SPX270617C00200000
SPX Jun 17 2027 200.00 Call
optionOPRA
EODOct 28, 2026
7,487.42USD+1.079%(+79.92)1Vol526OI
SPX270617C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7,487.42 | 7,487.42 | 7,487.42 | 7,487.42 | +1.079% | 1 | 526 | 0.000% |
| 2026-10-26 | 7,407.50 | 7,407.50 | 7,407.50 | 7,407.50 | -0.048% | 1 | 526 | +1.079% |
| 2026-10-23 | 7,387.65 | 7,411.05 | 7,387.65 | 7,411.05 | -0.370% | 2 | 526 | +1.030% |
| 2026-10-22 | 7,438.58 | 7,438.58 | 7,438.58 | 7,438.58 | -1.106% | 1 | 525 | +0.657% |
| 2026-10-21 | 7,521.80 | 7,521.80 | 7,521.80 | 7,521.80 | +0.276% | 1 | 525 | -0.457% |
| 2026-10-20 | 7,501.09 | 7,501.09 | 7,501.09 | 7,501.09 | +0.485% | 131 | 395 | -0.182% |
| 2026-10-19 | 7,454.53 | 7,464.88 | 7,454.53 | 7,464.88 | +0.299% | 2 | 395 | +0.302% |
| 2026-10-15 | 7,442.62 | 7,442.62 | 7,442.62 | 7,442.62 | -0.192% | 1 | 395 | +0.602% |
| 2026-10-14 | 7,487.31 | 7,487.31 | 7,456.96 | 7,456.96 | -1.397% | 2 | 395 | +0.408% |
| 2026-10-13 | 7,558.74 | 7,562.65 | 7,558.74 | 7,562.59 | -0.140% | 3 | 395 | -0.994% |
| 2026-10-12 | 7,573.23 | 7,573.23 | 7,573.23 | 7,573.23 | +0.249% | 1 | 395 | -1.133% |
| 2026-10-09 | 7,554.62 | 7,554.62 | 7,554.40 | 7,554.40 | +0.226% | 2 | 395 | -0.887% |
| 2026-10-08 | 7,529.62 | 7,537.40 | 7,529.62 | 7,537.40 | -0.264% | 2 | 395 | -0.663% |
| 2026-10-07 | 7,532.35 | 7,558.86 | 7,531.94 | 7,557.32 | -0.330% | 5 | 395 | -0.925% |
| 2026-10-06 | 7,566.78 | 7,582.40 | 7,566.78 | 7,582.34 | +1.150% | 3 | 395 | -1.252% |
| 2026-10-02 | 7,486.43 | 7,496.12 | 7,486.43 | 7,496.12 | +1.060% | 4 | 395 | -0.116% |
| 2026-10-01 | 7,417.49 | 7,417.49 | 7,417.49 | 7,417.49 | -0.649% | 1 | 395 | +0.943% |
| 2026-09-30 | 7,465.92 | 7,465.96 | 7,465.92 | 7,465.96 | +0.633% | 2 | 395 | +0.287% |
| 2026-09-29 | 7,443.48 | 7,443.48 | 7,419.02 | 7,419.02 | -0.579% | 2 | 395 | +0.922% |
| 2026-09-24 | 7,462.26 | 7,462.26 | 7,462.26 | 7,462.26 | -0.122% | 1 | 395 | +0.337% |
| 2026-09-23 | 7,477.11 | 7,477.11 | 7,470.40 | 7,471.38 | -0.667% | 7 | 396 | +0.215% |
| 2026-09-22 | 7,521.53 | 7,521.53 | 7,521.53 | 7,521.53 | +0.939% | 1 | 395 | -0.453% |
| 2026-09-21 | 7,451.59 | 7,451.59 | 7,451.59 | 7,451.59 | +0.910% | 1 | 394 | +0.481% |
| 2026-09-18 | 7,375.63 | 7,384.39 | 7,371.00 | 7,384.39 | +0.041% | 4 | 395 | +1.395% |
| 2026-09-17 | 7,382.11 | 7,382.11 | 7,381.35 | 7,381.35 | +1.075% | 2 | 397 | +1.437% |
| 2026-09-16 | 7,365.12 | 7,365.40 | 7,302.85 | 7,302.85 | -0.454% | 5 | 398 | +2.527% |
| 2026-09-15 | 7,361.09 | 7,362.27 | 7,336.09 | 7,336.18 | -0.302% | 159 | 395 | +2.062% |
