SPX270617C11400000
SPX Jun 17 2027 11400.00 Call
optionOPRA
EODOct 27, 2026
0.50USD+28.205%(+0.11)1Vol822OI
SPX270617C11400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +28.205% | 1 | 823 | 0.000% |
| 2026-10-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -25.000% | 10 | 822 | +28.205% |
| 2026-10-19 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +8.333% | 4 | 822 | -3.846% |
| 2026-10-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -27.273% | 4 | 818 | +4.167% |
| 2026-10-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -8.333% | 1 | 817 | -24.242% |
| 2026-10-09 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -28.000% | 4 | 817 | -30.556% |
| 2026-10-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +19.048% | 1 | 818 | -50.000% |
| 2026-10-05 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | +5.000% | 2 | 818 | -40.476% |
| 2026-10-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 4 | 822 | -37.500% |
| 2026-10-01 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | +6.667% | 31 | 791 | -37.500% |
| 2026-09-29 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | -22.680% | 54 | 744 | -33.333% |
| 2026-09-23 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -15.652% | 4 | 744 | -48.454% |
| 2026-09-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +11.650% | 4 | 746 | -56.522% |
| 2026-09-21 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +28.750% | 3 | 749 | -51.456% |
| 2026-09-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 1 | 749 | -37.500% |
| 2026-09-14 | 0.8000 | 0.9500 | 0.8000 | 0.9500 | +5.556% | 21 | 733 | -47.368% |
| 2026-09-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -30.769% | 27 | 733 | -44.444% |
| 2026-09-03 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +36.842% | 36 | 697 | -61.538% |
| 2026-09-02 | 1.1000 | 1.1000 | 0.9500 | 0.9500 | +7.955% | 46 | 673 | -47.368% |
| 2026-09-01 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -39.310% | 5 | 673 | -43.182% |
| 2026-08-28 | 1.4000 | 1.5000 | 1.4000 | 1.4500 | +20.833% | 27 | 664 | -65.517% |
| 2026-08-27 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 0.000% | 2 | 665 | -58.333% |
| 2026-08-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +7.143% | 1 | 665 | -58.333% |
| 2026-08-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -9.677% | 2 | 665 | -55.357% |
| 2026-08-20 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | -17.881% | 3 | 665 | -59.677% |
| 2026-08-18 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | -13.714% | 4 | 663 | -66.887% |
| 2026-08-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.895% | 1 | 663 | -71.429% |
| 2026-08-11 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -11.628% | 20 | 663 | -73.684% |
| 2026-08-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +8.586% | 50 | 663 | -76.744% |
| 2026-08-07 | 1.7700 | 1.9900 | 1.7700 | 1.9800 | +15.116% | 8 | 661 | -74.747% |
| 2026-08-06 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -37.455% | 3 | 661 | -70.930% |
| 2026-08-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +7.843% | 1 | 660 | -81.818% |
| 2026-08-04 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +82.143% | 2 | 662 | -80.392% |
| 2026-07-24 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | +7.692% | 5 | 662 | -64.286% |
| 2026-07-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -19.753% | 1 | 662 | -61.538% |
| 2026-07-20 | 1.7500 | 1.7500 | 1.6200 | 1.6200 | -17.766% | 4 | 662 | -69.136% |
| 2026-07-16 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -16.170% | 2 | 661 | -74.619% |
| 2026-07-09 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +15.196% | 1 | 660 | -78.723% |
| 2026-07-08 | 2.0900 | 2.0900 | 2.0300 | 2.0400 | -15.000% | 8 | 658 | -75.490% |
| 2026-06-30 | 2.2500 | 2.4000 | 2.2500 | 2.4000 | +31.868% | 15 | 658 | -79.167% |
| 2026-06-26 | 1.9500 | 2.0300 | 1.8000 | 1.8200 | -6.667% | 388 | 494 | -72.527% |
| 2026-06-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.723% | 15 | 494 | -74.359% |
| 2026-06-24 | 2.1400 | 2.1400 | 1.8800 | 1.8800 | -27.413% | 6 | 491 | -73.404% |
| 2026-06-22 | 3.1000 | 3.1000 | 2.5800 | 2.5900 | -2.264% | 585 | 232 | -80.695% |
| 2026-06-17 | 2.8200 | 3.3000 | 2.6200 | 2.6500 | -30.263% | 6 | 232 | -81.132% |
| 2026-06-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +46.154% | 10 | 222 | -86.842% |
| 2026-06-10 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -25.287% | 1 | 222 | -80.769% |
