SPX270617C10400000
SPX Jun 17 2027 10400.00 Call
optionOPRA
EODOct 28, 2026
1.72USD+37.600%(+0.47)4Vol4,029OI
SPX270617C10400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | +37.600% | 4 | 4,031 | 0.000% |
| 2026-10-23 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | -23.780% | 340 | 3,771 | +37.600% |
| 2026-10-19 | 1.6600 | 1.7000 | 1.6400 | 1.6400 | -13.228% | 6 | 3,772 | +4.878% |
| 2026-10-16 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | -19.574% | 2 | 3,773 | -8.995% |
| 2026-09-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -45.349% | 45 | 3,772 | -26.809% |
| 2026-09-21 | 2.9500 | 4.3000 | 2.9500 | 4.3000 | +53.571% | 18 | 3,783 | -60.000% |
| 2026-09-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +3.704% | 1 | 3,783 | -38.571% |
| 2026-09-17 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +18.943% | 2 | 3,781 | -36.296% |
| 2026-09-16 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +3.182% | 4 | 3,783 | -24.229% |
| 2026-09-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -13.725% | 4 | 3,787 | -21.818% |
| 2026-09-14 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -18.269% | 1 | 3,787 | -32.549% |
| 2026-09-02 | 3.4000 | 3.4000 | 3.1200 | 3.1200 | +10.638% | 47 | 3,828 | -44.872% |
| 2026-09-01 | 2.9800 | 3.0000 | 2.8200 | 2.8200 | -26.753% | 887 | 3,872 | -39.007% |
| 2026-08-28 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -8.333% | 1 | 3,872 | -55.325% |
| 2026-08-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -15.832% | 1 | 3,872 | -59.048% |
| 2026-08-18 | 4.9000 | 4.9900 | 4.9000 | 4.9900 | -17.928% | 2 | 3,871 | -65.531% |
| 2026-08-17 | 6.2000 | 6.2000 | 6.0800 | 6.0800 | -11.884% | 90 | 3,801 | -71.711% |
| 2026-08-14 | 7.3000 | 7.3000 | 6.8200 | 6.9000 | -9.449% | 3 | 3,800 | -75.072% |
| 2026-08-13 | 7.5900 | 7.6200 | 7.5900 | 7.6200 | +7.324% | 2 | 3,800 | -77.428% |
| 2026-08-10 | 6.9400 | 7.1000 | 6.9400 | 7.1000 | +0.282% | 12 | 3,799 | -75.775% |
| 2026-08-07 | 6.4900 | 7.1300 | 6.4900 | 7.0800 | +22.280% | 6 | 3,798 | -75.706% |
| 2026-08-06 | 5.8400 | 5.8400 | 5.7900 | 5.7900 | -0.172% | 4 | 3,798 | -70.294% |
| 2026-08-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +47.583% | 1 | 3,799 | -70.345% |
| 2026-08-03 | 3.7600 | 3.9300 | 3.7600 | 3.9300 | +31.879% | 38 | 3,825 | -56.234% |
| 2026-07-29 | 3.1200 | 3.1300 | 2.9800 | 2.9800 | -16.292% | 120 | 3,765 | -42.282% |
| 2026-07-23 | 4.1100 | 4.1400 | 3.5600 | 3.5600 | -44.720% | 8 | 3,764 | -51.685% |
| 2026-07-15 | 6.6000 | 6.6000 | 6.0700 | 6.4400 | -1.679% | 53 | 3,817 | -73.292% |
| 2026-07-14 | 6.2500 | 6.5800 | 6.2500 | 6.5500 | -3.959% | 440 | 3,862 | -73.740% |
| 2026-07-09 | 6.8300 | 6.8300 | 6.8100 | 6.8200 | +19.231% | 12 | 3,862 | -74.780% |
| 2026-07-08 | 5.6900 | 5.7200 | 5.6900 | 5.7200 | -10.903% | 8 | 3,862 | -69.930% |
| 2026-07-07 | 6.6000 | 6.7000 | 6.4200 | 6.4200 | +0.312% | 90 | 3,939 | -73.209% |
| 2026-07-02 | 6.0800 | 6.4000 | 5.8200 | 6.4000 | +28.514% | 65 | 3,951 | -73.125% |
| 2026-06-26 | 5.5400 | 5.7000 | 4.9800 | 4.9800 | -7.948% | 74 | 3,950 | -65.462% |
| 2026-06-25 | 5.6300 | 5.9400 | 5.3700 | 5.4100 | -9.532% | 31 | 3,963 | -68.207% |