| 2026-09-14 | 7,358.37 | 7,358.37 | 7,358.37 | 7,358.37 | -0.663% | 1 | 394 | +1.754% |
| 2026-09-11 | 7,427.02 | 7,427.02 | 7,407.50 | 7,407.50 | +0.862% | 2 | 394 | +1.079% |
| 2026-09-10 | 7,360.44 | 7,360.44 | 7,344.21 | 7,344.21 | -1.579% | 3 | 395 | +1.950% |
| 2026-09-04 | 7,476.60 | 7,476.60 | 7,462.00 | 7,462.00 | +0.048% | 2 | 393 | +0.341% |
| 2026-09-03 | 7,458.42 | 7,458.42 | 7,458.42 | 7,458.42 | +0.586% | 1 | 392 | +0.389% |
| 2026-09-02 | 7,414.67 | 7,414.99 | 7,414.67 | 7,414.99 | -0.073% | 2 | 390 | +0.977% |
| 2026-08-31 | 7,420.95 | 7,420.95 | 7,420.42 | 7,420.42 | -0.737% | 3 | 391 | +0.903% |
| 2026-08-27 | 7,447.27 | 7,475.50 | 7,447.27 | 7,475.50 | +0.643% | 4 | 387 | +0.159% |
| 2026-08-21 | 7,428.11 | 7,428.11 | 7,427.71 | 7,427.71 | -0.546% | 2 | 387 | +0.804% |
| 2026-08-19 | 7,468.46 | 7,468.46 | 7,468.46 | 7,468.46 | +0.194% | 1 | 386 | +0.254% |
| 2026-08-18 | 7,454.00 | 7,454.00 | 7,454.00 | 7,454.00 | -0.659% | 1 | 387 | +0.448% |
| 2026-08-17 | 7,503.45 | 7,503.45 | 7,503.45 | 7,503.45 | -0.661% | 1 | 386 | -0.214% |
| 2026-08-14 | 7,553.35 | 7,553.35 | 7,553.35 | 7,553.35 | +0.322% | 1 | 386 | -0.873% |
| 2026-08-13 | 7,528.78 | 7,529.10 | 7,528.78 | 7,529.10 | +0.515% | 2 | 386 | -0.554% |
| 2026-08-12 | 7,490.52 | 7,490.52 | 7,490.52 | 7,490.52 | +0.054% | 1 | 386 | -0.041% |
| 2026-08-11 | 7,486.45 | 7,486.45 | 7,486.45 | 7,486.45 | +0.052% | 1 | 387 | +0.013% |
| 2026-08-06 | 7,482.59 | 7,482.59 | 7,482.59 | 7,482.59 | -0.685% | 1 | 386 | +0.065% |
| 2026-08-05 | 7,534.19 | 7,534.19 | 7,534.19 | 7,534.19 | +2.434% | 1 | 387 | -0.621% |
| 2026-08-03 | 7,335.50 | 7,355.20 | 7,335.50 | 7,355.20 | +2.797% | 10 | 377 | +1.798% |
| 2026-07-30 | 7,155.08 | 7,155.08 | 7,155.08 | 7,155.08 | +0.461% | 1 | 378 | +4.645% |
| 2026-07-29 | 7,122.25 | 7,122.25 | 7,122.25 | 7,122.25 | -0.328% | 1 | 377 | +5.127% |
| 2026-07-28 | 7,145.67 | 7,145.67 | 7,145.67 | 7,145.67 | -0.250% | 1 | 376 | +4.783% |
| 2026-07-24 | 7,163.59 | 7,163.59 | 7,163.59 | 7,163.59 | +0.234% | 1 | 375 | +4.520% |
| 2026-07-23 | 7,149.90 | 7,149.90 | 7,146.87 | 7,146.87 | -1.522% | 2 | 373 | +4.765% |
| 2026-07-22 | 7,257.34 | 7,257.34 | 7,257.34 | 7,257.34 | +0.025% | 1 | 372 | +3.170% |
| 2026-07-21 | 7,255.98 | 7,255.98 | 7,255.55 | 7,255.55 | +0.367% | 2 | 372 | +3.196% |
| 2026-07-20 | 7,225.19 | 7,229.00 | 7,225.00 | 7,229.00 | +0.238% | 4 | 368 | +3.575% |
| 2026-07-17 | 7,238.58 | 7,238.58 | 7,211.80 | 7,211.80 | -1.010% | 5 | 369 | +3.822% |
