SPX270716C09500000
SPX Jul 16 2027 9500.00 Call
optionOPRA
EODOct 28, 2026
19.00USD+2.703%(+0.50)4Vol1,231OI
SPX270716C09500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.98 | 19.00 | 18.98 | 19.00 | +2.703% | 4 | 1,233 | 0.000% |
| 2026-10-27 | 18.50 | 18.50 | 18.50 | 18.50 | +17.759% | 50 | 1,233 | +2.703% |
| 2026-10-26 | 15.68 | 15.96 | 15.45 | 15.71 | +15.770% | 26 | 1,237 | +20.942% |
| 2026-10-23 | 15.32 | 15.38 | 13.56 | 13.57 | -12.395% | 72 | 1,234 | +40.015% |
| 2026-10-22 | 15.80 | 15.85 | 15.47 | 15.49 | -27.413% | 104 | 1,203 | +22.660% |
| 2026-10-21 | 20.01 | 21.34 | 20.01 | 21.34 | +18.952% | 18 | 1,197 | -10.965% |
| 2026-10-19 | 17.89 | 17.94 | 17.89 | 17.94 | +5.220% | 4 | 1,197 | +5.909% |
| 2026-10-16 | 17.81 | 17.94 | 17.05 | 17.05 | -5.957% | 80 | 1,156 | +11.437% |
| 2026-10-15 | 18.44 | 18.44 | 18.13 | 18.13 | -32.976% | 5 | 1,152 | +4.799% |
| 2026-10-09 | 27.18 | 27.22 | 27.05 | 27.05 | +17.865% | 6 | 1,153 | -29.760% |
| 2026-10-08 | 22.90 | 23.05 | 22.90 | 22.95 | +12.776% | 5 | 1,149 | -17.211% |
| 2026-09-29 | 21.97 | 21.97 | 20.35 | 20.35 | -26.799% | 56 | 1,128 | -6.634% |
| 2026-09-25 | 27.80 | 27.80 | 27.80 | 27.80 | +32.067% | 41 | 1,087 | -31.655% |
| 2026-09-17 | 20.44 | 21.13 | 19.99 | 21.05 | +2.036% | 70 | 1,093 | -9.739% |
| 2026-09-14 | 20.66 | 20.66 | 20.63 | 20.63 | -14.858% | 2 | 1,092 | -7.901% |
| 2026-09-11 | 23.72 | 24.23 | 23.62 | 24.23 | -13.029% | 4 | 1,091 | -21.585% |
| 2026-09-08 | 27.67 | 27.86 | 27.61 | 27.86 | -2.587% | 72 | 1,054 | -31.802% |
| 2026-09-03 | 28.68 | 28.69 | 28.15 | 28.60 | -4.920% | 152 | 978 | -33.566% |
| 2026-08-31 | 30.24 | 30.24 | 30.08 | 30.08 | -23.597% | 8 | 974 | -36.835% |
| 2026-08-28 | 40.18 | 40.18 | 39.37 | 39.37 | +13.002% | 16 | 966 | -51.740% |
| 2026-08-26 | 34.97 | 34.97 | 34.84 | 34.84 | +0.986% | 8 | 964 | -45.465% |
| 2026-08-25 | 34.52 | 34.52 | 34.50 | 34.50 | +5.796% | 4 | 962 | -44.928% |
| 2026-08-24 | 32.35 | 32.61 | 31.62 | 32.61 | -8.987% | 226 | 937 | -41.736% |
| 2026-08-21 | 34.78 | 35.83 | 34.78 | 35.83 | -14.731% | 41 | 917 | -46.972% |
| 2026-08-19 | 41.90 | 42.02 | 41.90 | 42.02 | +3.370% | 6 | 916 | -54.783% |
| 2026-08-18 | 42.42 | 42.43 | 40.45 | 40.65 | -20.122% | 334 | 810 | -53.260% |
| 2026-08-17 | 51.15 | 51.15 | 50.89 | 50.89 | -3.636% | 28 | 800 | -62.665% |
| 2026-08-14 | 55.72 | 55.72 | 52.81 | 52.81 | -5.324% | 2 | 800 | -64.022% |
| 2026-08-13 | 56.74 | 56.86 | 55.78 | 55.78 | +9.437% | 26 | 813 | -65.938% |
| 2026-08-10 | 50.98 | 51.94 | 50.94 | 50.97 | +5.028% | 38 | 811 | -62.723% |
| 2026-08-07 | 49.15 | 49.15 | 48.53 | 48.53 | +8.326% | 2 | 811 | -60.849% |
| 2026-08-06 | 45.95 | 46.00 | 44.44 | 44.80 | -6.608% | 26 | 798 | -57.589% |
| 2026-08-05 | 64.55 | 64.99 | 47.97 | 47.97 | +49.439% | 132 | 680 | -60.392% |
| 2026-08-03 | 27.97 | 32.10 | 27.96 | 32.10 | +67.014% | 31 | 674 | -40.810% |
| 2026-07-30 | 19.16 | 19.22 | 19.16 | 19.22 | -13.228% | 2 | 674 | -1.145% |
| 2026-07-29 | 22.15 | 22.15 | 22.15 | 22.15 | -1.072% | 1 | 675 | -14.221% |
| 2026-07-28 | 22.71 | 22.71 | 22.39 | 22.39 | +0.404% | 3 | 673 | -15.141% |
| 2026-07-27 | 22.97 | 22.97 | 21.63 | 22.30 | -4.456% | 7 | 672 | -14.798% |
| 2026-07-24 | 25.19 | 25.19 | 23.34 | 23.34 | -1.227% | 3 | 672 | -18.595% |
| 2026-07-23 | 26.22 | 26.22 | 23.54 | 23.63 | -25.056% | 137 | 626 | -19.594% |
| 2026-07-22 | 30.56 | 32.03 | 30.51 | 31.53 | +1.252% | 558 | 78 | -39.740% |
| 2026-07-21 | 31.19 | 31.30 | 31.12 | 31.14 | +12.055% | 66 | 45 | -38.985% |
| 2026-07-20 | 27.86 | 27.86 | 27.79 | 27.79 | -23.190% | 6 | 42 | -31.630% |
| 2026-07-16 | 40.05 | 40.11 | 36.18 | 36.18 | -13.631% | 70 | 17 | -47.485% |
| 2026-07-10 | 41.89 | 41.89 | 41.89 | 41.89 | +12.911% | 1 | 17 | -54.643% |
| 2026-07-09 | 37.10 | 37.10 | 37.10 | 37.10 | +7.225% | 1 | 17 | -48.787% |
| 2026-07-08 | 35.34 | 35.40 | 32.44 | 34.60 | -11.441% | 36 | 3 | -45.087% |
| 2026-07-06 | 39.07 | 39.07 | 39.07 | 39.07 | -4.005% | 1 | 2 | -51.369% |
| 2026-07-01 | 40.62 | 40.70 | 40.62 | 40.70 | +22.517% | 2 | 1 | -53.317% |
| 2026-06-29 | 33.20 | 33.22 | 33.20 | 33.22 | 0.000% | 2 | 0 | -42.806% |