SPX270416C09200000
SPX Apr 16 2027 9200.00 Call
optionOPRA
EODOct 28, 2026
8.92USD-10.800%(-1.08)10Vol718OI
SPX270416C09200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.9300 | 8.9500 | 8.9200 | 8.9200 | -10.800% | 10 | 721 | 0.000% |
| 2026-10-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +14.943% | 5 | 741 | -10.800% |
| 2026-10-20 | 8.7400 | 8.7500 | 8.5500 | 8.7000 | +17.568% | 66 | 738 | +2.529% |
| 2026-10-16 | 8.0200 | 8.0200 | 7.4000 | 7.4000 | -13.146% | 83 | 662 | +20.541% |
| 2026-10-15 | 8.7200 | 8.7200 | 8.5200 | 8.5200 | +2.651% | 6 | 662 | +4.695% |
| 2026-10-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -34.335% | 9 | 653 | +7.470% |
| 2026-10-12 | 12.6500 | 12.6500 | 12.6400 | 12.6400 | +8.966% | 250 | 455 | -29.430% |
| 2026-10-08 | 11.6500 | 11.6500 | 11.6000 | 11.6000 | -18.310% | 41 | 455 | -23.103% |
| 2026-10-07 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -24.868% | 1 | 454 | -37.183% |
| 2026-10-06 | 19.5000 | 19.5000 | 18.9000 | 18.9000 | +87.129% | 2 | 454 | -52.804% |
| 2026-10-01 | 10.1200 | 10.1200 | 10.1000 | 10.1000 | -23.543% | 4 | 456 | -11.683% |
| 2026-09-30 | 13.1100 | 13.2100 | 13.1100 | 13.2100 | +23.689% | 2 | 456 | -32.475% |
| 2026-09-29 | 10.6800 | 10.7000 | 10.5100 | 10.6800 | -28.322% | 24 | 468 | -16.479% |
| 2026-09-23 | 15.9900 | 16.0100 | 14.9000 | 14.9000 | -26.853% | 5 | 467 | -40.134% |
| 2026-09-22 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | +71.033% | 4 | 467 | -56.210% |
| 2026-09-17 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +33.820% | 2 | 476 | -25.105% |
| 2026-09-16 | 11.1100 | 11.4000 | 8.9000 | 8.9000 | -25.210% | 12 | 472 | +0.225% |
| 2026-09-14 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -18.157% | 6 | 471 | -25.042% |
| 2026-09-11 | 14.5800 | 14.5800 | 14.5400 | 14.5400 | +18.211% | 2 | 471 | -38.652% |
| 2026-09-10 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -19.608% | 5 | 476 | -27.480% |
| 2026-09-09 | 15.3100 | 15.3100 | 15.3000 | 15.3000 | -30.391% | 2 | 477 | -41.699% |
| 2026-09-03 | 21.7800 | 21.9800 | 21.7800 | 21.9800 | +51.482% | 4 | 475 | -59.418% |
| 2026-09-01 | 14.6500 | 14.6500 | 14.5100 | 14.5100 | -18.483% | 4 | 477 | -38.525% |
| 2026-08-31 | 19.0200 | 19.0200 | 17.8000 | 17.8000 | -25.771% | 17 | 477 | -49.888% |
| 2026-08-28 | 24.3800 | 24.3800 | 23.9800 | 23.9800 | -9.850% | 4 | 477 | -62.802% |
| 2026-08-18 | 29.8400 | 30.0500 | 26.4900 | 26.6000 | -38.426% | 48 | 477 | -66.466% |
| 2026-08-14 | 43.3000 | 43.3000 | 43.2000 | 43.2000 | +0.935% | 2 | 478 | -79.352% |
| 2026-08-13 | 42.5800 | 43.8500 | 42.5400 | 42.8000 | +15.864% | 75 | 451 | -79.159% |
| 2026-08-11 | 38.8000 | 38.9700 | 36.9400 | 36.9400 | -6.053% | 96 | 481 | -75.853% |
| 2026-08-07 | 39.1500 | 39.3200 | 39.1500 | 39.3200 | +18.935% | 2 | 480 | -77.314% |
| 2026-08-06 | 38.4900 | 38.5000 | 32.7000 | 33.0600 | -12.238% | 11 | 479 | -73.019% |
| 2026-08-05 | 51.0300 | 51.0300 | 37.6600 | 37.6700 | -14.386% | 158 | 583 | -76.321% |
| 2026-08-04 | 28.5600 | 44.0000 | 28.5600 | 44.0000 | +78.862% | 313 | 531 | -79.727% |
| 2026-08-03 | 23.2100 | 24.6000 | 23.2100 | 24.6000 | +80.352% | 5 | 532 | -63.740% |
| 2026-07-31 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +5.410% | 4 | 534 | -34.604% |
| 2026-07-29 | 12.7800 | 12.9800 | 12.3100 | 12.9400 | -6.906% | 142 | 414 | -31.066% |
| 2026-07-28 | 13.7400 | 14.1700 | 13.7400 | 13.9000 | -11.746% | 13 | 418 | -35.827% |
| 2026-07-23 | 15.6400 | 15.7500 | 15.6400 | 15.7500 | -42.308% | 84 | 373 | -43.365% |
