SPX270416C08900000
SPX Apr 16 2027 8900.00 Call
optionOPRA
EODOct 28, 2026
23.06USD+0.831%(+0.19)1Vol674OI
SPX270416C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.06 | 23.06 | 23.06 | 23.06 | +0.831% | 1 | 674 | 0.000% |
| 2026-10-27 | 20.50 | 22.88 | 20.50 | 22.87 | +19.363% | 10 | 677 | +0.831% |
| 2026-10-26 | 19.16 | 19.16 | 19.16 | 19.16 | +16.758% | 1 | 678 | +20.355% |
| 2026-10-23 | 18.49 | 18.49 | 16.41 | 16.41 | -10.279% | 5 | 677 | +40.524% |
| 2026-10-22 | 19.80 | 19.80 | 18.10 | 18.29 | -30.877% | 31 | 677 | +26.080% |
| 2026-10-21 | 24.32 | 26.46 | 24.32 | 26.46 | +16.053% | 5 | 677 | -12.850% |
| 2026-10-20 | 22.80 | 22.80 | 22.80 | 22.80 | +6.542% | 3 | 674 | +1.140% |
| 2026-10-19 | 21.40 | 21.40 | 21.40 | 21.40 | +13.228% | 1 | 674 | +7.757% |
| 2026-10-16 | 23.80 | 24.50 | 18.60 | 18.90 | -18.954% | 39 | 669 | +22.011% |
| 2026-10-15 | 23.29 | 23.32 | 23.29 | 23.32 | -27.397% | 2 | 668 | -1.115% |
| 2026-10-13 | 32.39 | 32.60 | 32.09 | 32.12 | -2.961% | 107 | 631 | -28.207% |
| 2026-10-12 | 32.23 | 33.10 | 32.23 | 33.10 | -8.056% | 11 | 640 | -30.332% |
| 2026-10-09 | 36.00 | 36.00 | 36.00 | 36.00 | +20.000% | 2 | 640 | -35.944% |
| 2026-10-08 | 30.00 | 30.00 | 30.00 | 30.00 | -26.489% | 2 | 638 | -23.133% |
| 2026-10-06 | 43.68 | 43.68 | 40.80 | 40.81 | +32.500% | 16 | 649 | -43.494% |
| 2026-10-02 | 30.70 | 30.80 | 30.70 | 30.80 | +17.333% | 48 | 695 | -25.130% |
| 2026-09-29 | 25.65 | 26.25 | 25.65 | 26.25 | -27.426% | 6 | 698 | -12.152% |
| 2026-09-25 | 36.17 | 36.17 | 36.17 | 36.17 | +5.915% | 1 | 700 | -36.246% |
| 2026-09-24 | 32.62 | 34.15 | 32.62 | 34.15 | +0.441% | 3 | 699 | -32.474% |
| 2026-09-23 | 34.13 | 34.40 | 34.00 | 34.00 | -23.920% | 4 | 698 | -32.176% |
| 2026-09-22 | 44.74 | 44.74 | 44.69 | 44.69 | +22.505% | 2 | 697 | -48.400% |
| 2026-09-21 | 36.48 | 36.48 | 36.48 | 36.48 | +42.500% | 1 | 696 | -36.787% |
| 2026-09-16 | 26.47 | 26.90 | 25.60 | 25.60 | +5.350% | 18 | 700 | -9.922% |
| 2026-09-15 | 24.30 | 24.30 | 24.30 | 24.30 | -12.179% | 1 | 700 | -5.103% |
| 2026-09-14 | 27.70 | 27.70 | 27.67 | 27.67 | -14.122% | 4 | 702 | -16.661% |
| 2026-09-11 | 34.10 | 34.10 | 31.87 | 32.22 | +10.305% | 12 | 700 | -28.430% |
| 2026-09-10 | 29.62 | 29.70 | 29.13 | 29.21 | -14.265% | 44 | 678 | -21.054% |
| 2026-09-09 | 34.86 | 34.86 | 34.07 | 34.07 | -10.975% | 52 | 679 | -32.316% |
| 2026-09-08 | 39.30 | 39.30 | 38.27 | 38.27 | -5.343% | 5 | 677 | -39.744% |
| 2026-09-04 | 40.54 | 40.54 | 40.39 | 40.43 | -14.088% | 9 | 675 | -42.963% |
| 2026-09-03 | 46.95 | 48.18 | 46.95 | 47.06 | +27.534% | 13 | 668 | -50.999% |
| 2026-09-02 | 36.90 | 36.90 | 36.90 | 36.90 | +9.789% | 1 | 667 | -37.507% |
| 2026-09-01 | 34.18 | 34.18 | 33.56 | 33.61 | -18.224% | 96 | 657 | -31.389% |
| 2026-08-31 | 41.78 | 41.78 | 41.10 | 41.10 | -30.007% | 58 | 634 | -43.893% |
| 2026-08-28 | 58.70 | 58.72 | 58.70 | 58.72 | +11.170% | 2 | 634 | -60.729% |
| 2026-08-27 | 53.06 | 53.06 | 52.82 | 52.82 | -7.056% | 4 | 636 | -56.342% |
