SPX270716C09100000
SPX Jul 16 2027 9100.00 Call
optionOPRA
EODOct 27, 2026
46.94USD+12.620%(+5.26)32Vol283OI
SPX270716C09100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 42.62 | 47.84 | 42.28 | 46.94 | +12.620% | 32 | 297 | 0.000% |
| 2026-10-26 | 42.87 | 42.87 | 40.99 | 41.68 | -5.680% | 26 | 306 | +12.620% |
| 2026-10-22 | 44.25 | 44.25 | 44.19 | 44.19 | -10.673% | 4 | 308 | +6.223% |
| 2026-10-21 | 49.51 | 49.63 | 49.29 | 49.47 | +6.916% | 48 | 319 | -5.114% |
| 2026-10-20 | 46.36 | 46.37 | 46.23 | 46.27 | +1.558% | 18 | 328 | +1.448% |
| 2026-10-19 | 45.60 | 45.60 | 45.56 | 45.56 | -8.734% | 4 | 328 | +3.029% |
| 2026-10-15 | 50.16 | 50.23 | 49.91 | 49.92 | +6.077% | 24 | 340 | -5.970% |
| 2026-10-14 | 58.09 | 58.09 | 46.46 | 47.06 | -37.262% | 38 | 348 | -0.255% |
| 2026-10-06 | 75.05 | 75.05 | 74.91 | 75.01 | +10.569% | 10 | 353 | -37.422% |
| 2026-10-05 | 66.98 | 67.84 | 66.98 | 67.84 | +36.526% | 5 | 358 | -30.808% |
| 2026-09-29 | 52.89 | 52.89 | 49.67 | 49.69 | -9.093% | 34 | 362 | -5.534% |
| 2026-09-28 | 54.54 | 54.76 | 54.54 | 54.66 | -2.061% | 8 | 366 | -14.124% |
| 2026-09-24 | 55.91 | 55.91 | 55.81 | 55.81 | -24.099% | 4 | 366 | -15.893% |
| 2026-09-22 | 73.39 | 73.53 | 73.39 | 73.53 | +0.892% | 2 | 365 | -36.162% |
| 2026-09-21 | 72.88 | 72.88 | 72.88 | 72.88 | +47.471% | 1 | 365 | -35.593% |
| 2026-09-18 | 49.23 | 49.42 | 49.23 | 49.42 | +2.510% | 4 | 367 | -5.018% |
| 2026-09-16 | 47.36 | 48.66 | 47.31 | 48.21 | -3.830% | 48 | 389 | -2.634% |
| 2026-09-14 | 51.91 | 52.09 | 50.13 | 50.13 | -13.851% | 37 | 389 | -6.363% |
| 2026-09-11 | 58.59 | 58.79 | 58.11 | 58.19 | +15.228% | 14 | 390 | -19.333% |
| 2026-09-10 | 52.90 | 52.90 | 50.50 | 50.50 | -20.871% | 114 | 433 | -7.050% |
| 2026-09-08 | 63.65 | 63.82 | 63.65 | 63.82 | -14.531% | 2 | 433 | -26.449% |
| 2026-09-03 | 74.61 | 74.70 | 74.60 | 74.67 | +16.946% | 4 | 431 | -37.137% |
| 2026-09-02 | 64.67 | 64.67 | 63.35 | 63.85 | +14.120% | 8 | 427 | -26.484% |
| 2026-09-01 | 63.62 | 63.67 | 55.95 | 55.95 | -31.943% | 110 | 412 | -16.104% |
| 2026-08-28 | 82.05 | 82.21 | 82.05 | 82.21 | +6.201% | 62 | 414 | -42.902% |
| 2026-08-26 | 77.49 | 77.49 | 77.41 | 77.41 | -0.013% | 2 | 414 | -39.362% |
| 2026-08-25 | 77.25 | 77.42 | 77.25 | 77.42 | +5.506% | 4 | 412 | -39.370% |
| 2026-08-24 | 72.60 | 73.59 | 71.91 | 73.38 | -6.594% | 34 | 412 | -36.032% |
| 2026-08-21 | 77.48 | 78.56 | 77.18 | 78.56 | -5.972% | 24 | 392 | -40.249% |
| 2026-08-20 | 83.40 | 83.55 | 83.40 | 83.55 | -20.391% | 2 | 391 | -43.818% |
| 2026-08-17 | 106.60 | 106.75 | 104.77 | 104.95 | -3.423% | 12 | 392 | -55.274% |
| 2026-08-14 | 108.65 | 108.67 | 108.65 | 108.67 | +10.291% | 2 | 392 | -56.805% |
| 2026-08-07 | 99.81 | 99.81 | 98.53 | 98.53 | +5.764% | 4 | 392 | -52.360% |
| 2026-08-06 | 99.23 | 99.23 | 93.16 | 93.16 | -24.950% | 3 | 390 | -49.614% |
| 2026-08-05 | 123.13 | 124.13 | 123.13 | 124.13 | +11.980% | 2 | 389 | -62.185% |
| 2026-08-04 | 92.94 | 113.05 | 92.75 | 110.85 | +49.012% | 410 | 198 | -57.654% |
| 2026-08-03 | 65.78 | 75.66 | 65.30 | 74.39 | +43.610% | 270 | 104 | -36.900% |
| 2026-07-31 | 51.80 | 51.80 | 51.80 | 51.80 | +2.696% | 5 | 99 | -9.382% |
| 2026-07-28 | 50.44 | 50.44 | 50.44 | 50.44 | +2.023% | 1 | 99 | -6.939% |
| 2026-07-27 | 49.72 | 49.75 | 48.63 | 49.44 | -5.793% | 104 | 57 | -5.057% |
| 2026-07-24 | 56.60 | 56.60 | 52.09 | 52.48 | -0.209% | 52 | 21 | -10.556% |
| 2026-07-23 | 54.25 | 54.29 | 52.59 | 52.59 | -20.088% | 7 | 20 | -10.743% |
| 2026-07-20 | 66.11 | 66.11 | 65.81 | 65.81 | -18.622% | 5 | 19 | -28.673% |
| 2026-07-14 | 80.87 | 80.87 | 80.87 | 80.87 | -9.053% | 1 | 19 | -41.956% |
| 2026-07-10 | 89.03 | 89.03 | 88.90 | 88.92 | +23.637% | 20 | 11 | -47.211% |
| 2026-07-08 | 71.92 | 71.92 | 71.92 | 71.92 | -8.858% | 1 | 10 | -34.733% |
| 2026-07-07 | 78.91 | 78.91 | 78.91 | 78.91 | -7.567% | 1 | 9 | -40.515% |
| 2026-07-06 | 85.40 | 85.40 | 85.37 | 85.37 | +15.725% | 4 | 7 | -45.016% |
| 2026-07-02 | 73.77 | 73.77 | 73.77 | 73.77 | +9.973% | 1 | 6 | -36.370% |
| 2026-06-29 | 65.19 | 67.08 | 64.70 | 67.08 | -5.481% | 10 | 2 | -30.024% |
| 2026-06-24 | 70.98 | 70.98 | 70.97 | 70.97 | 0.000% | 4 | 0 | -33.859% |