SPX270617C10200000
SPX Jun 17 2027 10200.00 Call
optionOPRA
EODOct 23, 2026
1.55USD-46.552%(-1.35)1Vol1,667OI
SPX270617C10200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -46.552% | 1 | 1,668 | 0.000% |
| 2026-10-20 | 2.8000 | 2.9000 | 2.7800 | 2.9000 | +22.881% | 11 | 1,672 | -46.552% |
| 2026-10-19 | 2.3600 | 2.3700 | 2.3600 | 2.3600 | -2.479% | 8 | 1,676 | -34.322% |
| 2026-10-16 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | -10.370% | 4 | 1,678 | -35.950% |
| 2026-10-15 | 2.5900 | 2.7000 | 2.5800 | 2.7000 | +14.894% | 9 | 1,684 | -42.593% |
| 2026-10-14 | 3.0500 | 3.0500 | 2.3500 | 2.3500 | -23.203% | 4 | 1,682 | -34.043% |
| 2026-10-13 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -13.803% | 2 | 1,682 | -49.346% |
| 2026-10-12 | 3.5500 | 3.6000 | 3.5500 | 3.5500 | -7.792% | 487 | 1,771 | -56.338% |
| 2026-10-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +21.835% | 1 | 1,771 | -59.740% |
| 2026-09-29 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | -43.571% | 2 | 1,772 | -50.949% |
| 2026-09-22 | 5.6000 | 5.6500 | 5.6000 | 5.6000 | +1.266% | 24 | 1,779 | -72.321% |
| 2026-09-21 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +73.354% | 2 | 1,779 | -71.971% |
| 2026-09-16 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -7.536% | 4 | 1,777 | -51.411% |
| 2026-09-14 | 3.4900 | 3.4900 | 3.4500 | 3.4500 | 0.000% | 4 | 1,775 | -55.072% |
| 2026-09-10 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -19.954% | 38 | 1,759 | -55.072% |
| 2026-09-09 | 4.2700 | 4.3100 | 4.2700 | 4.3100 | -4.222% | 2 | 1,759 | -64.037% |
| 2026-09-08 | 4.7300 | 4.7500 | 4.5000 | 4.5000 | +5.634% | 308 | 1,847 | -65.556% |
| 2026-09-02 | 4.2600 | 4.2600 | 4.2500 | 4.2600 | +9.512% | 4 | 1,849 | -63.615% |
| 2026-09-01 | 4.0200 | 4.0200 | 3.8800 | 3.8900 | -17.759% | 6 | 1,851 | -60.154% |
| 2026-08-31 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -31.449% | 1 | 1,850 | -67.230% |
| 2026-08-28 | 6.7000 | 6.9000 | 6.6000 | 6.9000 | -4.300% | 36 | 1,850 | -77.536% |
| 2026-08-19 | 7.2000 | 7.2100 | 7.2000 | 7.2100 | +2.415% | 4 | 1,852 | -78.502% |
| 2026-08-18 | 6.9500 | 7.0400 | 6.9500 | 7.0400 | -27.572% | 2 | 1,853 | -77.983% |
| 2026-08-14 | 9.6800 | 9.7200 | 9.6700 | 9.7200 | -0.816% | 106 | 1,873 | -84.053% |
| 2026-08-13 | 10.2000 | 10.2000 | 9.8000 | 9.8000 | -2.293% | 35 | 1,892 | -84.184% |
| 2026-08-10 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -2.716% | 2 | 1,890 | -84.546% |
| 2026-08-07 | 10.2800 | 10.3100 | 10.2800 | 10.3100 | -6.273% | 2 | 1,891 | -84.966% |
| 2026-08-05 | 10.9600 | 11.0000 | 10.9600 | 11.0000 | +1.852% | 4 | 1,891 | -85.909% |
