SPX270716C08525000
SPX Jul 16 2027 8525.00 Call
optionOPRA
EODOct 28, 2026
159.70USD+11.367%(+16.30)3Vol215OI
SPX270716C08525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 159.70 | 159.70 | 159.70 | 159.70 | +11.367% | 3 | 218 | 0.000% |
| 2026-10-26 | 136.10 | 143.40 | 136.10 | 143.40 | +9.801% | 4 | 220 | +11.367% |
| 2026-10-23 | 137.86 | 137.86 | 130.60 | 130.60 | -5.704% | 9 | 217 | +22.282% |
| 2026-10-22 | 140.89 | 140.89 | 138.39 | 138.50 | -8.156% | 10 | 217 | +15.307% |
| 2026-10-19 | 150.59 | 150.80 | 150.59 | 150.80 | +8.023% | 2 | 218 | +5.902% |
| 2026-10-16 | 165.23 | 165.54 | 139.60 | 139.60 | -26.196% | 15 | 230 | +14.398% |
| 2026-10-08 | 189.53 | 189.53 | 189.15 | 189.15 | -12.503% | 2 | 230 | -15.570% |
| 2026-10-06 | 223.17 | 223.17 | 216.18 | 216.18 | +34.725% | 5 | 225 | -26.126% |
| 2026-10-01 | 160.46 | 160.46 | 160.46 | 160.46 | -7.055% | 6 | 225 | -0.474% |
| 2026-09-30 | 172.68 | 172.68 | 172.64 | 172.64 | +4.649% | 6 | 225 | -7.495% |
| 2026-09-29 | 164.97 | 164.97 | 164.97 | 164.97 | -13.858% | 6 | 225 | -3.195% |
| 2026-09-25 | 184.12 | 191.51 | 184.12 | 191.51 | +13.226% | 16 | 235 | -16.610% |
| 2026-09-24 | 169.14 | 169.14 | 169.14 | 169.14 | -19.010% | 6 | 235 | -5.581% |
| 2026-09-22 | 208.84 | 208.84 | 208.84 | 208.84 | -1.999% | 3 | 238 | -23.530% |
| 2026-09-21 | 186.37 | 213.40 | 186.37 | 213.10 | +40.475% | 87 | 280 | -25.059% |
| 2026-09-16 | 151.49 | 151.70 | 151.49 | 151.70 | -3.277% | 2 | 279 | +5.274% |
| 2026-09-14 | 160.16 | 160.29 | 156.79 | 156.84 | -8.936% | 10 | 279 | +1.824% |
| 2026-09-09 | 172.23 | 172.23 | 172.23 | 172.23 | -4.808% | 1 | 278 | -7.275% |
| 2026-09-08 | 180.93 | 180.93 | 180.93 | 180.93 | -5.976% | 6 | 272 | -11.734% |
| 2026-09-04 | 193.94 | 194.02 | 189.76 | 192.43 | +6.663% | 18 | 260 | -17.009% |
| 2026-09-02 | 180.41 | 180.41 | 180.41 | 180.41 | -12.098% | 3 | 257 | -11.479% |
| 2026-08-25 | 205.28 | 205.28 | 205.24 | 205.24 | -2.776% | 3 | 257 | -22.189% |
| 2026-08-21 | 210.30 | 211.10 | 210.30 | 211.10 | -8.749% | 23 | 236 | -24.349% |
| 2026-08-19 | 231.34 | 231.34 | 231.34 | 231.34 | +2.182% | 50 | 275 | -30.967% |
| 2026-08-18 | 232.08 | 232.20 | 226.40 | 226.40 | -11.111% | 14 | 270 | -29.461% |
| 2026-08-17 | 255.00 | 255.00 | 254.70 | 254.70 | -4.963% | 11 | 261 | -37.299% |
| 2026-08-14 | 268.10 | 269.20 | 267.00 | 268.00 | -4.252% | 31 | 250 | -40.410% |
| 2026-08-13 | 278.60 | 279.90 | 278.60 | 279.90 | +11.786% | 6 | 244 | -42.944% |
| 2026-08-12 | 250.57 | 250.57 | 250.39 | 250.39 | +0.720% | 4 | 246 | -36.219% |
| 2026-08-11 | 248.60 | 248.60 | 248.60 | 248.60 | -3.193% | 1 | 245 | -35.760% |
| 2026-08-05 | 288.30 | 288.30 | 253.60 | 256.80 | -3.593% | 20 | 225 | -37.812% |
| 2026-08-04 | 266.85 | 267.20 | 266.37 | 266.37 | +66.481% | 4 | 224 | -40.046% |
| 2026-07-31 | 160.00 | 160.00 | 160.00 | 160.00 | -27.536% | 2 | 222 | -0.188% |
| 2026-07-10 | 220.80 | 220.80 | 220.80 | 220.80 | +5.093% | 1 | 221 | -27.672% |
| 2026-07-06 | 213.10 | 213.20 | 209.30 | 210.10 | +5.366% | 164 | 148 | -23.989% |
| 2026-07-01 | 206.28 | 206.34 | 199.40 | 199.40 | +7.493% | 51 | 97 | -19.910% |
| 2026-06-29 | 183.00 | 185.50 | 182.30 | 185.50 | 0.000% | 97 | 0 | -13.908% |