| 2026-08-18 | 57.07 | 57.07 | 56.83 | 56.83 | -32.626% | 4 | 638 | -59.423% |
| 2026-08-13 | 84.35 | 84.35 | 84.35 | 84.35 | +20.397% | 1 | 637 | -72.662% |
| 2026-08-12 | 70.37 | 70.47 | 70.06 | 70.06 | -6.761% | 8 | 473 | -67.085% |
| 2026-08-11 | 76.49 | 76.49 | 75.14 | 75.14 | -2.492% | 6 | 476 | -69.311% |
| 2026-08-10 | 78.27 | 78.29 | 76.94 | 77.06 | +15.636% | 4 | 476 | -70.075% |
| 2026-08-06 | 74.29 | 74.29 | 66.00 | 66.64 | -15.076% | 61 | 495 | -65.396% |
| 2026-08-05 | 82.71 | 82.71 | 78.09 | 78.47 | -2.558% | 272 | 654 | -70.613% |
| 2026-08-04 | 56.74 | 80.53 | 56.74 | 80.53 | +97.571% | 132 | 639 | -71.365% |
| 2026-08-03 | 40.76 | 40.76 | 40.76 | 40.76 | +37.563% | 30 | 609 | -43.425% |
| 2026-07-31 | 29.58 | 29.63 | 29.58 | 29.63 | +18.048% | 2 | 610 | -22.173% |
| 2026-07-29 | 29.29 | 29.45 | 25.10 | 25.10 | -16.777% | 12 | 615 | -8.127% |
| 2026-07-28 | 30.01 | 30.60 | 30.01 | 30.16 | -0.132% | 96 | 519 | -23.541% |
| 2026-07-27 | 33.14 | 33.16 | 29.00 | 30.20 | -11.953% | 276 | 246 | -23.642% |
| 2026-07-24 | 36.06 | 36.08 | 34.27 | 34.30 | -36.245% | 8 | 246 | -32.770% |
| 2026-07-16 | 54.20 | 56.50 | 52.71 | 53.80 | -6.597% | 8 | 229 | -57.138% |
| 2026-07-15 | 59.20 | 59.20 | 56.50 | 57.60 | +1.587% | 3 | 231 | -59.965% |
| 2026-07-14 | 56.70 | 56.70 | 56.70 | 56.70 | +3.656% | 2 | 231 | -59.330% |
| 2026-07-13 | 57.80 | 57.80 | 54.70 | 54.70 | -11.560% | 2 | 229 | -57.843% |
| 2026-07-10 | 59.53 | 61.85 | 59.16 | 61.85 | +7.565% | 14 | 229 | -62.716% |
| 2026-07-09 | 54.00 | 57.50 | 54.00 | 57.50 | +7.076% | 3 | 228 | -59.896% |
| 2026-07-07 | 55.01 | 55.08 | 53.70 | 53.70 | -10.931% | 3 | 226 | -57.058% |
| 2026-07-06 | 58.71 | 60.38 | 58.12 | 60.29 | +9.340% | 25 | 234 | -61.752% |
| 2026-06-30 | 55.14 | 55.14 | 55.07 | 55.14 | +9.841% | 4 | 231 | -58.179% |
| 2026-06-29 | 43.81 | 50.24 | 43.81 | 50.20 | +10.112% | 20 | 231 | -54.064% |
| 2026-06-26 | 45.08 | 45.72 | 45.08 | 45.59 | -8.288% | 5 | 233 | -49.419% |
| 2026-06-25 | 48.69 | 49.71 | 48.69 | 49.71 | -0.181% | 4 | 233 | -53.611% |
| 2026-06-24 | 53.00 | 53.00 | 49.80 | 49.80 | +0.606% | 6 | 235 | -53.695% |
| 2026-06-23 | 52.57 | 52.57 | 49.50 | 49.50 | -24.806% | 2 | 158 | -53.414% |
| 2026-06-18 | 65.43 | 65.83 | 65.43 | 65.83 | -20.744% | 2 | 157 | -64.970% |
| 2026-06-15 | 76.58 | 83.10 | 75.94 | 83.06 | +38.364% | 32 | 141 | -72.237% |
| 2026-06-12 | 60.03 | 60.03 | 60.03 | 60.03 | -6.393% | 1 | 140 | -61.586% |
| 2026-06-08 | 64.19 | 64.19 | 64.11 | 64.13 | -30.678% | 3 | 141 | -64.042% |
| 2026-06-04 | 92.54 | 92.54 | 92.38 | 92.51 | -7.351% | 42 | 120 | -75.073% |
| 2026-06-02 | 101.60 | 101.71 | 99.76 | 99.85 | +16.552% | 60 | 102 | -76.905% |
| 2026-05-27 | 85.71 | 85.77 | 85.67 | 85.67 | -1.721% | 36 | 86 | -73.083% |
| 2026-05-26 | 90.20 | 90.20 | 85.06 | 87.17 | +8.017% | 13 | 83 | -73.546% |
| 2026-05-22 | 82.00 | 82.20 | 78.70 | 80.70 | +20.358% | 90 | 6 | -71.425% |
| 2026-05-18 | 66.55 | 67.05 | 66.53 | 67.05 | 0.000% | 12 | 0 | -65.608% |