SPX270416C09400000
SPX Apr 16 2027 9400.00 Call
optionOPRA
InactiveOct 16, 2026
3.90USD-44.286%(-3.10)1Vol1,179OI
SPX270416C09400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -44.286% | 1 | 1,180 | 0.000% |
| 2026-10-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.091% | 4 | 1,180 | -44.286% |
| 2026-10-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -14.729% | 4 | 1,180 | -49.351% |
| 2026-10-02 | 9.0700 | 9.0700 | 9.0300 | 9.0300 | +18.349% | 4 | 1,176 | -56.811% |
| 2026-09-30 | 7.5300 | 7.6300 | 7.5300 | 7.6300 | -12.299% | 4 | 1,176 | -48.886% |
| 2026-09-23 | 8.7000 | 8.8000 | 8.7000 | 8.7000 | -29.895% | 3 | 1,173 | -55.172% |
| 2026-09-21 | 11.6500 | 12.4200 | 11.6500 | 12.4100 | +37.889% | 200 | 1,358 | -68.574% |
| 2026-09-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.891% | 25 | 1,358 | -56.667% |
| 2026-09-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -19.841% | 25 | 1,383 | -61.386% |
| 2026-09-03 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +53.659% | 75 | 1,458 | -69.048% |
| 2026-09-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -21.830% | 2 | 1,458 | -52.439% |
| 2026-08-31 | 11.1100 | 11.1200 | 10.4900 | 10.4900 | -32.540% | 104 | 1,460 | -62.822% |
| 2026-08-18 | 16.0000 | 16.0000 | 15.5500 | 15.5500 | -36.763% | 2 | 1,459 | -74.920% |
| 2026-08-13 | 25.3000 | 27.7000 | 24.5500 | 24.5900 | +12.902% | 132 | 1,345 | -84.140% |
| 2026-08-12 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | -4.683% | 1 | 1,346 | -82.094% |
| 2026-08-11 | 24.6700 | 24.6700 | 22.8500 | 22.8500 | -5.147% | 55 | 1,347 | -82.932% |
| 2026-08-10 | 25.0800 | 25.0800 | 24.0900 | 24.0900 | -0.083% | 5 | 1,346 | -83.811% |
| 2026-08-07 | 23.2200 | 24.1100 | 23.2200 | 24.1100 | +18.477% | 5 | 1,346 | -83.824% |
| 2026-08-06 | 22.5000 | 22.5000 | 20.3500 | 20.3500 | -19.882% | 117 | 1,427 | -80.835% |
| 2026-08-05 | 31.9700 | 32.4800 | 25.4000 | 25.4000 | -12.715% | 27 | 1,443 | -84.646% |
| 2026-08-04 | 21.7600 | 29.1000 | 21.7600 | 29.1000 | +112.875% | 26 | 1,429 | -86.598% |
| 2026-08-03 | 11.7600 | 13.6700 | 11.7600 | 13.6700 | +109.663% | 13 | 1,426 | -71.470% |
| 2026-07-29 | 8.1700 | 8.2100 | 6.5200 | 6.5200 | -27.232% | 145 | 1,428 | -40.184% |
| 2026-07-23 | 9.6000 | 9.6500 | 8.9600 | 8.9600 | -21.404% | 83 | 1,428 | -56.473% |
| 2026-07-20 | 11.3400 | 11.4000 | 11.3400 | 11.4000 | -34.294% | 2 | 1,427 | -65.789% |
| 2026-07-16 | 17.5000 | 17.5500 | 17.3500 | 17.3500 | -3.235% | 81 | 1,382 | -77.522% |
| 2026-07-15 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -0.994% | 1 | 1,381 | -78.249% |
| 2026-07-14 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -4.684% | 1 | 1,380 | -78.465% |
| 2026-07-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -3.846% | 1 | 1,379 | -79.474% |
| 2026-07-10 | 19.5800 | 19.7600 | 19.5800 | 19.7600 | +4.550% | 4 | 1,377 | -80.263% |
| 2026-07-09 | 16.9000 | 19.4000 | 16.8500 | 18.9000 | +8.746% | 91 | 1,339 | -79.365% |
| 2026-07-07 | 17.3300 | 17.3800 | 17.3300 | 17.3800 | -14.762% | 4 | 1,339 | -77.560% |
| 2026-07-06 | 18.8000 | 20.4100 | 18.8000 | 20.3900 | +3.503% | 55 | 1,336 | -80.873% |
| 2026-07-01 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +7.240% | 120 | 1,216 | -80.203% |
| 2026-06-30 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | +21.656% | 1 | 1,215 | -78.770% |