| 2026-08-04 | 10.7900 | 10.8000 | 10.7900 | 10.8000 | +61.194% | 6 | 1,888 | -85.648% |
| 2026-08-03 | 5.2000 | 6.7000 | 5.0700 | 6.7000 | +55.452% | 61 | 1,910 | -76.866% |
| 2026-07-31 | 4.3500 | 4.3500 | 4.3100 | 4.3100 | -2.045% | 4 | 1,910 | -64.037% |
| 2026-07-30 | 3.9600 | 4.4000 | 3.9600 | 4.4000 | +11.959% | 66 | 1,970 | -64.773% |
| 2026-07-29 | 4.4000 | 4.4000 | 3.8600 | 3.9300 | -11.086% | 61 | 2,024 | -60.560% |
| 2026-07-28 | 4.2000 | 4.6000 | 4.2000 | 4.4200 | -1.119% | 65 | 2,045 | -64.932% |
| 2026-07-27 | 4.5700 | 4.6100 | 4.4700 | 4.4700 | -6.875% | 60 | 2,078 | -65.324% |
| 2026-07-24 | 4.7700 | 5.4000 | 4.6600 | 4.8000 | 0.000% | 192 | 2,167 | -67.708% |
| 2026-07-23 | 4.9700 | 4.9700 | 4.8000 | 4.8000 | -26.154% | 7 | 2,173 | -67.708% |
| 2026-07-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.692% | 4 | 2,177 | -76.154% |
| 2026-07-20 | 6.9000 | 6.9000 | 6.8200 | 6.8200 | +7.233% | 29 | 2,206 | -77.273% |
| 2026-07-17 | 6.8400 | 6.8400 | 6.3600 | 6.3600 | -15.538% | 8 | 2,213 | -75.629% |
| 2026-07-16 | 8.1800 | 8.3700 | 7.5300 | 7.5300 | -9.277% | 21 | 2,199 | -79.416% |
| 2026-07-15 | 8.8200 | 8.9300 | 8.0000 | 8.3000 | 0.000% | 65 | 2,137 | -81.325% |
| 2026-07-14 | 8.0100 | 8.6100 | 7.8400 | 8.3000 | +1.716% | 65 | 2,078 | -81.325% |
| 2026-07-13 | 8.8300 | 9.1100 | 8.1100 | 8.1600 | -15.528% | 60 | 2,029 | -81.005% |
| 2026-07-10 | 9.2600 | 9.6900 | 9.2600 | 9.6600 | +8.539% | 50 | 2,001 | -83.954% |
| 2026-07-09 | 8.3000 | 9.0400 | 7.9900 | 8.9000 | +17.414% | 60 | 1,961 | -82.584% |
| 2026-07-08 | 7.4700 | 7.7800 | 7.4100 | 7.5800 | -11.655% | 110 | 1,959 | -79.551% |
| 2026-07-07 | 8.3400 | 8.5900 | 8.3400 | 8.5800 | -9.494% | 52 | 1,955 | -81.935% |
| 2026-07-06 | 8.9600 | 9.5100 | 8.9600 | 9.4800 | +17.910% | 302 | 1,688 | -83.650% |
| 2026-07-02 | 7.6400 | 8.0900 | 7.6400 | 8.0400 | -0.618% | 110 | 1,719 | -80.721% |
| 2026-06-29 | 7.3100 | 8.0900 | 7.3100 | 8.0900 | +18.971% | 6 | 1,720 | -80.841% |
| 2026-06-26 | 6.8000 | 7.3900 | 6.5400 | 6.8000 | -5.556% | 62 | 1,731 | -77.206% |
| 2026-06-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.372% | 8 | 1,731 | -78.472% |
| 2026-06-23 | 8.7400 | 8.7400 | 7.5100 | 7.6900 | -21.770% | 235 | 1,662 | -79.844% |
| 2026-06-22 | 10.4000 | 10.4000 | 9.5400 | 9.8300 | -12.232% | 189 | 1,609 | -84.232% |
| 2026-06-18 | 10.9800 | 11.2400 | 10.9800 | 11.2000 | +19.403% | 4 | 1,611 | -86.161% |
| 2026-06-17 | 10.9400 | 10.9600 | 9.3800 | 9.3800 | -19.138% | 11 | 1,606 | -83.475% |
| 2026-06-16 | 13.5400 | 13.5400 | 11.6000 | 11.6000 | -14.894% | 17 | 1,601 | -86.638% |
| 2026-06-15 | 13.1900 | 13.6300 | 13.1900 | 13.6300 | +34.022% | 12 | 1,593 | -88.628% |
