SPX270716C07000000
SPX Jul 16 2027 7000.00 Call
optionOPRA
EODOct 27, 2026
1,088.15USD+3.888%(+40.72)1,502Vol2,606OI
SPX270716C07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,062.51 | 1,088.15 | 1,062.51 | 1,088.15 | +3.888% | 1,502 | 1,299 | 0.000% |
| 2026-10-22 | 1,047.43 | 1,047.43 | 1,047.43 | 1,047.43 | -3.469% | 2 | 1,297 | +3.888% |
| 2026-10-19 | 1,085.07 | 1,085.07 | 1,085.07 | 1,085.07 | +3.721% | 1 | 1,297 | +0.284% |
| 2026-10-16 | 1,073.69 | 1,073.69 | 1,043.66 | 1,046.14 | -6.236% | 5 | 1,297 | +4.016% |
| 2026-10-15 | 1,085.43 | 1,117.04 | 1,085.43 | 1,115.72 | -2.940% | 16 | 1,297 | -2.471% |
| 2026-10-14 | 1,149.52 | 1,149.52 | 1,149.52 | 1,149.52 | -2.235% | 3 | 1,300 | -5.339% |
| 2026-10-13 | 1,165.60 | 1,175.80 | 1,165.60 | 1,175.80 | +0.220% | 10 | 1,300 | -7.454% |
| 2026-10-12 | 1,173.32 | 1,173.32 | 1,173.22 | 1,173.22 | +3.075% | 2 | 1,300 | -7.251% |
| 2026-10-08 | 1,138.41 | 1,138.41 | 1,138.22 | 1,138.22 | -3.925% | 2 | 1,300 | -4.399% |
| 2026-10-06 | 1,184.72 | 1,184.72 | 1,184.72 | 1,184.72 | +3.718% | 1 | 1,299 | -8.151% |
| 2026-10-05 | 1,118.37 | 1,142.25 | 1,118.37 | 1,142.25 | +1.310% | 4 | 1,295 | -4.736% |
| 2026-10-02 | 1,126.96 | 1,127.48 | 1,126.96 | 1,127.48 | +4.928% | 2 | 1,294 | -3.488% |
| 2026-10-01 | 1,042.64 | 1,074.53 | 1,042.64 | 1,074.53 | +0.061% | 5 | 1,289 | +1.268% |
| 2026-09-29 | 1,073.88 | 1,073.88 | 1,073.88 | 1,073.88 | -3.454% | 9 | 1,280 | +1.329% |
| 2026-09-23 | 1,112.30 | 1,112.30 | 1,112.30 | 1,112.30 | -5.318% | 1 | 1,280 | -2.171% |
| 2026-09-21 | 1,131.03 | 1,174.77 | 1,131.03 | 1,174.77 | +11.604% | 2 | 278 | -7.373% |
| 2026-09-18 | 1,044.21 | 1,052.62 | 1,044.21 | 1,052.62 | -0.529% | 8 | 272 | +3.375% |
| 2026-09-17 | 1,063.71 | 1,063.71 | 1,048.80 | 1,058.22 | +1.845% | 6 | 270 | +2.828% |
| 2026-09-16 | 1,039.05 | 1,039.05 | 1,039.05 | 1,039.05 | -1.453% | 4 | 266 | +4.725% |
| 2026-09-14 | 1,054.37 | 1,054.37 | 1,054.37 | 1,054.37 | -2.936% | 2 | 267 | +3.204% |
| 2026-09-11 | 1,087.77 | 1,087.77 | 1,086.26 | 1,086.26 | -1.403% | 2 | 266 | +0.174% |
| 2026-09-08 | 1,101.72 | 1,101.72 | 1,101.72 | 1,101.72 | -1.973% | 4 | 270 | -1.232% |
| 2026-09-04 | 1,123.89 | 1,123.89 | 1,123.89 | 1,123.89 | +5.269% | 15 | 268 | -3.180% |
| 2026-09-01 | 1,068.18 | 1,068.18 | 1,067.64 | 1,067.64 | -4.565% | 2 | 268 | +1.921% |
| 2026-08-24 | 1,118.71 | 1,118.71 | 1,118.71 | 1,118.71 | -8.390% | 1 | 267 | -2.732% |
| 2026-08-13 | 1,221.16 | 1,221.16 | 1,221.16 | 1,221.16 | +3.008% | 1 | 267 | -10.892% |
| 2026-08-11 | 1,215.48 | 1,215.48 | 1,185.50 | 1,185.50 | -1.790% | 3 | 266 | -8.212% |
| 2026-08-07 | 1,207.11 | 1,207.11 | 1,207.11 | 1,207.11 | +2.276% | 2 | 266 | -9.855% |
| 2026-08-06 | 1,169.35 | 1,180.59 | 1,169.35 | 1,180.25 | -5.388% | 17 | 265 | -7.803% |
