SPX270716C08500000
SPX Jul 16 2027 8500.00 Call
optionOPRA
EODOct 26, 2026
144.42USD+4.041%(+5.61)2Vol1,160OI
SPX270716C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 144.26 | 144.42 | 144.26 | 144.42 | +4.041% | 2 | 1,158 | 0.000% |
| 2026-10-23 | 139.01 | 139.01 | 138.74 | 138.81 | -6.399% | 4 | 1,159 | +4.041% |
| 2026-10-22 | 148.30 | 148.30 | 148.30 | 148.30 | -19.520% | 1 | 1,158 | -2.616% |
| 2026-10-21 | 184.27 | 184.27 | 184.27 | 184.27 | +13.299% | 1 | 1,157 | -21.626% |
| 2026-10-20 | 161.69 | 162.64 | 161.66 | 162.64 | +8.782% | 5 | 1,160 | -11.203% |
| 2026-10-16 | 172.77 | 172.77 | 149.51 | 149.51 | -8.657% | 8 | 1,160 | -3.404% |
| 2026-10-14 | 163.68 | 163.68 | 163.68 | 163.68 | -19.761% | 4 | 1,156 | -11.767% |
| 2026-10-12 | 203.99 | 203.99 | 203.99 | 203.99 | -3.000% | 3 | 1,153 | -29.202% |
| 2026-10-09 | 202.45 | 210.30 | 202.45 | 210.30 | +10.947% | 6 | 1,153 | -31.327% |
| 2026-10-08 | 197.00 | 197.00 | 189.55 | 189.55 | -15.778% | 4 | 1,153 | -23.809% |
| 2026-10-06 | 225.06 | 225.06 | 225.06 | 225.06 | +10.313% | 6 | 1,153 | -35.830% |
| 2026-10-05 | 204.02 | 204.02 | 204.02 | 204.02 | +7.193% | 4 | 1,153 | -29.213% |
| 2026-10-02 | 190.87 | 190.87 | 190.33 | 190.33 | +8.717% | 2 | 1,152 | -24.121% |
| 2026-09-30 | 187.12 | 187.26 | 175.07 | 175.07 | +5.719% | 20 | 1,152 | -17.507% |
| 2026-09-29 | 172.16 | 172.16 | 165.60 | 165.60 | -17.283% | 10 | 1,152 | -12.790% |
| 2026-09-25 | 192.03 | 200.20 | 192.03 | 200.20 | +5.180% | 91 | 1,127 | -27.862% |
| 2026-09-24 | 189.60 | 190.83 | 189.60 | 190.34 | -4.987% | 56 | 1,127 | -24.125% |
| 2026-09-23 | 200.13 | 200.33 | 200.13 | 200.33 | -7.954% | 2 | 1,127 | -27.909% |
| 2026-09-22 | 223.06 | 223.64 | 217.64 | 217.64 | +0.946% | 12 | 1,124 | -33.643% |
| 2026-09-21 | 208.66 | 215.60 | 208.66 | 215.60 | +27.235% | 16 | 1,124 | -33.015% |
| 2026-09-14 | 169.57 | 169.61 | 169.45 | 169.45 | +4.450% | 100 | 1,124 | -14.771% |
| 2026-09-10 | 167.81 | 167.81 | 161.64 | 162.23 | -15.196% | 8 | 1,124 | -10.978% |
| 2026-09-08 | 196.95 | 196.95 | 190.40 | 191.30 | -4.741% | 21 | 1,124 | -24.506% |
| 2026-09-04 | 209.61 | 210.92 | 200.82 | 200.82 | -6.743% | 24 | 1,124 | -28.085% |
| 2026-09-03 | 215.34 | 215.34 | 215.34 | 215.34 | +13.930% | 5 | 1,124 | -32.934% |
| 2026-09-02 | 193.49 | 193.49 | 188.04 | 189.01 | +5.563% | 19 | 1,124 | -23.591% |
| 2026-09-01 | 179.05 | 179.05 | 179.05 | 179.05 | -25.588% | 2 | 1,126 | -19.341% |
| 2026-08-28 | 240.62 | 240.62 | 240.62 | 240.62 | +12.703% | 2 | 1,121 | -39.980% |
| 2026-08-25 | 216.55 | 216.94 | 213.48 | 213.50 | -11.197% | 305 | 743 | -32.356% |
| 2026-08-19 | 240.42 | 240.42 | 240.42 | 240.42 | -13.890% | 50 | 743 | -39.930% |
| 2026-08-14 | 289.74 | 289.74 | 275.15 | 279.20 | +7.853% | 9 | 743 | -48.274% |
| 2026-08-12 | 258.70 | 258.87 | 258.70 | 258.87 | -0.534% | 2 | 743 | -44.211% |
| 2026-08-05 | 296.07 | 297.16 | 259.77 | 260.26 | -6.787% | 45 | 597 | -44.509% |
| 2026-08-04 | 238.00 | 279.48 | 238.00 | 279.21 | +34.819% | 51 | 597 | -48.275% |
| 2026-08-03 | 184.52 | 207.10 | 184.52 | 207.10 | +32.671% | 14 | 590 | -30.266% |
| 2026-07-30 | 142.80 | 156.10 | 137.08 | 156.10 | +21.858% | 7 | 588 | -7.482% |
| 2026-07-29 | 139.50 | 154.11 | 128.10 | 128.10 | -13.592% | 44 | 589 | +12.740% |
| 2026-07-28 | 148.25 | 148.25 | 148.25 | 148.25 | -0.168% | 1 | 590 | -2.583% |
| 2026-07-27 | 153.28 | 153.35 | 148.50 | 148.50 | -5.971% | 67 | 592 | -2.747% |
| 2026-07-24 | 157.93 | 157.93 | 157.93 | 157.93 | +0.496% | 1 | 591 | -8.554% |
| 2026-07-23 | 166.00 | 166.00 | 157.15 | 157.15 | -13.758% | 17 | 591 | -8.101% |
| 2026-07-20 | 181.43 | 183.54 | 181.35 | 182.22 | -1.236% | 24 | 591 | -20.744% |
| 2026-07-17 | 179.11 | 194.30 | 179.11 | 184.50 | -16.914% | 59 | 589 | -21.724% |
| 2026-07-15 | 222.06 | 222.06 | 222.06 | 222.06 | +21.411% | 20 | 296 | -34.964% |
| 2026-07-08 | 182.90 | 182.90 | 182.90 | 182.90 | -15.049% | 81 | 219 | -21.039% |
| 2026-07-06 | 211.61 | 215.81 | 211.13 | 215.30 | +9.057% | 30 | 74 | -32.922% |
| 2026-07-02 | 197.74 | 197.74 | 197.10 | 197.42 | -2.945% | 50 | 30 | -26.846% |
| 2026-06-30 | 201.28 | 204.46 | 201.28 | 203.41 | +9.225% | 26 | 4 | -29.001% |
| 2026-06-29 | 181.87 | 186.23 | 181.87 | 186.23 | -2.436% | 4 | 2 | -22.451% |
| 2026-06-24 | 186.05 | 191.78 | 185.96 | 190.88 | 0.000% | 4 | 0 | -24.340% |