| 2026-06-11 | 9.1100 | 10.1700 | 9.0000 | 10.1700 | +4.630% | 21 | 1,579 | -84.759% |
| 2026-06-10 | 9.8000 | 9.8000 | 9.7200 | 9.7200 | -8.129% | 9 | 1,570 | -84.053% |
| 2026-06-09 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +4.752% | 7 | 1,563 | -85.350% |
| 2026-06-08 | 11.4200 | 11.5200 | 10.0000 | 10.1000 | -37.267% | 109 | 1,518 | -84.653% |
| 2026-06-04 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +0.625% | 11 | 1,518 | -90.373% |
| 2026-06-03 | 16.3800 | 16.6800 | 15.7500 | 16.0000 | -10.565% | 96 | 1,603 | -90.313% |
| 2026-06-02 | 17.8600 | 18.0000 | 17.6300 | 17.8900 | +1.417% | 86 | 1,675 | -91.336% |
| 2026-06-01 | 17.6700 | 17.6800 | 17.6400 | 17.6400 | +10.943% | 6 | 1,675 | -91.213% |
| 2026-05-28 | 15.1500 | 15.9000 | 15.1500 | 15.9000 | +3.922% | 5 | 1,677 | -90.252% |
| 2026-05-27 | 15.4600 | 15.4700 | 15.3000 | 15.3000 | +24.088% | 3 | 1,676 | -89.869% |
| 2026-05-21 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -5.517% | 10 | 1,676 | -87.429% |
| 2026-05-20 | 10.7000 | 13.2000 | 10.4000 | 13.0500 | +26.699% | 377 | 1,603 | -88.123% |
| 2026-05-19 | 11.3000 | 11.3000 | 10.3000 | 10.3000 | -19.594% | 48 | 1,560 | -84.951% |
| 2026-05-18 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -17.885% | 10 | 1,560 | -87.900% |
| 2026-05-15 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -18.750% | 1 | 1,560 | -90.064% |
| 2026-05-14 | 18.3000 | 20.8000 | 18.3000 | 19.2000 | +13.609% | 662 | 899 | -91.927% |
| 2026-05-13 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +56.481% | 1 | 899 | -90.828% |
| 2026-05-07 | 12.2500 | 12.2500 | 10.8000 | 10.8000 | +24.138% | 41 | 859 | -85.648% |
| 2026-05-01 | 8.7000 | 8.9000 | 8.5000 | 8.7000 | +29.851% | 7 | 857 | -82.184% |
| 2026-04-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -9.459% | 1 | 857 | -76.866% |
| 2026-04-27 | 7.7700 | 7.7700 | 7.4000 | 7.4000 | +15.625% | 11 | 858 | -79.054% |
| 2026-04-22 | 6.6000 | 6.6000 | 6.4000 | 6.4000 | -4.762% | 5 | 856 | -75.781% |
| 2026-04-20 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -2.609% | 2 | 856 | -76.935% |
| 2026-04-17 | 6.8700 | 6.9500 | 6.8700 | 6.9000 | +22.558% | 17 | 856 | -77.536% |
| 2026-04-15 | 5.7500 | 5.7800 | 5.6300 | 5.6300 | +8.897% | 54 | 856 | -72.469% |
| 2026-04-14 | 5.1900 | 5.1900 | 5.1700 | 5.1700 | +29.250% | 20 | 856 | -70.019% |
| 2026-04-13 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +10.803% | 10 | 856 | -61.250% |
| 2026-04-08 | 3.7900 | 3.7900 | 3.5000 | 3.6100 | +8.084% | 9 | 856 | -57.064% |
| 2026-03-30 | 3.6000 | 3.6000 | 3.3400 | 3.3400 | -12.794% | 2 | 856 | -53.593% |
| 2026-03-13 | 3.7200 | 3.8300 | 3.7200 | 3.8300 | -29.074% | 2 | 856 | -59.530% |