| 2026-07-16 | 7,294.47 | 7,317.17 | 7,285.15 | 7,285.36 | -0.325% | 8 | 365 | +2.774% |
| 2026-07-15 | 7,314.92 | 7,314.92 | 7,305.90 | 7,309.13 | +0.214% | 5 | 361 | +2.439% |
| 2026-07-14 | 7,284.81 | 7,296.07 | 7,280.40 | 7,293.49 | +0.335% | 11 | 354 | +2.659% |
| 2026-07-13 | 7,299.22 | 7,299.22 | 7,268.30 | 7,269.15 | -0.650% | 6 | 352 | +3.003% |
| 2026-07-10 | 7,304.38 | 7,316.68 | 7,304.38 | 7,316.68 | +0.528% | 3 | 353 | +2.334% |
| 2026-07-09 | 7,255.24 | 7,278.22 | 7,255.24 | 7,278.22 | +0.980% | 2 | 355 | +2.874% |
| 2026-07-08 | 7,209.00 | 7,209.00 | 7,167.73 | 7,207.55 | -0.490% | 3 | 354 | +3.883% |
| 2026-07-07 | 7,273.20 | 7,273.20 | 7,243.03 | 7,243.03 | -0.178% | 2 | 356 | +3.374% |
| 2026-07-06 | 7,253.64 | 7,256.20 | 7,253.64 | 7,255.98 | +0.249% | 4 | 356 | +3.190% |
| 2026-07-02 | 7,237.94 | 7,237.94 | 7,237.94 | 7,237.94 | -0.382% | 1 | 357 | +3.447% |
| 2026-07-01 | 7,203.55 | 7,265.72 | 7,203.55 | 7,265.72 | +0.966% | 5 | 358 | +3.051% |
| 2026-06-30 | 7,196.01 | 7,196.17 | 7,196.01 | 7,196.17 | +0.174% | 2 | 358 | +4.047% |
| 2026-06-29 | 7,175.39 | 7,185.91 | 7,153.11 | 7,183.65 | +1.068% | 28 | 346 | +4.229% |
| 2026-06-26 | 7,117.42 | 7,139.92 | 7,098.48 | 7,107.75 | -0.070% | 328 | 180 | +5.342% |
| 2026-06-25 | 7,112.81 | 7,112.81 | 7,112.71 | 7,112.71 | +0.152% | 2 | 178 | +5.268% |
| 2026-06-24 | 7,140.74 | 7,140.74 | 7,101.95 | 7,101.95 | -0.766% | 3 | 177 | +5.428% |
| 2026-06-23 | 7,167.78 | 7,168.09 | 7,156.77 | 7,156.77 | -0.900% | 4 | 175 | +4.620% |
| 2026-06-22 | 7,277.27 | 7,278.55 | 7,221.75 | 7,221.75 | -0.220% | 12 | 165 | +3.679% |
| 2026-06-18 | 7,230.92 | 7,254.12 | 7,230.92 | 7,237.64 | -0.224% | 8 | 163 | +3.451% |
| 2026-06-17 | 7,276.25 | 7,276.25 | 7,219.81 | 7,253.88 | -0.148% | 22 | 151 | +3.220% |
| 2026-06-16 | 7,315.17 | 7,315.17 | 7,264.62 | 7,264.62 | -0.654% | 13 | 138 | +3.067% |
| 2026-06-15 | 7,312.43 | 7,312.43 | 7,312.43 | 7,312.43 | +1.774% | 1 | 137 | +2.393% |
| 2026-06-12 | 7,151.38 | 7,185.00 | 7,149.87 | 7,185.00 | +1.209% | 11 | 142 | +4.209% |
| 2026-06-11 | 7,026.16 | 7,099.19 | 7,026.16 | 7,099.19 | -0.304% | 3 | 141 | +5.469% |
| 2026-06-10 | 7,123.84 | 7,123.84 | 7,120.85 | 7,120.85 | +0.926% | 2 | 141 | +5.148% |
| 2026-06-09 | 7,222.07 | 7,222.07 | 7,055.55 | 7,055.55 | -1.616% | 5 | 140 | +6.121% |
| 2026-06-08 | 7,180.93 | 7,215.50 | 7,171.47 | 7,171.47 | -1.348% | 7 | 137 | +4.406% |
| 2026-06-05 | 7,269.32 | 7,269.48 | 7,269.32 | 7,269.48 | -0.717% | 2 | 137 | +2.998% |
| 2026-06-04 | 7,321.33 | 7,322.00 | 7,321.33 | 7,322.00 | +0.155% | 2 | 137 | +2.259% |
