SPX270416C09300000
SPX Apr 16 2027 9300.00 Call
optionOPRA
EODOct 26, 2026
5.35USD-24.113%(-1.70)56Vol414OI
SPX270416C09300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.0900 | 5.4100 | 5.0900 | 5.3500 | -24.113% | 56 | 418 | 0.000% |
| 2026-10-21 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +25.445% | 1 | 418 | -24.113% |
| 2026-10-16 | 5.6500 | 5.6500 | 5.6200 | 5.6200 | -10.080% | 6 | 421 | -4.804% |
| 2026-10-15 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | -59.416% | 2 | 421 | -14.400% |
| 2026-10-06 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +35.683% | 8 | 421 | -65.260% |
| 2026-10-02 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +42.767% | 2 | 422 | -52.863% |
| 2026-09-29 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -17.187% | 4 | 424 | -32.704% |
| 2026-09-28 | 10.5500 | 10.5500 | 9.6000 | 9.6000 | -15.044% | 6 | 424 | -44.271% |
| 2026-09-24 | 10.2400 | 11.3000 | 10.2000 | 11.3000 | -0.877% | 8 | 421 | -52.655% |
| 2026-09-23 | 12.5500 | 12.5500 | 11.4000 | 11.4000 | -24.503% | 53 | 468 | -53.070% |
| 2026-09-22 | 14.8000 | 15.1000 | 14.8000 | 15.1000 | -3.453% | 38 | 468 | -64.570% |
| 2026-09-21 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | +90.732% | 1 | 468 | -65.793% |
| 2026-09-16 | 8.6000 | 8.6000 | 8.2000 | 8.2000 | -21.979% | 7 | 461 | -34.756% |
| 2026-09-11 | 10.3600 | 10.5100 | 10.3600 | 10.5100 | +8.351% | 20 | 471 | -49.096% |
| 2026-09-10 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -16.090% | 17 | 488 | -44.845% |
| 2026-09-09 | 11.6200 | 11.6200 | 11.5600 | 11.5600 | -15.927% | 4 | 493 | -53.720% |
| 2026-08-31 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -35.778% | 1 | 492 | -61.091% |
| 2026-08-28 | 21.4500 | 21.4500 | 21.4100 | 21.4100 | +35.250% | 4 | 490 | -75.012% |
| 2026-08-26 | 16.0700 | 16.0700 | 15.8300 | 15.8300 | -3.180% | 4 | 489 | -66.203% |
| 2026-08-25 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -21.770% | 1 | 489 | -67.278% |
| 2026-08-19 | 24.2800 | 24.2800 | 20.9000 | 20.9000 | -3.061% | 8 | 491 | -74.402% |
| 2026-08-18 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | -25.191% | 3 | 494 | -75.186% |
| 2026-08-17 | 29.4000 | 29.4000 | 28.8200 | 28.8200 | -4.696% | 6 | 496 | -81.437% |
| 2026-08-14 | 32.7500 | 32.7500 | 30.2400 | 30.2400 | -11.837% | 103 | 438 | -82.308% |
| 2026-08-13 | 34.8000 | 34.8000 | 33.7900 | 34.3000 | +23.782% | 100 | 496 | -84.402% |
| 2026-08-12 | 27.7600 | 27.7600 | 27.6100 | 27.7100 | -0.538% | 69 | 427 | -80.693% |
| 2026-08-11 | 29.5700 | 29.5700 | 27.8600 | 27.8600 | -12.169% | 54 | 449 | -80.797% |
| 2026-08-10 | 32.3100 | 32.3700 | 31.6700 | 31.7200 | +10.909% | 10 | 445 | -83.134% |
| 2026-08-06 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -8.480% | 1 | 444 | -81.294% |
