SPX270716C08550000
SPX Jul 16 2027 8550.00 Call
optionOPRA
EODOct 27, 2026
137.04USD+0.987%(+1.34)64Vol925OI
SPX270716C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 137.03 | 137.04 | 137.03 | 137.04 | +0.987% | 64 | 905 | 0.000% |
| 2026-10-26 | 137.60 | 137.60 | 135.70 | 135.70 | +8.996% | 8 | 910 | +0.987% |
| 2026-10-23 | 123.91 | 124.50 | 123.90 | 124.50 | -4.598% | 4 | 907 | +10.072% |
| 2026-10-22 | 130.50 | 130.50 | 130.50 | 130.50 | -21.763% | 4 | 907 | +5.011% |
| 2026-10-21 | 165.30 | 166.80 | 165.30 | 166.80 | +7.405% | 5 | 907 | -17.842% |
| 2026-10-15 | 155.30 | 155.30 | 155.30 | 155.30 | +4.932% | 1 | 907 | -11.758% |
| 2026-10-14 | 149.50 | 149.50 | 148.00 | 148.00 | -19.399% | 12 | 908 | -7.405% |
| 2026-10-13 | 183.62 | 183.62 | 183.62 | 183.62 | +5.602% | 1 | 908 | -25.368% |
| 2026-10-08 | 184.56 | 184.56 | 173.88 | 173.88 | -4.781% | 8 | 902 | -21.187% |
| 2026-10-07 | 182.65 | 182.65 | 182.61 | 182.61 | -10.852% | 2 | 901 | -24.955% |
| 2026-10-06 | 208.80 | 213.19 | 204.84 | 204.84 | +31.140% | 6 | 900 | -33.099% |
| 2026-10-01 | 156.20 | 156.20 | 156.20 | 156.20 | -8.290% | 1 | 900 | -12.266% |
| 2026-09-30 | 170.32 | 170.32 | 170.32 | 170.32 | -7.081% | 6 | 894 | -19.540% |
| 2026-09-25 | 183.30 | 183.30 | 183.30 | 183.30 | +5.278% | 3 | 1,019 | -25.237% |
| 2026-09-24 | 171.50 | 174.47 | 171.50 | 174.11 | -14.869% | 15 | 1,019 | -21.291% |
| 2026-09-22 | 197.43 | 204.52 | 197.43 | 204.52 | +1.323% | 16 | 1,014 | -32.994% |
| 2026-09-21 | 189.91 | 201.85 | 189.91 | 201.85 | +37.500% | 10 | 1,009 | -32.108% |
| 2026-09-18 | 146.80 | 146.80 | 146.80 | 146.80 | +6.446% | 8 | 1,016 | -6.649% |
| 2026-09-15 | 137.20 | 138.66 | 136.86 | 137.91 | -7.851% | 32 | 1,019 | -0.631% |
| 2026-09-14 | 156.67 | 156.76 | 149.57 | 149.66 | -1.643% | 4 | 1,021 | -8.432% |
| 2026-09-10 | 152.11 | 152.16 | 152.11 | 152.16 | -24.148% | 2 | 1,022 | -9.937% |
| 2026-09-03 | 198.63 | 201.74 | 198.63 | 200.60 | -6.741% | 13 | 1,012 | -31.685% |
| 2026-08-27 | 210.64 | 215.50 | 210.64 | 215.10 | +6.696% | 66 | 1,035 | -36.290% |
| 2026-08-25 | 197.80 | 201.60 | 197.80 | 201.60 | -3.725% | 612 | 1,052 | -32.024% |
| 2026-08-20 | 209.40 | 209.40 | 209.40 | 209.40 | -3.857% | 27 | 959 | -34.556% |
| 2026-08-18 | 222.70 | 223.30 | 217.00 | 217.80 | -11.319% | 44 | 915 | -37.080% |
| 2026-08-17 | 245.40 | 245.60 | 245.10 | 245.60 | -5.100% | 46 | 871 | -44.202% |
| 2026-08-14 | 258.30 | 258.80 | 258.30 | 258.80 | -3.792% | 29 | 843 | -47.048% |
| 2026-08-13 | 269.20 | 270.80 | 268.40 | 269.00 | +11.846% | 26 | 820 | -49.056% |
| 2026-08-12 | 240.85 | 240.85 | 240.51 | 240.51 | +1.267% | 2 | 821 | -43.021% |
| 2026-08-11 | 238.80 | 239.90 | 237.50 | 237.50 | -6.433% | 4 | 817 | -42.299% |
| 2026-08-10 | 253.86 | 253.86 | 253.83 | 253.83 | +3.267% | 2 | 816 | -46.011% |
| 2026-08-06 | 246.70 | 246.70 | 245.80 | 245.80 | -1.443% | 156 | 660 | -44.247% |
| 2026-08-05 | 260.20 | 260.20 | 247.10 | 249.40 | -0.637% | 19 | 641 | -45.052% |
| 2026-08-04 | 246.70 | 251.00 | 246.60 | 251.00 | +74.451% | 8 | 633 | -45.402% |
| 2026-07-28 | 143.88 | 143.88 | 143.88 | 143.88 | -3.611% | 539 | 94 | -4.754% |
| 2026-07-24 | 149.56 | 149.56 | 149.27 | 149.27 | -15.337% | 4 | 93 | -8.193% |
| 2026-07-21 | 176.10 | 176.31 | 176.10 | 176.31 | +2.835% | 2 | 93 | -22.273% |
| 2026-07-20 | 171.47 | 171.47 | 171.45 | 171.45 | +0.498% | 57 | 69 | -20.070% |
| 2026-07-17 | 165.30 | 171.40 | 165.30 | 170.60 | -15.878% | 11 | 58 | -19.672% |
| 2026-07-06 | 205.35 | 205.70 | 202.80 | 202.80 | +9.409% | 11 | 49 | -32.426% |
| 2026-07-02 | 185.36 | 185.36 | 185.36 | 185.36 | -6.076% | 1 | 50 | -26.068% |
| 2026-07-01 | 197.76 | 197.76 | 197.35 | 197.35 | +2.461% | 2 | 50 | -30.560% |
| 2026-06-30 | 192.60 | 192.61 | 192.60 | 192.61 | +8.924% | 2 | 50 | -28.851% |
| 2026-06-29 | 164.23 | 176.83 | 164.10 | 176.83 | +13.717% | 5 | 50 | -22.502% |
| 2026-06-26 | 155.80 | 155.80 | 155.40 | 155.50 | -2.994% | 25 | 25 | -11.871% |
| 2026-06-25 | 160.40 | 160.40 | 160.30 | 160.30 | -8.237% | 24 | 3 | -14.510% |
| 2026-06-24 | 181.97 | 181.97 | 174.61 | 174.69 | -0.851% | 4 | 1 | -21.552% |
| 2026-06-23 | 176.19 | 176.19 | 176.19 | 176.19 | -14.583% | 1 | 1 | -22.220% |
| 2026-06-22 | 206.29 | 206.29 | 206.27 | 206.27 | 0.000% | 2 | 0 | -33.563% |