| 2026-06-03 | 7,324.69 | 7,324.69 | 7,309.51 | 7,310.69 | -0.619% | 9 | 132 | +2.417% |
| 2026-06-02 | 7,339.17 | 7,356.20 | 7,339.17 | 7,356.20 | +0.088% | 3 | 131 | +1.784% |
| 2026-06-01 | 7,323.30 | 7,354.21 | 7,321.96 | 7,349.71 | +0.301% | 18 | 139 | +1.874% |
| 2026-05-29 | 7,327.62 | 7,327.62 | 7,327.62 | 7,327.62 | +0.585% | 1 | 138 | +2.181% |
| 2026-05-28 | 7,256.12 | 7,285.00 | 7,255.99 | 7,285.00 | +0.373% | 4 | 136 | +2.779% |
| 2026-05-27 | 7,265.00 | 7,265.00 | 7,254.90 | 7,257.92 | -0.111% | 6 | 130 | +3.162% |
| 2026-05-26 | 7,262.30 | 7,266.57 | 7,249.19 | 7,265.98 | +0.610% | 6 | 126 | +3.048% |
| 2026-05-22 | 7,221.93 | 7,221.93 | 7,221.90 | 7,221.90 | +0.623% | 2 | 124 | +3.677% |
| 2026-05-21 | 7,143.65 | 7,177.17 | 7,143.65 | 7,177.17 | +0.138% | 3 | 123 | +4.323% |
| 2026-05-20 | 7,151.51 | 7,172.70 | 7,151.51 | 7,167.25 | +0.870% | 30 | 109 | +4.467% |
| 2026-05-18 | 7,148.00 | 7,150.00 | 7,105.35 | 7,105.42 | -1.897% | 12 | 100 | +5.376% |
| 2026-05-14 | 7,244.42 | 7,244.42 | 7,242.85 | 7,242.85 | +1.108% | 4 | 96 | +3.377% |
| 2026-05-11 | 7,160.60 | 7,163.50 | 7,160.60 | 7,163.50 | +0.449% | 2 | 94 | +4.522% |
| 2026-05-08 | 7,121.80 | 7,136.70 | 7,121.80 | 7,131.50 | +0.672% | 5 | 89 | +4.991% |
| 2026-05-07 | 7,083.90 | 7,083.90 | 7,083.90 | 7,083.90 | +0.317% | 1 | 88 | +5.696% |
| 2026-05-06 | 7,061.54 | 7,061.54 | 7,061.54 | 7,061.54 | +0.879% | 1 | 87 | +6.031% |
| 2026-05-05 | 6,988.90 | 7,000.00 | 6,988.90 | 7,000.00 | +1.969% | 2 | 89 | +6.963% |
| 2026-04-28 | 6,845.30 | 6,864.80 | 6,845.30 | 6,864.80 | -0.015% | 2 | 89 | +9.070% |
| 2026-04-24 | 6,865.80 | 6,865.80 | 6,865.80 | 6,865.80 | +0.387% | 1 | 87 | +9.054% |
| 2026-04-23 | 6,839.30 | 6,839.30 | 6,839.30 | 6,839.30 | -0.322% | 1 | 86 | +9.476% |
| 2026-04-22 | 6,861.36 | 6,861.36 | 6,861.36 | 6,861.36 | +0.521% | 4 | 85 | +9.124% |
| 2026-04-21 | 6,825.80 | 6,825.80 | 6,825.80 | 6,825.80 | -0.262% | 1 | 80 | +9.693% |
| 2026-04-20 | 6,843.70 | 6,843.70 | 6,843.70 | 6,843.70 | +4.345% | 1 | 80 | +9.406% |
| 2026-04-13 | 6,558.70 | 6,558.70 | 6,558.70 | 6,558.70 | +0.072% | 1 | 79 | +14.160% |
| 2026-04-10 | 6,562.80 | 6,562.80 | 6,554.00 | 6,554.00 | +3.622% | 4 | 77 | +14.242% |
| 2026-04-07 | 6,274.10 | 6,324.91 | 6,274.10 | 6,324.91 | -0.299% | 2 | 73 | +18.380% |
| 2026-04-06 | 6,343.90 | 6,343.90 | 6,343.90 | 6,343.90 | +0.362% | 1 | 72 | +18.026% |
| 2026-03-23 | 6,365.40 | 6,369.60 | 6,321.00 | 6,321.00 | +0.117% | 3 | 70 | +18.453% |
