SPX270716C08000000
SPX Jul 16 2027 8000.00 Call
optionOPRA
EODOct 28, 2026
385.87USD-0.528%(-2.05)4Vol3,831OI
SPX270716C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 385.87 | 385.87 | 385.87 | 385.87 | -0.528% | 4 | 3,835 | 0.000% |
| 2026-10-27 | 382.12 | 387.92 | 382.12 | 387.92 | +15.038% | 43 | 3,819 | -0.528% |
| 2026-10-23 | 337.49 | 337.49 | 336.97 | 337.21 | -3.544% | 12 | 3,819 | +14.430% |
| 2026-10-22 | 355.68 | 355.68 | 349.60 | 349.60 | -7.628% | 3 | 3,817 | +10.375% |
| 2026-10-19 | 378.87 | 378.87 | 378.47 | 378.47 | +6.440% | 9 | 3,808 | +1.955% |
| 2026-10-16 | 372.03 | 372.03 | 355.57 | 355.57 | -17.947% | 26 | 3,782 | +8.522% |
| 2026-10-13 | 433.33 | 433.34 | 433.33 | 433.34 | -2.947% | 6 | 3,776 | -10.954% |
| 2026-10-12 | 446.50 | 446.50 | 446.50 | 446.50 | +4.788% | 1 | 3,776 | -13.579% |
| 2026-10-08 | 426.10 | 426.10 | 426.10 | 426.10 | -8.699% | 1 | 3,776 | -9.441% |
| 2026-10-06 | 460.06 | 466.70 | 460.06 | 466.70 | +7.041% | 2 | 3,776 | -17.319% |
| 2026-10-05 | 410.94 | 436.00 | 410.94 | 436.00 | +14.041% | 3 | 3,775 | -11.498% |
| 2026-10-01 | 361.15 | 382.32 | 361.15 | 382.32 | -0.897% | 5 | 3,770 | +0.929% |
| 2026-09-29 | 379.16 | 385.78 | 375.73 | 385.78 | -1.752% | 125 | 3,704 | +0.023% |
| 2026-09-28 | 405.50 | 405.57 | 391.97 | 392.66 | -4.787% | 19 | 3,705 | -1.729% |
| 2026-09-25 | 412.40 | 412.40 | 412.40 | 412.40 | +0.231% | 1 | 3,704 | -6.433% |
| 2026-09-24 | 402.25 | 411.45 | 402.25 | 411.45 | -2.454% | 100 | 3,614 | -6.217% |
| 2026-09-23 | 421.80 | 421.80 | 421.80 | 421.80 | -7.403% | 1 | 3,613 | -8.518% |
| 2026-09-22 | 455.52 | 455.52 | 455.52 | 455.52 | -1.043% | 2 | 3,613 | -15.290% |
| 2026-09-21 | 460.34 | 460.34 | 460.32 | 460.32 | +25.953% | 502 | 2,712 | -16.174% |
| 2026-09-18 | 374.38 | 374.38 | 365.47 | 365.47 | -2.359% | 4 | 2,710 | +5.582% |
| 2026-09-17 | 376.95 | 376.95 | 366.76 | 374.30 | +18.976% | 6 | 2,704 | +3.091% |
| 2026-09-16 | 314.60 | 314.60 | 314.60 | 314.60 | -9.650% | 1 | 2,704 | +22.654% |
| 2026-09-15 | 348.40 | 348.40 | 348.00 | 348.20 | -6.896% | 21 | 2,683 | +10.818% |
| 2026-09-14 | 373.99 | 373.99 | 373.99 | 373.99 | -5.247% | 2 | 2,683 | +3.177% |
| 2026-09-11 | 398.26 | 398.26 | 394.70 | 394.70 | +6.624% | 3 | 2,682 | -2.237% |
| 2026-09-10 | 370.18 | 370.18 | 370.18 | 370.18 | -9.712% | 4 | 2,678 | +4.238% |
| 2026-09-08 | 410.00 | 410.00 | 410.00 | 410.00 | +4.565% | 4 | 2,678 | -5.885% |
| 2026-09-01 | 382.90 | 392.10 | 382.90 | 392.10 | -6.911% | 14 | 2,664 | -1.589% |
| 2026-08-31 | 421.25 | 421.25 | 421.21 | 421.21 | -4.552% | 2 | 2,663 | -8.390% |
| 2026-08-26 | 431.40 | 441.30 | 431.40 | 441.30 | +1.255% | 2 | 2,661 | -12.561% |
| 2026-08-24 | 434.78 | 435.83 | 434.78 | 435.83 | -8.014% | 2 | 2,660 | -11.463% |
| 2026-08-18 | 473.89 | 473.89 | 473.80 | 473.80 | -6.085% | 2 | 2,489 | -18.558% |
