05-06 | 72.34 | 74.08 | 72.28 | 73.92 | +37.372% | 258 | 251 | -58.333% |
| 2026-05-05 | 53.69 | 53.81 | 53.69 | 53.81 | +19.844% | 2 | 250 | -42.762% |
| 2026-05-04 | 48.90 | 48.90 | 44.90 | 44.90 | -9.275% | 12 | 246 | -31.403% |
| 2026-05-01 | 50.39 | 51.65 | 49.47 | 49.49 | +8.626% | 44 | 225 | -37.765% |
| 2026-04-30 | 40.50 | 45.59 | 40.50 | 45.56 | +28.049% | 3 | 225 | -32.397% |
| 2026-04-23 | 38.03 | 38.09 | 35.58 | 35.58 | -7.943% | 444 | 225 | -13.435% |
| 2026-04-17 | 36.90 | 38.65 | 36.90 | 38.65 | +22.504% | 2 | 446 | -20.310% |
| 2026-04-16 | 31.55 | 31.55 | 31.55 | 31.55 | +12.598% | 1 | 446 | -2.377% |
| 2026-04-15 | 27.12 | 28.02 | 27.12 | 28.02 | +70.128% | 59 | 446 | +9.921% |
| 2026-04-10 | 15.95 | 16.49 | 15.92 | 16.47 | +8.785% | 14 | 440 | +87.007% |
| 2026-04-08 | 15.39 | 15.39 | 15.10 | 15.14 | +16.911% | 440 | 440 | +103.435% |
| 2026-03-31 | 12.81 | 12.99 | 12.70 | 12.95 | 0.000% | 106 | 53 | +137.838% |