| 2026-03-09 | 3.6700 | 5.4000 | 3.6700 | 5.4000 | +45.553% | 2 | 856 | -71.296% |
| 2026-03-06 | 3.8100 | 3.8100 | 3.7100 | 3.7100 | -2.111% | 100 | 856 | -58.221% |
| 2026-03-05 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | -2.821% | 40 | 756 | -59.103% |
| 2026-03-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -15.217% | 200 | 716 | -60.256% |
| 2026-02-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -24.466% | 2 | 538 | -66.304% |
| 2026-02-09 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -6.308% | 2 | 538 | -74.548% |
| 2026-01-29 | 6.5000 | 6.5000 | 6.4000 | 6.5000 | -1.515% | 18 | 536 | -76.154% |
| 2025-12-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -18.216% | 10 | 526 | -76.515% |
| 2025-12-12 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -8.295% | 2 | 526 | -80.793% |
| 2025-11-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -31.464% | 10 | 528 | -82.386% |
| 2025-11-12 | 13.3000 | 13.3000 | 12.4500 | 12.8400 | +2.311% | 4 | 518 | -87.928% |
| 2025-10-31 | 11.6500 | 12.5500 | 11.6500 | 12.5500 | +13.575% | 2 | 517 | -87.649% |
| 2025-10-30 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.394% | 1 | 517 | -85.973% |
| 2025-10-28 | 11.7000 | 11.7000 | 11.6800 | 11.6800 | +107.092% | 20 | 517 | -86.729% |
| 2025-10-10 | 5.6300 | 5.6400 | 5.6300 | 5.6400 | -19.886% | 30 | 497 | -72.518% |
| 2025-10-08 | 7.0500 | 7.0500 | 7.0400 | 7.0400 | +10.172% | 60 | 467 | -77.983% |
| 2025-10-07 | 6.4000 | 6.4000 | 6.3900 | 6.3900 | +18.553% | 80 | 327 | -75.743% |
| 2025-10-01 | 5.4000 | 5.4000 | 5.3900 | 5.3900 | -9.259% | 50 | 327 | -71.243% |
| 2025-09-23 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -4.194% | 100 | 277 | -73.906% |
| 2025-09-22 | 5.8700 | 6.2000 | 5.8500 | 6.2000 | +24.498% | 153 | 177 | -75.000% |
| 2025-08-13 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +10.667% | 1 | 27 | -68.876% |
| 2025-08-12 | 4.3800 | 4.5000 | 4.3800 | 4.5000 | +6.383% | 2 | 27 | -65.556% |
| 2025-08-08 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -7.440% | 1 | 27 | -63.357% |
| 2025-07-30 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +4.338% | 1 | 27 | -66.083% |
| 2025-07-29 | 4.7500 | 4.7500 | 4.3800 | 4.3800 | -7.400% | 6 | 26 | -64.612% |
| 2025-07-24 | 4.8400 | 4.8400 | 4.7300 | 4.7300 | +10.000% | 2 | 21 | -67.230% |
| 2025-07-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +4.369% | 1 | 20 | -63.953% |
| 2025-07-14 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -23.704% | 3 | 20 | -62.379% |
| 2025-07-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +31.387% | 1 | 18 | -71.296% |
| 2025-07-02 | 4.1600 | 4.2100 | 3.9000 | 4.1100 | 0.000% | 34 | 17 | -62.287% |