| 2026-03-20 | 6,313.59 | 6,313.59 | 6,313.59 | 6,313.59 | -0.029% | 1 | 67 | +18.592% |
| 2026-03-19 | 6,303.43 | 6,315.45 | 6,303.43 | 6,315.45 | -1.410% | 2 | 68 | +18.557% |
| 2026-03-18 | 6,430.20 | 6,430.20 | 6,405.79 | 6,405.79 | -1.026% | 2 | 68 | +16.885% |
| 2026-03-17 | 6,472.20 | 6,472.20 | 6,472.20 | 6,472.20 | +1.108% | 1 | 68 | +15.686% |
| 2026-03-13 | 6,401.26 | 6,401.26 | 6,401.26 | 6,401.26 | -0.694% | 1 | 69 | +16.968% |
| 2026-03-12 | 6,446.21 | 6,446.21 | 6,446.00 | 6,446.00 | -1.088% | 2 | 70 | +16.156% |
| 2026-03-11 | 6,518.04 | 6,518.04 | 6,516.89 | 6,516.89 | -0.597% | 2 | 70 | +14.893% |
| 2026-03-10 | 6,556.82 | 6,556.82 | 6,556.02 | 6,556.02 | +0.095% | 3 | 68 | +14.207% |
| 2026-03-03 | 6,459.91 | 6,554.86 | 6,459.91 | 6,549.78 | -0.030% | 3 | 67 | +14.316% |
| 2026-03-02 | 6,551.73 | 6,551.73 | 6,551.73 | 6,551.73 | -0.761% | 1 | 69 | +14.282% |
| 2026-02-24 | 6,601.97 | 6,601.97 | 6,601.97 | 6,601.97 | -0.263% | 1 | 68 | +13.412% |
| 2026-02-18 | 6,619.39 | 6,619.39 | 6,619.39 | 6,619.39 | +1.037% | 1 | 69 | +13.113% |
| 2026-02-05 | 6,551.43 | 6,551.43 | 6,551.43 | 6,551.43 | +0.195% | 1 | 68 | +14.287% |
| 2025-12-02 | 6,559.10 | 6,559.10 | 6,525.90 | 6,538.70 | -0.626% | 11 | 67 | +14.509% |
| 2025-10-30 | 6,593.50 | 6,593.50 | 6,579.90 | 6,579.90 | +3.109% | 3 | 78 | +13.792% |
| 2025-10-13 | 6,381.50 | 6,381.50 | 6,381.50 | 6,381.50 | +0.322% | 3 | 75 | +17.330% |
| 2025-09-24 | 6,362.00 | 6,362.00 | 6,361.00 | 6,361.00 | -0.462% | 4 | 72 | +17.708% |
| 2025-09-22 | 6,390.50 | 6,390.50 | 6,390.50 | 6,390.50 | -0.027% | 1 | 68 | +17.165% |
| 2025-09-19 | 6,392.20 | 6,392.20 | 6,392.20 | 6,392.20 | +0.823% | 2 | 67 | +17.134% |
| 2025-09-16 | 6,341.00 | 6,346.10 | 6,340.00 | 6,340.00 | +0.237% | 3 | 65 | +18.098% |
| 2025-09-12 | 6,315.00 | 6,325.00 | 6,315.00 | 6,325.00 | +0.813% | 6 | 62 | +18.378% |
| 2025-09-10 | 6,274.00 | 6,274.00 | 6,274.00 | 6,274.00 | +1.727% | 1 | 56 | +19.340% |
| 2025-08-26 | 6,166.70 | 6,167.50 | 6,166.70 | 6,167.50 | -0.123% | 2 | 55 | +21.401% |
| 2025-08-22 | 6,175.09 | 6,175.09 | 6,175.09 | 6,175.09 | +1.427% | 1 | 53 | +21.252% |
| 2025-07-30 | 6,089.00 | 6,089.00 | 6,088.20 | 6,088.20 | -0.128% | 27 | 52 | +22.982% |
| 2025-07-29 | 6,102.52 | 6,102.82 | 6,096.00 | 6,096.00 | +1.329% | 15 | 25 | +22.825% |
| 2025-07-18 | 6,011.00 | 6,016.07 | 6,011.00 | 6,016.07 | +0.360% | 4 | 10 | +24.457% |
| 2025-07-17 | 5,994.50 | 5,994.50 | 5,994.50 | 5,994.50 | +1.050% | 1 | 6 | +24.905% |
| 2025-07-02 | 5,932.20 | 5,932.20 | 5,932.20 | 5,932.20 | 0.000% | 5 | 5 | +26.217% |