SPX270716C09400000
SPX Jul 16 2027 9400.00 Call
optionOPRA
EODOct 28, 2026
23.62USD+4.053%(+0.92)4Vol896OI
SPX270716C09400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.61 | 23.62 | 23.61 | 23.62 | +4.053% | 4 | 896 | 0.000% |
| 2026-10-27 | 20.25 | 22.70 | 20.25 | 22.70 | +21.390% | 6 | 893 | +4.053% |
| 2026-10-23 | 18.76 | 18.76 | 18.70 | 18.70 | -7.426% | 2 | 892 | +26.310% |
| 2026-10-22 | 20.20 | 20.20 | 20.20 | 20.20 | -10.062% | 2 | 890 | +16.931% |
| 2026-10-19 | 22.37 | 22.46 | 22.37 | 22.46 | +5.644% | 4 | 888 | +5.165% |
| 2026-10-16 | 24.49 | 24.49 | 21.26 | 21.26 | -15.130% | 146 | 836 | +11.101% |
| 2026-10-15 | 22.09 | 25.10 | 21.59 | 25.05 | +10.792% | 82 | 823 | -5.709% |
| 2026-10-14 | 24.30 | 24.30 | 22.61 | 22.61 | -28.336% | 220 | 638 | +4.467% |
| 2026-10-12 | 32.50 | 32.50 | 31.48 | 31.55 | -5.397% | 73 | 619 | -25.135% |
| 2026-10-09 | 32.10 | 33.38 | 31.85 | 33.35 | +14.487% | 36 | 605 | -29.175% |
| 2026-10-08 | 29.13 | 29.13 | 29.13 | 29.13 | -17.009% | 32 | 605 | -18.915% |
| 2026-10-07 | 35.20 | 35.20 | 35.10 | 35.10 | -12.730% | 6 | 605 | -32.707% |
| 2026-10-06 | 39.24 | 40.23 | 39.24 | 40.22 | +20.781% | 6 | 602 | -41.273% |
| 2026-10-05 | 33.30 | 33.30 | 33.30 | 33.30 | +34.709% | 12 | 590 | -29.069% |
| 2026-10-01 | 26.07 | 26.07 | 24.72 | 24.72 | -11.302% | 48 | 586 | -4.450% |
| 2026-09-30 | 28.10 | 28.25 | 27.87 | 27.87 | -2.926% | 8 | 582 | -15.249% |
| 2026-09-28 | 29.64 | 29.69 | 28.70 | 28.71 | -29.650% | 8 | 580 | -17.729% |
| 2026-09-22 | 40.97 | 40.97 | 40.81 | 40.81 | +83.829% | 4 | 580 | -42.122% |
| 2026-09-15 | 22.20 | 22.20 | 22.20 | 22.20 | -18.502% | 1 | 580 | +6.396% |
| 2026-09-14 | 27.01 | 27.24 | 27.01 | 27.24 | -10.454% | 4 | 578 | -13.289% |
| 2026-09-11 | 30.87 | 30.89 | 30.37 | 30.42 | -11.157% | 6 | 577 | -22.354% |
| 2026-09-08 | 33.72 | 34.24 | 33.33 | 34.24 | +12.225% | 224 | 473 | -31.016% |
| 2026-09-01 | 30.13 | 30.62 | 30.12 | 30.51 | -18.248% | 28 | 485 | -22.583% |
| 2026-08-31 | 37.26 | 37.32 | 37.26 | 37.32 | -24.469% | 2 | 485 | -36.710% |
| 2026-08-28 | 51.97 | 52.01 | 49.06 | 49.41 | +0.775% | 80 | 447 | -52.196% |
| 2026-08-27 | 48.16 | 49.23 | 48.16 | 49.03 | +13.970% | 67 | 479 | -51.825% |
| 2026-08-26 | 43.33 | 43.57 | 42.96 | 43.02 | +1.128% | 8 | 478 | -45.095% |