| 2026-07-13 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -10.959% | 1 | 372 | -67.326% |
| 2026-07-10 | 30.7100 | 30.8700 | 30.6300 | 30.6600 | +10.288% | 6 | 372 | -70.907% |
| 2026-07-09 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +1.091% | 1 | 372 | -67.914% |
| 2026-07-07 | 27.2200 | 28.4800 | 27.2200 | 27.5000 | +5.203% | 21 | 371 | -67.564% |
| 2026-07-02 | 24.6700 | 26.1400 | 24.6000 | 26.1400 | -9.141% | 92 | 401 | -65.876% |
| 2026-06-30 | 28.7700 | 28.8100 | 28.7700 | 28.7700 | +22.062% | 8 | 401 | -68.995% |
| 2026-06-29 | 23.5500 | 23.5700 | 23.5500 | 23.5700 | -0.465% | 4 | 403 | -62.155% |
| 2026-06-25 | 23.7400 | 23.7400 | 23.6800 | 23.6800 | -11.011% | 4 | 405 | -62.331% |
| 2026-06-24 | 25.8000 | 26.6100 | 25.8000 | 26.6100 | +1.063% | 4 | 405 | -66.479% |
| 2026-06-23 | 26.2900 | 26.3300 | 26.2500 | 26.3300 | -23.946% | 16 | 405 | -66.122% |
| 2026-06-22 | 34.7300 | 34.7300 | 34.6200 | 34.6200 | -4.759% | 8 | 398 | -74.235% |
| 2026-06-18 | 36.3700 | 36.3700 | 36.3500 | 36.3500 | +2.655% | 4 | 396 | -75.461% |
| 2026-06-17 | 37.6900 | 37.8700 | 34.8300 | 35.4100 | -19.486% | 50 | 378 | -74.809% |
| 2026-06-16 | 43.7300 | 44.0900 | 43.7300 | 43.9800 | -11.062% | 52 | 352 | -79.718% |
| 2026-06-15 | 43.8000 | 49.6600 | 43.8000 | 49.4500 | +44.422% | 36 | 366 | -81.962% |
| 2026-06-12 | 34.2300 | 34.2400 | 34.1900 | 34.2400 | +20.606% | 56 | 366 | -73.949% |
| 2026-06-10 | 28.3400 | 28.4500 | 28.3400 | 28.3900 | +11.772% | 24 | 370 | -68.580% |
| 2026-06-09 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -55.068% | 20 | 363 | -64.882% |
| 2026-06-04 | 48.9200 | 56.5300 | 48.9200 | 56.5300 | +10.540% | 8 | 359 | -84.221% |
| 2026-06-03 | 51.1000 | 51.2200 | 51.1000 | 51.1400 | -12.805% | 5 | 360 | -82.558% |
| 2026-06-02 | 59.0000 | 59.0000 | 58.1700 | 58.6500 | +3.439% | 158 | 434 | -84.791% |
| 2026-06-01 | 56.7000 | 56.7000 | 56.7000 | 56.7000 | +11.834% | 20 | 434 | -84.268% |
| 2026-05-27 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | +2.528% | 5 | 434 | -82.406% |
| 2026-05-26 | 49.5900 | 49.5900 | 49.4500 | 49.4500 | +6.413% | 8 | 434 | -81.962% |
| 2026-05-22 | 47.4200 | 47.4200 | 45.1900 | 46.4700 | +17.230% | 36 | 418 | -80.805% |
| 2026-05-20 | 39.8500 | 39.8500 | 39.4900 | 39.6400 | +13.257% | 18 | 412 | -77.497% |
| 2026-05-19 | 34.9800 | 35.0800 | 34.9500 | 35.0000 | -7.895% | 112 | 383 | -74.514% |
| 2026-05-18 | 37.7500 | 38.0000 | 37.7100 | 38.0000 | -20.101% | 24 | 383 | -76.526% |
| 2026-05-15 | 47.5600 | 47.5600 | 47.5600 | 47.5600 | +10.374% | 1 | 383 | -81.245% |
| 2026-05-11 | 42.2400 | 44.6500 | 42.2400 | 43.0900 | +22.068% | 214 | 480 | -79.299% |
| 2026-05-06 | 28.8200 | 35.4400 | 28.8200 | 35.3000 | +45.267% | 518 | 223 | -74.731% |
| 2026-05-05 | 23.1300 | 24.3000 | 23.0900 | 24.3000 | +3.757% | 12 | 219 | -63.292% |
| 2026-05-01 | 23.7000 | 23.7000 | 23.4200 | 23.4200 | +15.029% | 10 | 219 | -61.913% |
| 2026-04-30 | 18.6600 | 20.4200 | 18.6600 | 20.3600 | +3.719% | 50 | 219 | -56.189% |
| 2026-04-27 | 19.6500 | 19.6500 | 19.5800 | 19.6300 | +14.128% | 4 | 206 | -54.559% |
| 2026-04-23 | 17.6000 | 17.6000 | 17.2000 | 17.2000 | +21.127% | 200 | 204 | -48.140% |
| 2026-04-16 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +11.373% | 1 | 5 | -37.183% |
| 2026-04-15 | 12.7800 | 12.7800 | 12.7500 | 12.7500 | +39.344% | 4 | 5 | -30.039% |
| 2026-04-14 | 9.1300 | 9.1500 | 9.1300 | 9.1500 | +18.831% | 4 | 3 | -2.514% |
| 2026-04-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +24.194% | 1 | 1 | +15.844% |
| 2026-04-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 1 | 1 | +43.871% |