| 2026-08-05 | 40.3000 | 40.3000 | 30.7000 | 31.2500 | -11.823% | 205 | 253 | -82.880% |
| 2026-08-04 | 27.4000 | 35.4400 | 27.4000 | 35.4400 | +86.526% | 17 | 251 | -84.904% |
| 2026-08-03 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +91.919% | 7 | 247 | -71.842% |
| 2026-07-30 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +6.109% | 1 | 248 | -45.960% |
| 2026-07-29 | 9.3900 | 9.3900 | 9.3300 | 9.3300 | -14.009% | 2 | 247 | -42.658% |
| 2026-07-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -12.851% | 3 | 247 | -50.691% |
| 2026-07-24 | 12.5500 | 12.5500 | 12.4500 | 12.4500 | +1.302% | 2 | 246 | -57.028% |
| 2026-07-23 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -27.364% | 4 | 246 | -56.469% |
| 2026-07-22 | 15.7400 | 16.9200 | 15.7400 | 16.9200 | +10.156% | 10 | 236 | -68.381% |
| 2026-07-21 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +1.386% | 1 | 235 | -65.169% |
| 2026-07-20 | 17.1000 | 17.1400 | 15.1500 | 15.1500 | -10.830% | 40 | 233 | -64.686% |
| 2026-07-17 | 16.9900 | 16.9900 | 16.9900 | 16.9900 | -8.013% | 1 | 232 | -68.511% |
| 2026-07-08 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -27.341% | 1 | 231 | -71.034% |
| 2026-07-06 | 25.5000 | 25.5000 | 25.3800 | 25.4200 | +28.774% | 84 | 191 | -78.954% |
| 2026-07-02 | 19.9000 | 19.9000 | 19.7400 | 19.7400 | -17.371% | 30 | 176 | -72.898% |
| 2026-06-30 | 23.8700 | 23.8900 | 23.8700 | 23.8900 | +14.088% | 4 | 174 | -77.606% |
| 2026-06-29 | 20.9200 | 20.9400 | 20.9200 | 20.9400 | +11.029% | 4 | 172 | -74.451% |
| 2026-06-26 | 18.8800 | 18.8800 | 18.8600 | 18.8600 | +0.856% | 2 | 171 | -71.633% |
| 2026-06-25 | 19.5300 | 19.5900 | 17.2300 | 18.7000 | -11.917% | 236 | 67 | -71.390% |
| 2026-06-23 | 21.0700 | 21.3700 | 21.0200 | 21.2300 | -22.120% | 6 | 65 | -74.800% |
| 2026-06-22 | 27.9200 | 28.0600 | 27.2600 | 27.2600 | -6.323% | 10 | 60 | -80.374% |
| 2026-06-18 | 29.0400 | 29.2400 | 28.9900 | 29.1000 | -19.324% | 14 | 53 | -81.615% |
| 2026-06-16 | 36.0500 | 36.0700 | 36.0500 | 36.0700 | -1.556% | 16 | 45 | -85.168% |
| 2026-06-15 | 36.9000 | 36.9000 | 36.5100 | 36.6400 | +57.253% | 5 | 44 | -85.398% |
| 2026-06-10 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -18.957% | 3 | 44 | -77.039% |
| 2026-06-08 | 28.5400 | 28.7500 | 28.5400 | 28.7500 | -22.798% | 6 | 43 | -81.391% |
| 2026-06-05 | 35.9100 | 37.2400 | 35.8600 | 37.2400 | -20.393% | 22 | 32 | -85.634% |
| 2026-06-04 | 46.7400 | 46.7800 | 46.7400 | 46.7800 | +10.330% | 16 | 32 | -88.563% |
| 2026-06-03 | 43.0100 | 43.0700 | 42.3700 | 42.4000 | -12.667% | 4 | 30 | -87.382% |
| 2026-06-02 | 48.4600 | 48.5500 | 48.4100 | 48.5500 | +3.961% | 13 | 23 | -88.980% |
| 2026-06-01 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | 0.000% | 23 | 0 | -88.544% |