| 2026-08-25 | 42.53 | 42.54 | 42.53 | 42.54 | +5.428% | 4 | 478 | -44.476% |
| 2026-08-24 | 39.51 | 40.35 | 39.40 | 40.35 | -5.348% | 32 | 475 | -41.462% |
| 2026-08-21 | 43.31 | 43.34 | 42.55 | 42.63 | -11.113% | 6 | 474 | -44.593% |
| 2026-08-18 | 49.46 | 49.61 | 47.91 | 47.96 | -24.957% | 4 | 476 | -50.751% |
| 2026-08-14 | 66.10 | 66.10 | 63.71 | 63.91 | -4.782% | 9 | 472 | -63.042% |
| 2026-08-13 | 67.12 | 67.12 | 67.12 | 67.12 | +10.449% | 2 | 471 | -64.809% |
| 2026-08-11 | 62.78 | 62.92 | 60.75 | 60.77 | -2.597% | 44 | 461 | -61.132% |
| 2026-08-10 | 61.26 | 62.52 | 61.26 | 62.39 | +1.348% | 140 | 400 | -62.141% |
| 2026-08-05 | 73.40 | 73.40 | 58.57 | 61.56 | -0.710% | 343 | 399 | -61.631% |
| 2026-08-04 | 62.00 | 62.00 | 62.00 | 62.00 | +57.161% | 1 | 399 | -61.903% |
| 2026-08-03 | 39.45 | 39.45 | 39.45 | 39.45 | +66.667% | 4 | 401 | -40.127% |
| 2026-07-30 | 23.55 | 23.67 | 23.55 | 23.67 | -1.825% | 4 | 401 | -0.211% |
| 2026-07-29 | 23.93 | 24.11 | 23.93 | 24.11 | -12.834% | 2 | 400 | -2.032% |
| 2026-07-28 | 27.56 | 27.66 | 27.56 | 27.66 | +1.766% | 2 | 400 | -14.606% |
| 2026-07-27 | 27.27 | 27.27 | 27.18 | 27.18 | -14.232% | 2 | 399 | -13.098% |
| 2026-07-24 | 31.59 | 31.69 | 31.59 | 31.69 | +11.076% | 2 | 399 | -25.465% |
| 2026-07-23 | 32.50 | 32.50 | 28.52 | 28.53 | -25.529% | 75 | 372 | -17.210% |
| 2026-07-22 | 38.25 | 38.31 | 38.25 | 38.31 | +1.108% | 12 | 366 | -38.345% |
| 2026-07-21 | 38.21 | 38.27 | 37.88 | 37.89 | -0.551% | 6 | 365 | -37.662% |
| 2026-07-20 | 38.10 | 38.10 | 38.10 | 38.10 | +5.540% | 1 | 366 | -38.005% |
| 2026-07-17 | 36.10 | 36.10 | 36.10 | 36.10 | -24.603% | 1 | 365 | -34.571% |
| 2026-07-16 | 47.99 | 48.17 | 47.85 | 47.88 | +0.377% | 66 | 332 | -50.668% |
| 2026-07-14 | 47.50 | 47.70 | 47.50 | 47.70 | -9.522% | 3 | 330 | -50.482% |
| 2026-07-10 | 52.46 | 52.75 | 52.46 | 52.72 | +18.792% | 48 | 306 | -55.197% |
| 2026-07-09 | 44.34 | 44.38 | 44.34 | 44.38 | +7.718% | 4 | 304 | -46.778% |
| 2026-07-08 | 39.98 | 41.37 | 39.88 | 41.20 | -15.034% | 12 | 300 | -42.670% |
| 2026-07-07 | 48.44 | 48.49 | 48.44 | 48.49 | -3.387% | 100 | 200 | -51.289% |
| 2026-07-06 | 50.19 | 50.19 | 50.19 | 50.19 | +2.470% | 100 | 100 | -52.939% |
| 2026-07-02 | 48.50 | 48.98 | 48.25 | 48.98 | 0.000% | 100 | 0 | -51.776% |