SPX270716C08700000
SPX Jul 16 2027 8700.00 Call
optionOPRA
EODOct 28, 2026
112.70USD+2.194%(+2.42)92Vol2,470OI
SPX270716C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 110.56 | 116.98 | 110.56 | 112.70 | +2.194% | 92 | 2,470 | 0.000% |
| 2026-10-27 | 110.28 | 110.28 | 110.28 | 110.28 | +14.091% | 2 | 2,471 | +2.194% |
| 2026-10-26 | 96.56 | 96.66 | 96.56 | 96.66 | +5.987% | 4 | 2,471 | +16.594% |
| 2026-10-23 | 90.50 | 91.20 | 90.50 | 91.20 | -6.977% | 5 | 2,471 | +23.575% |
| 2026-10-22 | 105.05 | 105.05 | 98.04 | 98.04 | -1.566% | 22 | 2,472 | +14.953% |
| 2026-10-16 | 99.60 | 99.60 | 99.60 | 99.60 | -10.189% | 1 | 2,471 | +13.153% |
| 2026-10-14 | 115.33 | 115.48 | 110.90 | 110.90 | -20.842% | 25 | 2,481 | +1.623% |
| 2026-10-12 | 140.10 | 140.10 | 140.10 | 140.10 | -3.373% | 10 | 2,481 | -19.557% |
| 2026-10-09 | 141.34 | 144.99 | 141.34 | 144.99 | -1.501% | 22 | 2,481 | -22.271% |
| 2026-10-07 | 147.20 | 147.20 | 147.20 | 147.20 | -5.032% | 5 | 2,481 | -23.437% |
| 2026-10-06 | 157.56 | 157.62 | 155.00 | 155.00 | +12.809% | 8 | 2,475 | -27.290% |
| 2026-10-05 | 137.35 | 137.40 | 137.35 | 137.40 | +1.201% | 2 | 2,475 | -17.977% |
| 2026-10-02 | 133.12 | 135.90 | 133.12 | 135.77 | +19.076% | 3 | 2,475 | -16.992% |
| 2026-10-01 | 111.53 | 114.02 | 109.17 | 114.02 | -10.453% | 89 | 2,489 | -1.158% |
| 2026-09-30 | 126.83 | 127.33 | 126.83 | 127.33 | +9.578% | 40 | 2,481 | -11.490% |
| 2026-09-29 | 122.74 | 122.74 | 113.23 | 116.20 | -4.346% | 8 | 2,487 | -3.012% |
| 2026-09-28 | 126.00 | 126.00 | 121.46 | 121.48 | -12.073% | 87 | 2,558 | -7.228% |
| 2026-09-25 | 138.10 | 138.16 | 138.10 | 138.16 | +5.321% | 2 | 2,558 | -18.428% |
| 2026-09-24 | 131.05 | 131.18 | 130.87 | 131.18 | -5.258% | 28 | 2,559 | -14.088% |
| 2026-09-23 | 138.30 | 138.51 | 138.25 | 138.46 | -9.325% | 4 | 2,559 | -18.605% |
| 2026-09-22 | 157.28 | 158.00 | 152.70 | 152.70 | +0.368% | 186 | 2,466 | -26.195% |
| 2026-09-21 | 142.26 | 152.20 | 142.24 | 152.14 | +39.835% | 90 | 2,423 | -25.923% |
| 2026-09-16 | 108.77 | 108.80 | 108.77 | 108.80 | -6.513% | 2 | 2,424 | +3.585% |
| 2026-09-14 | 116.36 | 116.38 | 116.36 | 116.38 | -5.994% | 2 | 2,426 | -3.162% |
| 2026-09-11 | 128.40 | 128.71 | 123.80 | 123.80 | +10.290% | 23 | 2,405 | -8.966% |
| 2026-09-10 | 118.03 | 118.03 | 111.85 | 112.25 | -9.818% | 40 | 2,404 | +0.401% |
| 2026-09-09 | 126.06 | 126.06 | 123.88 | 124.47 | -7.595% | 4 | 2,404 | -9.456% |
| 2026-09-08 | 134.70 | 134.70 | 134.70 | 134.70 | -3.683% | 1 | 2,403 | -16.333% |
| 2026-09-04 | 139.77 | 139.85 | 139.77 | 139.85 | -9.541% | 4 | 2,401 | -19.414% |
| 2026-09-03 | 154.60 | 154.60 | 154.60 | 154.60 | +23.631% | 1 | 2,400 | -27.102% |
| 2026-09-01 | 135.09 | 135.13 | 121.66 | 125.05 | -12.528% | 26 | 2,403 | -9.876% |
