SPX270716C09200000
SPX Jul 16 2027 9200.00 Call
optionOPRA
EODOct 28, 2026
37.30USD-0.851%(-0.32)8Vol767OI
SPX270716C09200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.79 | 38.79 | 37.30 | 37.30 | -0.851% | 8 | 765 | 0.000% |
| 2026-10-27 | 37.09 | 37.75 | 37.09 | 37.62 | -4.177% | 8 | 767 | -0.851% |
| 2026-10-21 | 39.19 | 39.28 | 39.19 | 39.26 | +7.034% | 51 | 767 | -4.992% |
| 2026-10-19 | 35.89 | 36.68 | 35.83 | 36.68 | -13.957% | 144 | 796 | +1.690% |
| 2026-10-14 | 42.68 | 42.68 | 42.63 | 42.63 | -19.596% | 4 | 796 | -12.503% |
| 2026-10-09 | 52.83 | 53.02 | 52.83 | 53.02 | +16.246% | 4 | 795 | -29.649% |
| 2026-10-08 | 45.26 | 45.68 | 45.26 | 45.61 | -24.562% | 38 | 811 | -18.220% |
| 2026-10-06 | 60.23 | 60.48 | 60.23 | 60.46 | +11.447% | 8 | 815 | -38.306% |
| 2026-10-05 | 54.25 | 54.25 | 54.25 | 54.25 | +16.292% | 1 | 816 | -31.244% |
| 2026-10-02 | 46.65 | 46.65 | 46.65 | 46.65 | -1.060% | 25 | 791 | -20.043% |
| 2026-09-30 | 43.53 | 47.15 | 43.39 | 47.15 | +12.745% | 66 | 737 | -20.891% |
| 2026-09-29 | 42.00 | 42.00 | 41.82 | 41.82 | -4.760% | 27 | 710 | -10.808% |
| 2026-09-28 | 44.13 | 46.11 | 43.91 | 43.91 | -17.617% | 88 | 684 | -15.054% |
| 2026-09-25 | 53.30 | 53.30 | 53.30 | 53.30 | +6.685% | 1 | 684 | -30.019% |
| 2026-09-24 | 47.38 | 50.07 | 47.38 | 49.96 | -0.478% | 5 | 681 | -25.340% |
| 2026-09-23 | 50.48 | 50.48 | 50.10 | 50.20 | -17.148% | 8 | 673 | -25.697% |
| 2026-09-22 | 61.54 | 61.62 | 60.59 | 60.59 | +1.355% | 106 | 597 | -38.439% |
| 2026-09-21 | 59.93 | 59.93 | 59.78 | 59.78 | +49.301% | 5 | 595 | -37.605% |
| 2026-09-17 | 40.38 | 40.62 | 40.04 | 40.04 | -3.866% | 167 | 513 | -6.843% |
| 2026-09-14 | 36.06 | 41.68 | 36.06 | 41.65 | -9.653% | 106 | 471 | -10.444% |
| 2026-09-11 | 46.00 | 46.10 | 46.00 | 46.10 | +12.769% | 50 | 471 | -19.089% |
| 2026-09-10 | 42.95 | 42.95 | 40.71 | 40.88 | -12.086% | 81 | 472 | -8.757% |
| 2026-09-09 | 46.50 | 46.50 | 46.50 | 46.50 | -24.709% | 75 | 472 | -19.785% |
| 2026-09-03 | 62.12 | 62.17 | 61.65 | 61.76 | +32.475% | 169 | 387 | -39.605% |
| 2026-09-01 | 52.07 | 52.12 | 46.37 | 46.62 | -17.879% | 36 | 390 | -19.991% |
| 2026-08-31 | 56.76 | 56.77 | 56.73 | 56.77 | -21.772% | 5 | 389 | -34.296% |
| 2026-08-27 | 68.63 | 72.60 | 68.63 | 72.57 | +17.732% | 22 | 389 | -48.601% |
| 2026-08-26 | 61.81 | 61.81 | 61.64 | 61.64 | -2.221% | 4 | 389 | -39.487% |
| 2026-08-25 | 63.15 | 63.15 | 63.04 | 63.04 | +2.006% | 2 | 389 | -40.831% |