| 2026-06-24 | 6.0300 | 6.0300 | 5.9800 | 5.9800 | +1.701% | 2 | 3,956 | -71.237% |
| 2026-06-23 | 6.3000 | 6.3000 | 5.8500 | 5.8800 | -21.912% | 87 | 3,903 | -70.748% |
| 2026-06-22 | 8.8000 | 8.9300 | 7.5000 | 7.5300 | -10.036% | 286 | 3,885 | -77.158% |
| 2026-06-18 | 8.1700 | 8.3700 | 8.1700 | 8.3700 | +5.151% | 16 | 3,869 | -79.450% |
| 2026-06-17 | 8.6500 | 8.6500 | 7.9600 | 7.9600 | -10.562% | 12 | 3,860 | -78.392% |
| 2026-06-16 | 10.1000 | 10.1000 | 8.9000 | 8.9000 | -6.806% | 29 | 3,856 | -80.674% |
| 2026-06-15 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +36.624% | 3 | 3,856 | -81.990% |
| 2026-06-11 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +10.952% | 900 | 2,956 | -75.393% |
| 2026-06-10 | 7.5000 | 7.5000 | 6.3000 | 6.3000 | -21.250% | 19 | 2,938 | -72.698% |
| 2026-06-09 | 8.6300 | 8.7400 | 8.0000 | 8.0000 | -0.867% | 13 | 2,924 | -78.500% |
| 2026-06-08 | 8.4000 | 8.5800 | 8.0700 | 8.0700 | -1.585% | 28 | 2,909 | -78.686% |
| 2026-06-05 | 10.2000 | 10.3000 | 7.8400 | 8.2000 | -34.400% | 80 | 2,967 | -79.024% |
| 2026-06-04 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | +2.459% | 22 | 2,988 | -86.240% |
| 2026-06-03 | 11.7300 | 12.2000 | 11.7300 | 12.2000 | -8.271% | 5 | 2,993 | -85.902% |
| 2026-06-02 | 12.6300 | 13.5000 | 12.5800 | 13.3000 | +4.724% | 92 | 3,035 | -87.068% |
| 2026-06-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +22.115% | 1 | 3,034 | -86.457% |
| 2026-05-22 | 10.9000 | 11.3100 | 10.4000 | 10.4000 | +10.638% | 38 | 2,998 | -83.462% |
| 2026-05-21 | 9.0000 | 9.7000 | 8.8000 | 9.4000 | -4.082% | 66 | 2,940 | -81.702% |
| 2026-05-20 | 8.3000 | 10.0000 | 8.3000 | 9.8000 | +20.988% | 107 | 2,881 | -82.449% |
| 2026-05-19 | 8.3000 | 8.4000 | 7.8600 | 8.1000 | -11.087% | 29 | 2,867 | -78.765% |
| 2026-05-18 | 10.3000 | 10.5000 | 8.6000 | 9.1100 | -18.661% | 69 | 2,806 | -81.120% |
| 2026-05-15 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -22.276% | 44 | 2,795 | -84.643% |
| 2026-05-14 | 14.3100 | 14.4100 | 14.3100 | 14.4100 | +28.661% | 2 | 2,795 | -88.064% |
| 2026-05-13 | 9.4000 | 11.2000 | 9.3000 | 11.2000 | +27.273% | 36 | 2,761 | -84.643% |
| 2026-05-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -12.088% | 71 | 2,761 | -80.455% |
| 2026-05-11 | 10.1800 | 10.2700 | 10.0100 | 10.0100 | +1.111% | 342 | 2,421 | -82.817% |
| 2026-05-08 | 9.1400 | 9.9000 | 9.1200 | 9.9000 | +19.710% | 68 | 2,353 | -82.626% |
| 2026-05-07 | 9.1000 | 9.1000 | 8.2700 | 8.2700 | -10.691% | 640 | 1,713 | -79.202% |
| 2026-05-06 | 9.2400 | 9.2700 | 9.2000 | 9.2600 | +46.984% | 892 | 182 | -81.425% |
| 2026-05-04 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | -5.970% | 12 | 181 | -72.698% |
| 2026-05-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +31.631% | 1 | 180 | -74.328% |
| 2026-04-29 | 5.1300 | 5.1300 | 5.0900 | 5.0900 | -7.455% | 2 | 180 | -66.208% |
| 2026-04-28 | 5.5800 | 5.5800 | 5.5000 | 5.5000 | -5.172% | 8 | 180 | -68.727% |
| 2026-04-27 | 6.1300 | 6.1300 | 5.8000 | 5.8000 | +4.317% | 18 | 178 | -70.345% |
| 2026-04-24 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +11.200% | 1 | 178 | -69.065% |
| 2026-04-22 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -9.256% | 5 | 178 | -65.600% |