| 2026-08-31 | 144.12 | 144.21 | 142.96 | 142.96 | -18.611% | 4 | 2,403 | -21.167% |
| 2026-08-28 | 175.99 | 176.09 | 175.39 | 175.65 | +14.400% | 110 | 2,350 | -35.838% |
| 2026-08-26 | 153.56 | 153.56 | 153.54 | 153.54 | -1.279% | 27 | 2,362 | -26.599% |
| 2026-08-25 | 155.51 | 155.53 | 155.51 | 155.53 | +3.280% | 2 | 2,361 | -27.538% |
| 2026-08-24 | 150.59 | 150.59 | 150.59 | 150.59 | -5.289% | 2 | 2,360 | -25.161% |
| 2026-08-21 | 161.00 | 161.00 | 158.10 | 159.00 | -10.180% | 24 | 2,359 | -29.119% |
| 2026-08-19 | 184.85 | 184.85 | 176.87 | 177.02 | +2.561% | 4 | 2,358 | -36.335% |
| 2026-08-18 | 179.02 | 179.30 | 170.60 | 172.60 | -11.668% | 38 | 2,359 | -34.705% |
| 2026-08-17 | 203.76 | 203.76 | 194.77 | 195.40 | -5.558% | 19 | 2,360 | -42.323% |
| 2026-08-14 | 219.21 | 219.27 | 206.40 | 206.90 | -4.917% | 209 | 2,268 | -45.529% |
| 2026-08-13 | 213.64 | 218.25 | 208.79 | 217.60 | +12.525% | 370 | 1,936 | -48.208% |
| 2026-08-12 | 196.27 | 196.42 | 190.98 | 193.38 | +2.725% | 9 | 1,931 | -41.721% |
| 2026-08-11 | 202.08 | 202.08 | 186.15 | 188.25 | -6.816% | 573 | 1,866 | -40.133% |
| 2026-08-10 | 202.06 | 202.06 | 201.37 | 202.02 | +0.859% | 34 | 1,850 | -44.213% |
| 2026-08-07 | 202.66 | 202.70 | 192.10 | 200.30 | +8.505% | 727 | 1,252 | -43.734% |
| 2026-08-06 | 193.03 | 193.95 | 181.96 | 184.60 | -4.104% | 114 | 1,194 | -38.949% |
| 2026-08-05 | 226.78 | 229.42 | 192.50 | 192.50 | -6.599% | 346 | 948 | -41.455% |
| 2026-08-04 | 196.95 | 210.27 | 196.95 | 206.10 | +35.556% | 1,153 | 640 | -45.318% |
| 2026-08-03 | 139.69 | 152.12 | 139.69 | 152.04 | +33.956% | 18 | 640 | -25.875% |
| 2026-07-23 | 116.68 | 116.69 | 113.50 | 113.50 | -17.220% | 442 | 200 | -0.705% |
| 2026-07-22 | 138.30 | 138.30 | 137.11 | 137.11 | +8.731% | 2 | 199 | -17.803% |
| 2026-07-20 | 137.25 | 137.26 | 123.80 | 126.10 | -22.827% | 7 | 193 | -10.626% |
| 2026-07-15 | 160.40 | 163.40 | 160.40 | 163.40 | -3.599% | 159 | 304 | -31.028% |
| 2026-07-10 | 170.70 | 171.00 | 169.50 | 169.50 | +6.604% | 27 | 252 | -33.510% |
| 2026-07-09 | 159.00 | 159.00 | 159.00 | 159.00 | +12.288% | 22 | 230 | -29.119% |
| 2026-07-08 | 142.60 | 142.60 | 141.60 | 141.60 | -6.163% | 8 | 226 | -20.410% |
| 2026-07-07 | 151.40 | 151.40 | 150.90 | 150.90 | -1.114% | 2 | 224 | -25.315% |
| 2026-07-01 | 155.29 | 155.29 | 152.60 | 152.60 | +14.427% | 136 | 88 | -26.147% |
| 2026-06-25 | 133.68 | 133.68 | 133.36 | 133.36 | +4.596% | 2 | 88 | -15.492% |
| 2026-06-24 | 143.62 | 143.62 | 127.50 | 127.50 | -6.593% | 3 | 87 | -11.608% |
| 2026-06-23 | 136.50 | 136.50 | 136.50 | 136.50 | -15.896% | 1 | 86 | -17.436% |
| 2026-06-22 | 162.00 | 162.70 | 158.90 | 162.30 | 0.000% | 86 | 0 | -30.561% |