| 2026-08-24 | 61.89 | 61.89 | 61.80 | 61.80 | -3.753% | 4 | 387 | -39.644% |
| 2026-08-21 | 66.12 | 66.12 | 64.19 | 64.21 | +4.747% | 6 | 388 | -41.909% |
| 2026-08-20 | 61.30 | 61.30 | 61.30 | 61.30 | -14.861% | 1 | 389 | -39.152% |
| 2026-08-18 | 76.83 | 76.98 | 72.00 | 72.00 | -15.809% | 43 | 388 | -48.194% |
| 2026-08-17 | 88.08 | 88.08 | 85.50 | 85.52 | -5.794% | 30 | 388 | -56.384% |
| 2026-08-13 | 95.21 | 95.34 | 90.64 | 90.78 | +9.558% | 10 | 388 | -58.912% |
| 2026-08-12 | 86.00 | 86.00 | 82.86 | 82.86 | -5.140% | 88 | 306 | -54.984% |
| 2026-08-11 | 89.50 | 89.56 | 87.35 | 87.35 | +0.299% | 100 | 302 | -57.298% |
| 2026-08-07 | 88.46 | 89.04 | 87.09 | 87.09 | +10.171% | 5 | 301 | -57.171% |
| 2026-08-06 | 84.12 | 84.27 | 78.28 | 79.05 | -5.668% | 136 | 263 | -52.815% |
| 2026-08-05 | 105.66 | 105.66 | 83.65 | 83.80 | -11.594% | 12 | 257 | -55.489% |
| 2026-08-04 | 70.19 | 95.18 | 70.19 | 94.79 | +51.519% | 149 | 183 | -60.650% |
| 2026-08-03 | 53.90 | 63.28 | 53.90 | 62.56 | +62.241% | 147 | 114 | -40.377% |
| 2026-07-30 | 38.72 | 38.72 | 38.56 | 38.56 | +6.578% | 4 | 116 | -3.268% |
| 2026-07-29 | 36.33 | 36.36 | 36.10 | 36.18 | -12.819% | 8 | 118 | +3.096% |
| 2026-07-28 | 41.50 | 41.50 | 41.50 | 41.50 | -15.616% | 1 | 117 | -10.120% |
| 2026-07-23 | 49.18 | 49.18 | 49.18 | 49.18 | -11.435% | 1 | 116 | -24.156% |
| 2026-07-22 | 56.20 | 56.20 | 55.53 | 55.53 | +3.408% | 4 | 114 | -32.829% |
| 2026-07-21 | 53.70 | 53.70 | 53.70 | 53.70 | +5.563% | 58 | 114 | -30.540% |
| 2026-07-20 | 55.03 | 55.06 | 50.87 | 50.87 | -8.557% | 5 | 113 | -26.676% |
| 2026-07-17 | 58.15 | 58.15 | 55.62 | 55.63 | -10.921% | 6 | 111 | -32.950% |
| 2026-07-16 | 68.90 | 68.90 | 62.45 | 62.45 | -11.293% | 14 | 101 | -40.272% |
| 2026-07-13 | 70.10 | 70.40 | 70.10 | 70.40 | -5.958% | 10 | 91 | -47.017% |
| 2026-07-10 | 74.85 | 74.86 | 74.85 | 74.86 | +24.002% | 4 | 89 | -50.174% |
| 2026-07-08 | 60.23 | 61.10 | 59.76 | 60.37 | -10.257% | 156 | 15 | -38.214% |
| 2026-06-30 | 66.65 | 68.81 | 66.65 | 67.27 | +12.416% | 18 | 8 | -44.552% |
| 2026-06-29 | 59.50 | 60.01 | 59.50 | 59.84 | +4.378% | 12 | 4 | -37.667% |
| 2026-06-25 | 57.14 | 57.33 | 57.14 | 57.33 | -7.487% | 4 | 6 | -34.938% |
| 2026-06-24 | 62.51 | 62.51 | 61.97 | 61.97 | +7.531% | 4 | 4 | -39.810% |
| 2026-06-23 | 58.03 | 58.03 | 57.63 | 57.63 | -22.499% | 4 | 4 | -35.277% |
| 2026-06-22 | 74.47 | 74.47 | 74.36 | 74.36 | -2.504% | 4 | 2 | -49.839% |
| 2026-06-18 | 76.22 | 76.27 | 76.22 | 76.27 | 0.000% | 4 | 0 | -51.095% |