| 2026-06-26 | 15.0700 | 15.1000 | 15.0700 | 15.1000 | +4.354% | 4 | 1,215 | -74.172% |
| 2026-06-25 | 15.7000 | 15.7000 | 14.3900 | 14.4700 | -30.600% | 221 | 1,126 | -73.048% |
| 2026-06-22 | 21.1200 | 21.1200 | 20.8500 | 20.8500 | -21.998% | 2 | 1,125 | -81.295% |
| 2026-06-16 | 26.6700 | 26.7300 | 26.6700 | 26.7300 | +20.514% | 3 | 1,127 | -85.410% |
| 2026-06-12 | 22.3000 | 22.3000 | 22.1800 | 22.1800 | +27.691% | 18 | 1,115 | -82.417% |
| 2026-06-11 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -8.338% | 30 | 1,085 | -77.547% |
| 2026-06-10 | 18.7300 | 18.9500 | 18.7300 | 18.9500 | -19.155% | 86 | 1,085 | -79.420% |
| 2026-06-08 | 23.4200 | 24.4200 | 23.4200 | 23.4400 | +2.942% | 14 | 1,083 | -83.362% |
| 2026-06-05 | 29.4100 | 29.4100 | 22.7700 | 22.7700 | -40.780% | 2 | 1,084 | -82.872% |
| 2026-06-04 | 35.8000 | 38.5000 | 35.8000 | 38.4500 | +10.807% | 144 | 1,040 | -89.857% |
| 2026-06-03 | 35.3900 | 35.5600 | 34.6700 | 34.7000 | -12.704% | 106 | 989 | -88.761% |
| 2026-06-02 | 40.4500 | 40.6000 | 39.7300 | 39.7500 | +0.888% | 72 | 975 | -90.189% |
| 2026-05-29 | 39.3900 | 39.4000 | 39.3900 | 39.4000 | +12.829% | 2 | 974 | -90.102% |
| 2026-05-27 | 34.9200 | 34.9200 | 34.9200 | 34.9200 | -0.200% | 1 | 975 | -88.832% |
| 2026-05-26 | 34.0800 | 35.0200 | 34.0400 | 34.9900 | +8.698% | 16 | 967 | -88.854% |
| 2026-05-22 | 32.1200 | 32.1900 | 32.1200 | 32.1900 | +24.816% | 4 | 965 | -87.884% |
| 2026-05-21 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | +1.937% | 10 | 965 | -84.878% |
| 2026-05-20 | 23.9400 | 25.3000 | 23.9400 | 25.3000 | -1.518% | 2 | 966 | -84.585% |
| 2026-05-18 | 26.3200 | 26.3200 | 25.5300 | 25.6900 | -22.293% | 54 | 944 | -84.819% |
| 2026-05-15 | 33.0600 | 33.0600 | 33.0600 | 33.0600 | -24.503% | 1 | 945 | -88.203% |
| 2026-05-14 | 38.5000 | 43.8000 | 38.5000 | 43.7900 | +23.283% | 27 | 945 | -91.094% |
| 2026-05-13 | 30.0000 | 35.5400 | 29.9800 | 35.5200 | +20.244% | 95 | 912 | -89.020% |
| 2026-05-11 | 29.6200 | 29.6200 | 29.5400 | 29.5400 | +9.692% | 202 | 711 | -86.798% |
| 2026-05-08 | 26.8700 | 26.9600 | 26.8700 | 26.9300 | +9.294% | 40 | 691 | -85.518% |
| 2026-05-07 | 24.7300 | 24.7300 | 24.6400 | 24.6400 | +0.530% | 4 | 689 | -84.172% |
| 2026-05-06 | 23.8700 | 24.5100 | 23.8700 | 24.5100 | +58.027% | 44 | 667 | -84.088% |
| 2026-05-01 | 15.6900 | 16.7100 | 15.5100 | 15.5100 | +8.766% | 548 | 395 | -74.855% |
| 2026-04-30 | 12.9000 | 14.5500 | 12.9000 | 14.2600 | +16.885% | 403 | 395 | -72.651% |
| 2026-04-29 | 11.8900 | 12.2700 | 11.7300 | 12.2000 | -12.795% | 361 | 212 | -68.033% |
| 2026-04-27 | 13.6500 | 13.9900 | 13.6400 | 13.9900 | -0.071% | 20 | 32 | -72.123% |
| 2026-04-24 | 12.0000 | 14.0000 | 12.0000 | 14.0000 | +18.644% | 3 | 23 | -72.143% |
| 2026-04-23 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.165% | 1 | 24 | -66.949% |
| 2026-04-21 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -4.938% | 2 | 21 | -66.234% |
| 2026-04-20 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +19.118% | 1 | 21 | -67.901% |
| 2026-04-16 | 9.5900 | 10.4500 | 9.5900 | 10.2000 | +6.250% | 4 | 20 | -61.765% |
| 2026-04-15 | 9.1000 | 9.6000 | 9.0900 | 9.6000 | +87.867% | 14 | 19 | -59.375% |
| 2026-03-31 | 5.0000 | 5.1100 | 4.9800 | 5.1100 | -14.118% | 28 | 14 | -23.679% |
| 2026-03-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 0.000% | 1 | 1 | -34.454% |