| 2026-06-03 | 3.6800 | 3.6800 | 3.4800 | 3.4800 | -11.675% | 8 | 218 | -85.632% |
| 2026-06-02 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | +6.486% | 37 | 183 | -87.310% |
| 2026-06-01 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -13.953% | 16 | 167 | -86.486% |
| 2026-05-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +19.444% | 1 | 166 | -88.372% |
| 2026-05-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 15 | 159 | -86.111% |
| 2026-05-26 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | -2.473% | 2 | 158 | -85.915% |
| 2026-05-22 | 3.6300 | 3.6400 | 3.6300 | 3.6400 | +33.824% | 4 | 158 | -86.264% |
| 2026-05-19 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | -35.238% | 2 | 157 | -81.618% |
| 2026-05-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +13.821% | 1 | 158 | -88.095% |
| 2026-05-13 | 3.5000 | 3.7000 | 3.5000 | 3.6900 | +27.241% | 12 | 148 | -86.450% |
| 2026-05-12 | 2.8500 | 2.9000 | 2.6800 | 2.9000 | -8.517% | 30 | 153 | -82.759% |
| 2026-05-11 | 3.1200 | 3.2700 | 3.1200 | 3.1700 | +7.823% | 92 | 61 | -84.227% |
| 2026-05-08 | 3.0000 | 3.0000 | 2.9100 | 2.9400 | +8.889% | 29 | 36 | -82.993% |
| 2026-05-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.124% | 1 | 35 | -81.481% |
| 2026-05-06 | 2.5000 | 2.6700 | 2.5000 | 2.6700 | +27.143% | 4 | 35 | -81.273% |
| 2026-05-01 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | +7.692% | 2 | 35 | -76.190% |
| 2026-04-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 2 | 35 | -74.359% |
| 2026-04-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +3.093% | 1 | 36 | -75.000% |
| 2026-04-28 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.000% | 3 | 35 | -74.227% |
| 2026-04-27 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | +4.712% | 2 | 35 | -75.000% |
| 2026-04-24 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +19.375% | 1 | 37 | -73.822% |
| 2026-04-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 2 | 37 | -68.750% |
| 2026-04-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +16.129% | 1 | 39 | -72.222% |
| 2026-04-14 | 1.2500 | 1.5500 | 1.2500 | 1.5500 | +14.815% | 8 | 40 | -67.742% |
| 2026-04-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +5.469% | 4 | 40 | -62.963% |
| 2026-04-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +4.918% | 2 | 36 | -60.938% |
| 2026-03-30 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -9.630% | 2 | 36 | -59.016% |
| 2026-03-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.250% | 1 | 36 | -62.963% |
| 2026-03-26 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +25.217% | 1 | 35 | -65.278% |
| 2026-03-20 | 1.4000 | 1.4000 | 1.1500 | 1.1500 | -30.303% | 2 | 34 | -56.522% |
| 2026-03-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +29.921% | 1 | 34 | -69.697% |
| 2026-02-24 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | +20.952% | 4 | 33 | -60.630% |
| 2026-02-19 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -25.000% | 1 | 33 | -52.381% |
| 2026-02-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +16.667% | 1 | 34 | -64.286% |
| 2026-02-09 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -7.692% | 20 | 33 | -58.333% |
| 2026-02-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 1 | 53 | -61.538% |
| 2026-01-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 1 | 54 | -66.667% |
| 2026-01-20 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | 0.000% | 8 | 53 | -64.286% |
| 2025-12-31 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 10 | 56 | -64.286% |
| 2025-12-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 1 | 56 | -66.667% |
| 2025-12-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 1 | 55 | -70.588% |
| 2025-12-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 54 | -75.000% |
| 2025-12-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 6 | 53 | -75.000% |
| 2025-11-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -23.333% | 10 | 47 | -78.261% |
| 2025-11-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +62.162% | 1 | 37 | -83.333% |
| 2025-11-04 | 2.9000 | 2.9000 | 1.8500 | 1.8500 | -36.207% | 2 | 38 | -72.973% |
| 2025-10-31 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +13.725% | 20 | 38 | -82.759% |
| 2025-10-28 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | +64.516% | 14 | 17 | -80.392% |
| 2025-10-06 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 2 | 3 | -67.742% |
| 2025-09-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 1 | 1 | -67.742% |