| 2026-04-20 | 5.6900 | 5.7000 | 5.5100 | 5.5100 | -3.333% | 14 | 178 | -68.784% |
| 2026-04-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +22.056% | 6 | 182 | -69.825% |
| 2026-04-15 | 4.6500 | 4.6700 | 4.6500 | 4.6700 | +18.528% | 4 | 188 | -63.169% |
| 2026-04-14 | 3.8100 | 3.9400 | 3.7000 | 3.9400 | +19.394% | 4 | 190 | -56.345% |
| 2026-04-13 | 3.1300 | 3.3000 | 3.1300 | 3.3000 | +3.125% | 13 | 190 | -47.879% |
| 2026-04-09 | 2.8900 | 3.2000 | 2.7400 | 3.2000 | +28.000% | 7 | 190 | -46.250% |
| 2026-03-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.303% | 1 | 190 | -31.200% |
| 2026-03-26 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | -8.651% | 2 | 190 | -34.848% |
| 2026-03-13 | 2.9400 | 2.9400 | 2.8900 | 2.8900 | +0.347% | 4 | 190 | -40.484% |
| 2026-03-12 | 2.9600 | 2.9600 | 2.8800 | 2.8800 | -40.249% | 4 | 190 | -40.278% |
| 2026-03-09 | 2.9400 | 4.8200 | 2.9400 | 4.8200 | +59.603% | 4 | 190 | -64.315% |
| 2026-03-05 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | -5.625% | 4 | 190 | -43.046% |
| 2026-03-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.279% | 1 | 188 | -46.250% |
| 2026-02-24 | 3.6600 | 3.6900 | 3.6600 | 3.6900 | +2.500% | 2 | 188 | -53.388% |
| 2026-02-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 188 | -52.222% |
| 2026-02-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -23.404% | 1 | 188 | -52.222% |
| 2026-02-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 1 | 188 | -63.404% |
| 2026-01-29 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | -7.407% | 4 | 188 | -65.600% |
| 2026-01-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +11.801% | 1 | 185 | -68.148% |
| 2026-01-02 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -43.837% | 10 | 186 | -64.389% |
| 2025-11-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -10.417% | 1 | 186 | -80.000% |
| 2025-11-03 | 9.8000 | 9.8000 | 9.6000 | 9.6000 | +6.667% | 25 | 186 | -82.083% |
| 2025-10-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 1 | 186 | -80.889% |
| 2025-10-29 | 9.6000 | 9.6000 | 9.4000 | 9.5000 | +21.795% | 13 | 186 | -81.895% |
| 2025-10-28 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +11.429% | 1 | 185 | -77.949% |
| 2025-10-27 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +34.615% | 4 | 185 | -75.429% |
| 2025-10-23 | 5.0000 | 5.4000 | 5.0000 | 5.2000 | +7.884% | 15 | 185 | -66.923% |
| 2025-10-22 | 5.7000 | 5.7000 | 4.8200 | 4.8200 | -18.305% | 4 | 185 | -64.315% |
| 2025-10-20 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | +5.357% | 4 | 182 | -70.847% |
| 2025-10-16 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | +30.841% | 2 | 182 | -69.286% |
| 2025-10-10 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -19.245% | 10 | 182 | -59.813% |
| 2025-10-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.922% | 1 | 172 | -67.547% |
| 2025-10-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +26.238% | 1 | 172 | -66.275% |
| 2025-10-01 | 4.0500 | 4.0500 | 4.0400 | 4.0400 | +7.447% | 50 | 171 | -57.426% |
| 2025-09-29 | 3.8100 | 4.0000 | 3.7600 | 3.7600 | -10.476% | 6 | 131 | -54.255% |
| 2025-09-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.692% | 2 | 129 | -59.048% |
