SPX270716C08325000
SPX Jul 16 2027 8325.00 Call
optionOPRA
EODOct 27, 2026
222.13USD+9.764%(+19.76)2Vol602OI
SPX270716C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 222.05 | 222.13 | 222.05 | 222.13 | +9.764% | 2 | 603 | 0.000% |
| 2026-10-26 | 201.90 | 202.37 | 201.90 | 202.37 | +4.969% | 2 | 603 | +9.764% |
| 2026-10-23 | 201.24 | 203.30 | 192.68 | 192.79 | -6.797% | 152 | 659 | +15.219% |
| 2026-10-22 | 206.75 | 206.85 | 206.12 | 206.85 | -11.216% | 32 | 627 | +7.387% |
| 2026-10-20 | 233.40 | 233.40 | 232.98 | 232.98 | +13.649% | 2 | 627 | -4.657% |
| 2026-10-16 | 235.15 | 237.67 | 202.50 | 205.00 | -12.981% | 8 | 623 | +8.356% |
| 2026-10-15 | 235.69 | 235.69 | 235.58 | 235.58 | -4.974% | 2 | 622 | -5.709% |
| 2026-10-14 | 247.95 | 247.95 | 247.57 | 247.91 | -6.520% | 4 | 620 | -10.399% |
| 2026-10-13 | 273.62 | 273.69 | 265.20 | 265.20 | -3.360% | 12 | 609 | -16.241% |
| 2026-10-12 | 274.14 | 274.42 | 274.14 | 274.42 | -2.977% | 2 | 608 | -19.055% |
| 2026-10-09 | 270.70 | 282.95 | 270.27 | 282.84 | +3.737% | 6 | 607 | -21.464% |
| 2026-10-08 | 272.60 | 272.66 | 272.58 | 272.65 | -2.785% | 4 | 605 | -18.529% |
| 2026-10-07 | 274.18 | 280.46 | 268.54 | 280.46 | -5.067% | 105 | 599 | -20.798% |
| 2026-10-06 | 296.10 | 296.31 | 295.43 | 295.43 | +10.354% | 164 | 584 | -24.811% |
| 2026-10-05 | 264.38 | 267.71 | 264.29 | 267.71 | +1.536% | 6 | 579 | -17.026% |
| 2026-10-02 | 263.32 | 264.36 | 263.32 | 263.66 | +14.421% | 4 | 577 | -15.751% |
| 2026-09-29 | 225.33 | 230.46 | 225.33 | 230.43 | -12.670% | 4 | 577 | -3.602% |
| 2026-09-25 | 263.90 | 263.90 | 263.86 | 263.86 | +4.731% | 2 | 577 | -15.815% |
| 2026-09-24 | 252.15 | 252.39 | 251.94 | 251.94 | -4.481% | 8 | 578 | -11.832% |
| 2026-09-23 | 263.50 | 263.76 | 263.35 | 263.76 | -7.176% | 4 | 577 | -15.783% |
| 2026-09-22 | 290.38 | 291.81 | 284.15 | 284.15 | +0.215% | 184 | 486 | -21.827% |
| 2026-09-21 | 283.49 | 283.64 | 283.45 | 283.54 | +30.363% | 84 | 444 | -21.658% |
| 2026-09-16 | 217.52 | 217.52 | 217.50 | 217.50 | +4.167% | 2 | 445 | +2.129% |
| 2026-09-15 | 208.21 | 208.80 | 208.21 | 208.80 | -8.581% | 2 | 444 | +6.384% |
| 2026-09-10 | 228.33 | 228.40 | 228.33 | 228.40 | -4.243% | 2 | 444 | -2.745% |
| 2026-09-09 | 238.41 | 238.52 | 238.41 | 238.52 | -6.653% | 2 | 444 | -6.872% |
| 2026-09-08 | 254.26 | 255.52 | 254.26 | 255.52 | -9.547% | 4 | 446 | -13.067% |
| 2026-09-03 | 282.53 | 282.53 | 282.49 | 282.49 | +18.345% | 2 | 445 | -21.367% |
| 2026-09-01 | 238.99 | 238.99 | 238.70 | 238.70 | -9.962% | 6 | 448 | -6.942% |
| 2026-08-31 | 265.11 | 265.11 | 265.11 | 265.11 | -14.756% | 2 | 449 | -16.212% |
| 2026-08-28 | 311.34 | 311.60 | 310.59 | 311.00 | +11.834% | 110 | 396 | -28.576% |
| 2026-08-26 | 278.01 | 278.09 | 278.01 | 278.09 | -1.081% | 2 | 396 | -20.123% |
| 2026-08-25 | 280.94 | 281.21 | 280.91 | 281.13 | +2.568% | 4 | 396 | -20.987% |
| 2026-08-24 | 274.19 | 274.19 | 274.09 | 274.09 | -4.664% | 2 | 395 | -18.957% |
| 2026-08-21 | 294.35 | 294.38 | 282.65 | 287.50 | +3.978% | 10 | 394 | -22.737% |
| 2026-08-20 | 276.50 | 276.50 | 276.50 | 276.50 | -11.002% | 2 | 394 | -19.664% |
| 2026-08-19 | 323.35 | 323.35 | 310.44 | 310.68 | +1.886% | 29 | 398 | -28.502% |
| 2026-08-18 | 314.67 | 315.03 | 304.65 | 304.93 | -9.390% | 16 | 394 | -27.154% |
| 2026-08-17 | 348.31 | 348.31 | 336.53 | 336.53 | -4.733% | 6 | 394 | -33.994% |
| 2026-08-14 | 368.91 | 369.08 | 353.10 | 353.25 | -3.935% | 164 | 325 | -37.118% |
| 2026-08-13 | 372.49 | 372.49 | 359.74 | 367.72 | +10.519% | 252 | 231 | -39.593% |
| 2026-08-12 | 338.57 | 338.83 | 331.78 | 332.72 | +1.625% | 6 | 228 | -33.238% |
| 2026-08-11 | 325.53 | 327.59 | 325.48 | 327.40 | -5.409% | 122 | 167 | -32.153% |
| 2026-08-10 | 346.06 | 346.12 | 346.06 | 346.12 | +1.175% | 2 | 166 | -35.823% |
| 2026-08-07 | 342.10 | 342.10 | 342.10 | 342.10 | +6.351% | 1 | 165 | -35.069% |
| 2026-08-06 | 321.91 | 321.92 | 321.39 | 321.67 | +8.106% | 88 | 123 | -30.945% |
| 2026-08-04 | 297.55 | 297.55 | 297.55 | 297.55 | +41.086% | 2 | 125 | -25.347% |
| 2026-07-27 | 210.90 | 210.90 | 210.90 | 210.90 | -15.028% | 8 | 117 | +5.325% |
| 2026-07-21 | 248.20 | 248.20 | 248.20 | 248.20 | +1.972% | 25 | 107 | -10.504% |
| 2026-07-17 | 249.40 | 253.67 | 241.40 | 243.40 | -14.096% | 20 | 101 | -8.739% |
| 2026-07-16 | 283.34 | 283.34 | 283.34 | 283.34 | +1.921% | 101 | 14 | -21.603% |
| 2026-07-14 | 278.00 | 278.00 | 278.00 | 278.00 | 0.000% | 14 | 0 | -20.097% |