| 2026-08-05 | 1,247.46 | 1,247.46 | 1,247.46 | 1,247.46 | +2.831% | 1 | 266 | -12.771% |
| 2026-08-04 | 1,153.45 | 1,216.39 | 1,153.45 | 1,213.12 | +11.811% | 17 | 257 | -10.302% |
| 2026-08-03 | 1,059.05 | 1,084.97 | 1,059.05 | 1,084.97 | +7.287% | 6 | 256 | +0.293% |
| 2026-07-31 | 983.75 | 1,011.28 | 983.75 | 1,011.28 | +7.270% | 32 | 233 | +7.601% |
| 2026-07-30 | 942.40 | 942.77 | 942.40 | 942.74 | +5.447% | 30 | 204 | +15.424% |
| 2026-07-29 | 956.99 | 972.11 | 891.12 | 894.04 | -8.158% | 11 | 206 | +21.712% |
| 2026-07-28 | 978.11 | 978.11 | 967.88 | 973.45 | +1.517% | 16 | 198 | +11.783% |
| 2026-07-27 | 1,007.39 | 1,007.39 | 948.04 | 958.90 | -3.069% | 30 | 181 | +13.479% |
| 2026-07-24 | 967.94 | 989.26 | 966.94 | 989.26 | +2.973% | 3 | 184 | +9.996% |
| 2026-07-23 | 978.99 | 978.99 | 953.40 | 960.70 | -7.513% | 40 | 154 | +13.266% |
| 2026-07-22 | 1,052.94 | 1,054.05 | 1,038.74 | 1,038.74 | -0.146% | 7 | 154 | +4.757% |
| 2026-07-21 | 1,022.22 | 1,040.26 | 1,022.22 | 1,040.26 | +4.404% | 2 | 152 | +4.604% |
| 2026-07-20 | 1,039.30 | 1,039.30 | 996.38 | 996.38 | -1.750% | 4 | 150 | +9.210% |
| 2026-07-17 | 1,033.04 | 1,033.04 | 1,011.09 | 1,014.13 | -4.381% | 8 | 145 | +7.299% |
| 2026-07-16 | 1,071.59 | 1,090.10 | 1,060.60 | 1,060.60 | -1.371% | 9 | 144 | +2.598% |
| 2026-07-15 | 1,075.34 | 1,075.34 | 1,075.34 | 1,075.34 | +0.630% | 2 | 142 | +1.191% |
| 2026-07-14 | 1,068.61 | 1,068.61 | 1,068.61 | 1,068.61 | +1.068% | 3 | 140 | +1.829% |
| 2026-07-13 | 1,062.32 | 1,062.32 | 1,057.32 | 1,057.32 | -4.100% | 7 | 133 | +2.916% |
| 2026-07-10 | 1,080.44 | 1,103.85 | 1,080.44 | 1,102.52 | +3.350% | 22 | 116 | -1.303% |
| 2026-07-09 | 1,052.51 | 1,066.78 | 1,052.51 | 1,066.78 | +3.413% | 29 | 115 | +2.003% |
| 2026-07-08 | 1,023.38 | 1,031.57 | 1,023.38 | 1,031.57 | -1.298% | 11 | 104 | +5.485% |
| 2026-07-07 | 1,049.62 | 1,049.62 | 1,037.74 | 1,045.14 | -3.340% | 50 | 55 | +4.115% |
| 2026-07-06 | 1,054.43 | 1,081.25 | 1,054.43 | 1,081.25 | +5.688% | 2 | 53 | +0.638% |
| 2026-07-02 | 1,046.59 | 1,072.94 | 1,011.70 | 1,023.06 | -3.306% | 15 | 40 | +6.362% |
| 2026-07-01 | 1,063.12 | 1,063.59 | 1,058.04 | 1,058.04 | +1.584% | 3 | 40 | +2.846% |
| 2026-06-30 | 1,032.54 | 1,043.79 | 1,032.54 | 1,041.54 | +5.753% | 28 | 18 | +4.475% |
| 2026-06-29 | 984.88 | 984.88 | 984.88 | 984.88 | +0.327% | 2 | 20 | +10.486% |
| 2026-06-25 | 981.67 | 981.67 | 981.67 | 981.67 | +2.242% | 1 | 19 | +10.847% |
| 2026-06-24 | 996.56 | 996.56 | 960.14 | 960.14 | -2.226% | 4 | 15 | +13.332% |
| 2026-06-23 | 982.00 | 982.00 | 982.00 | 982.00 | -7.308% | 2 | 13 | +10.810% |
| 2026-06-22 | 1,064.10 | 1,064.10 | 1,059.42 | 1,059.42 | -1.940% | 3 | 10 | +2.712% |
| 2026-06-18 | 1,072.40 | 1,080.38 | 1,068.90 | 1,080.38 | +0.553% | 6 | 4 | +0.719% |
| 2026-06-17 | 1,070.48 | 1,074.44 | 1,070.48 | 1,074.44 | 0.000% | 4 | 0 | +1.276% |