SPX270416C09100000
SPX Apr 16 2027 9100.00 Call
optionOPRA
EODOct 28, 2026
12.34USD+1.397%(+0.17)56Vol333OI
SPX270416C09100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.18 | 12.40 | 12.1600 | 12.3400 | +1.397% | 56 | 334 | 0.000% |
| 2026-10-27 | 12.04 | 12.17 | 12.0400 | 12.1700 | +22.312% | 2 | 334 | +1.397% |
| 2026-10-26 | 10.03 | 10.05 | 9.9500 | 9.9500 | -0.798% | 8 | 334 | +24.020% |
| 2026-10-22 | 10.03 | 10.03 | 10.0300 | 10.0300 | -10.606% | 2 | 334 | +23.031% |
| 2026-10-19 | 11.21 | 11.22 | 11.2100 | 11.2200 | +19.616% | 4 | 334 | +9.982% |
| 2026-10-16 | 12.30 | 12.55 | 9.3800 | 9.3800 | -61.159% | 146 | 380 | +31.557% |
| 2026-10-06 | 25.20 | 26.98 | 24.1500 | 24.1500 | +64.959% | 57 | 388 | -48.903% |
| 2026-09-29 | 14.50 | 14.64 | 14.4700 | 14.6400 | -18.531% | 36 | 374 | -15.710% |
| 2026-09-28 | 17.97 | 17.97 | 17.9700 | 17.9700 | -8.316% | 5 | 371 | -31.330% |
| 2026-09-23 | 21.34 | 21.36 | 19.6000 | 19.6000 | +25.240% | 5 | 371 | -37.041% |
| 2026-09-17 | 15.76 | 15.76 | 15.6500 | 15.6500 | +10.211% | 8 | 375 | -21.150% |
| 2026-09-16 | 14.70 | 15.20 | 14.2000 | 14.2000 | +3.953% | 87 | 304 | -13.099% |
| 2026-09-15 | 13.66 | 13.66 | 13.6600 | 13.6600 | -14.357% | 2 | 304 | -9.663% |
| 2026-09-14 | 16.32 | 16.60 | 15.9500 | 15.9500 | -0.250% | 12 | 305 | -22.633% |
| 2026-09-10 | 16.72 | 16.72 | 15.9900 | 15.9900 | -29.528% | 6 | 308 | -22.827% |
| 2026-09-08 | 22.66 | 22.69 | 22.6600 | 22.6900 | -9.313% | 2 | 308 | -45.615% |
| 2026-09-03 | 25.04 | 25.04 | 25.0200 | 25.0200 | +20.404% | 4 | 310 | -50.679% |
| 2026-09-02 | 20.78 | 20.78 | 20.7800 | 20.7800 | +8.853% | 50 | 360 | -40.616% |
| 2026-09-01 | 19.50 | 19.50 | 19.0900 | 19.0900 | -19.958% | 26 | 337 | -35.359% |
| 2026-08-31 | 24.49 | 24.49 | 23.8400 | 23.8500 | -22.940% | 28 | 319 | -48.260% |
| 2026-08-27 | 30.15 | 30.95 | 30.1500 | 30.9500 | +9.248% | 5 | 318 | -60.129% |
| 2026-08-26 | 28.32 | 28.36 | 28.3200 | 28.3300 | +5.043% | 20 | 318 | -56.442% |
| 2026-08-24 | 26.79 | 27.03 | 26.7200 | 26.9700 | -18.667% | 6 | 316 | -54.245% |
| 2026-08-20 | 33.16 | 33.16 | 33.1600 | 33.1600 | -34.647% | 2 | 318 | -62.786% |
| 2026-08-10 | 50.57 | 50.74 | 50.5700 | 50.7400 | +4.597% | 8 | 322 | -75.680% |
| 2026-08-07 | 47.00 | 48.51 | 45.8100 | 48.5100 | +0.894% | 8 | 324 | -74.562% |
| 2026-08-06 | 48.27 | 48.27 | 48.0800 | 48.0800 | -1.009% | 4 | 324 | -74.334% |
| 2026-08-05 | 50.92 | 51.25 | 48.5700 | 48.5700 | -11.707% | 6 | 325 | -74.593% |