| 2026-08-17 | 506.60 | 506.60 | 503.00 | 504.50 | -4.847% | 61 | 2,469 | -23.514% |
| 2026-08-14 | 530.20 | 530.20 | 530.20 | 530.20 | -1.450% | 1 | 2,469 | -27.222% |
| 2026-08-13 | 537.00 | 539.30 | 537.00 | 538.00 | +7.930% | 9 | 2,469 | -28.277% |
| 2026-08-12 | 498.47 | 498.47 | 498.47 | 498.47 | -2.840% | 3 | 2,466 | -22.589% |
| 2026-08-10 | 509.64 | 513.04 | 509.30 | 513.04 | +4.574% | 6 | 2,464 | -24.788% |
| 2026-08-06 | 480.52 | 490.60 | 480.52 | 490.60 | -2.663% | 14 | 2,450 | -21.347% |
| 2026-08-05 | 546.66 | 546.66 | 504.02 | 504.02 | -2.354% | 18 | 2,449 | -23.442% |
| 2026-08-04 | 506.19 | 521.89 | 506.19 | 516.17 | +21.101% | 731 | 2,128 | -25.244% |
| 2026-08-03 | 420.15 | 426.23 | 420.15 | 426.23 | +16.161% | 3 | 2,126 | -9.469% |
| 2026-07-31 | 363.60 | 366.93 | 363.60 | 366.93 | +13.205% | 31 | 2,095 | +5.162% |
| 2026-07-30 | 323.11 | 324.14 | 310.14 | 324.13 | +2.378% | 83 | 2,046 | +19.048% |
| 2026-07-29 | 337.58 | 337.58 | 315.44 | 316.60 | -6.348% | 517 | 1,536 | +21.879% |
| 2026-07-27 | 334.27 | 338.06 | 334.27 | 338.06 | -1.077% | 518 | 1,054 | +14.142% |
| 2026-07-23 | 356.37 | 356.37 | 341.74 | 341.74 | -13.828% | 13 | 1,053 | +12.913% |
| 2026-07-22 | 396.58 | 396.58 | 396.58 | 396.58 | +3.284% | 30 | 1,023 | -2.701% |
| 2026-07-21 | 383.97 | 383.97 | 383.97 | 383.97 | +4.297% | 141 | 891 | +0.495% |
| 2026-07-20 | 368.15 | 368.15 | 368.15 | 368.15 | -3.583% | 1 | 890 | +4.813% |
| 2026-07-17 | 375.40 | 396.10 | 375.40 | 381.83 | -12.128% | 5 | 887 | +1.058% |
| 2026-07-16 | 435.86 | 435.86 | 434.53 | 434.53 | +0.353% | 249 | 659 | -11.198% |
| 2026-07-15 | 425.32 | 433.00 | 425.32 | 433.00 | +4.219% | 16 | 657 | -10.885% |
| 2026-07-13 | 420.43 | 420.43 | 415.47 | 415.47 | -7.050% | 10 | 637 | -7.124% |
| 2026-07-10 | 432.17 | 446.98 | 432.17 | 446.98 | +8.852% | 3 | 634 | -13.672% |
| 2026-07-09 | 409.94 | 410.63 | 409.94 | 410.63 | +4.406% | 53 | 581 | -6.030% |
| 2026-07-08 | 396.36 | 396.36 | 393.30 | 393.30 | -3.033% | 511 | 71 | -1.889% |
| 2026-07-07 | 411.05 | 411.05 | 403.17 | 405.60 | -6.157% | 50 | 21 | -4.864% |
| 2026-07-06 | 412.72 | 432.21 | 412.72 | 432.21 | +3.118% | 4 | 19 | -10.722% |
| 2026-07-01 | 419.14 | 419.14 | 419.14 | 419.14 | +2.597% | 1 | 18 | -7.938% |
| 2026-06-30 | 409.78 | 409.78 | 408.53 | 408.53 | +6.635% | 2 | 18 | -5.547% |
| 2026-06-29 | 368.80 | 383.11 | 368.80 | 383.11 | +3.320% | 8 | 14 | +0.720% |
| 2026-06-25 | 370.80 | 370.80 | 370.80 | 370.80 | +3.874% | 1 | 13 | +4.064% |
| 2026-06-24 | 382.40 | 382.40 | 356.97 | 356.97 | -4.696% | 4 | 9 | +8.096% |
| 2026-06-23 | 374.56 | 374.56 | 374.56 | 374.56 | -12.017% | 2 | 7 | +3.020% |
| 2026-06-22 | 425.72 | 425.72 | 425.72 | 425.72 | -3.173% | 2 | 5 | -9.361% |
| 2026-06-18 | 428.07 | 439.67 | 428.07 | 439.67 | 0.000% | 5 | 0 | -12.236% |