| 2025-09-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 100 | 127 | -62.198% |
| 2025-09-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 27 | -62.609% |
| 2025-09-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.977% | 2 | 26 | -62.609% |
| 2025-09-18 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | +26.471% | 2 | 24 | -60.000% |
| 2025-09-17 | 3.9000 | 3.9000 | 3.4000 | 3.4000 | -5.556% | 6 | 24 | -49.412% |
| 2025-09-16 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | -2.703% | 2 | 22 | -52.222% |
| 2025-09-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 22 | -53.514% |
| 2025-09-11 | 3.3000 | 3.7000 | 3.3000 | 3.7000 | +8.824% | 12 | 21 | -53.514% |
| 2025-09-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 2 | 31 | -49.412% |
| 2025-09-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 1 | 31 | -44.516% |
| 2025-09-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 2 | 31 | -44.516% |
| 2025-09-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +28.000% | 2 | 31 | -46.250% |
| 2025-09-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -26.471% | 1 | 31 | -31.200% |
| 2025-08-26 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | +3.030% | 6 | 31 | -49.412% |
| 2025-08-25 | 3.7000 | 3.7000 | 3.3000 | 3.3000 | -2.941% | 4 | 34 | -47.879% |
| 2025-08-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 15 | 33 | -49.412% |
| 2025-08-21 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -8.108% | 5 | 33 | -49.412% |
| 2025-08-19 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -7.500% | 3 | 31 | -53.514% |
| 2025-08-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 28 | -57.000% |
| 2025-08-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 28 | -57.000% |
| 2025-08-14 | 4.2000 | 4.3000 | 3.8000 | 3.9000 | 0.000% | 19 | 28 | -55.897% |
| 2025-08-13 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | +11.429% | 11 | 25 | -55.897% |
| 2025-08-12 | 3.5800 | 3.9000 | 3.3000 | 3.5000 | +2.041% | 26 | 17 | -50.857% |
| 2025-08-08 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +3.939% | 1 | 41 | -49.854% |
| 2025-08-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +40.426% | 3 | 41 | -47.879% |
| 2025-08-04 | 2.5500 | 3.1000 | 2.3500 | 2.3500 | -39.744% | 5 | 38 | -26.809% |
| 2025-07-31 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +5.405% | 15 | 37 | -55.897% |
| 2025-07-30 | 3.6000 | 3.7000 | 3.2800 | 3.7000 | +3.064% | 15 | 22 | -53.514% |
| 2025-07-29 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -2.973% | 1 | 7 | -52.089% |
| 2025-07-28 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +3.641% | 1 | 7 | -53.514% |
| 2025-07-25 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -0.557% | 3 | 6 | -51.821% |
| 2025-07-24 | 3.6400 | 3.6400 | 3.5900 | 3.5900 | +2.571% | 2 | 6 | -52.089% |
| 2025-07-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.632% | 1 | 5 | -50.857% |
| 2025-07-10 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -3.421% | 3 | 4 | -53.134% |
| 2025-06-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 1 | 4 | -54.737% |
| 2025-06-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 3 | 3 | -50.857% |