| 2026-08-04 | 42.60 | 55.01 | 41.8600 | 55.0100 | +90.083% | 105 | 361 | -77.568% |
| 2026-08-03 | 26.98 | 28.94 | 26.9700 | 28.9400 | +78.642% | 6 | 363 | -57.360% |
| 2026-07-30 | 16.45 | 16.45 | 16.2000 | 16.2000 | +8.579% | 88 | 279 | -23.827% |
| 2026-07-29 | 17.35 | 17.40 | 13.3000 | 14.9200 | -17.887% | 14 | 272 | -17.292% |
| 2026-07-28 | 18.39 | 18.50 | 17.7400 | 18.1700 | +6.569% | 32 | 270 | -32.086% |
| 2026-07-27 | 17.28 | 17.40 | 17.0200 | 17.0500 | -16.667% | 72 | 242 | -27.625% |
| 2026-07-24 | 19.01 | 20.46 | 19.0100 | 20.4600 | +0.788% | 6 | 238 | -39.687% |
| 2026-07-23 | 20.19 | 20.40 | 20.1900 | 20.3000 | -49.148% | 304 | 113 | -39.212% |
| 2026-07-10 | 39.90 | 39.94 | 39.9000 | 39.9200 | +25.023% | 28 | 113 | -69.088% |
| 2026-07-08 | 31.76 | 31.93 | 31.7600 | 31.9300 | -9.624% | 2 | 113 | -61.353% |
| 2026-07-07 | 33.97 | 35.46 | 33.8100 | 35.3300 | -10.010% | 70 | 113 | -65.072% |
| 2026-07-06 | 39.33 | 39.33 | 39.2600 | 39.2600 | +5.001% | 2 | 112 | -68.569% |
| 2026-06-30 | 37.37 | 37.39 | 37.3700 | 37.3900 | +14.764% | 4 | 77 | -66.997% |
| 2026-06-29 | 31.47 | 32.58 | 31.4700 | 32.5800 | +11.005% | 12 | 81 | -62.124% |
| 2026-06-26 | 29.20 | 29.35 | 29.2000 | 29.3500 | +1.417% | 12 | 82 | -57.956% |
| 2026-06-25 | 28.96 | 28.96 | 28.9400 | 28.9400 | -12.250% | 4 | 84 | -57.360% |
| 2026-06-23 | 32.84 | 32.98 | 32.8100 | 32.9800 | -38.147% | 64 | 116 | -62.583% |
| 2026-06-16 | 53.81 | 53.81 | 53.3200 | 53.3200 | -11.178% | 32 | 106 | -76.857% |
| 2026-06-15 | 52.49 | 60.21 | 52.3700 | 60.0300 | +52.360% | 52 | 80 | -79.444% |
| 2026-06-11 | 31.60 | 39.40 | 31.6000 | 39.4000 | +16.983% | 10 | 80 | -68.680% |
| 2026-06-09 | 33.43 | 33.68 | 33.4300 | 33.6800 | -24.805% | 4 | 82 | -63.361% |
| 2026-06-08 | 44.72 | 44.84 | 44.7200 | 44.7900 | -36.513% | 4 | 84 | -72.449% |
| 2026-06-02 | 71.00 | 71.00 | 69.9600 | 70.5500 | +15.240% | 153 | 18 | -82.509% |
| 2026-05-26 | 61.09 | 61.22 | 61.0900 | 61.2200 | +7.858% | 8 | 14 | -79.843% |
| 2026-05-22 | 56.63 | 56.76 | 56.4800 | 56.7600 | 0.000% | 12 | 8 | -78.259% |
| 2026-05-15 | 56.76 | 56.76 | 56.7600 | 56.7600 | -15.473% | 1 | 7 | -78.259% |
| 2026-05-14 | 67.15 | 67.15 | 67.1500 | 67.1500 | +15.378% | 1 | 7 | -81.623% |
| 2026-05-13 | 58.20 | 58.20 | 58.2000 | 58.2000 | +17.197% | 5 | 3 | -78.797% |
| 2026-05-12 | 49.69 | 49.69 | 49.6600 | 49.6600 | +5.525% | 4 | 1 | -75.151% |
| 2026-05-08 | 47.06 | 47.06 | 47.0600 | 47.0600 | 0.000% | 1 | 0 | -73.778% |