SPX270617C03200000
SPX Jun 17 2027 3200.00 Call
optionOPRA
EODOct 28, 2026
4,587.87USD+1.759%(+79.32)1Vol70OI
SPX270617C03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4,587.87 | 4,587.87 | 4,587.87 | 4,587.87 | +1.759% | 1 | 70 | 0.000% |
| 2026-10-26 | 4,508.55 | 4,508.55 | 4,508.55 | 4,508.55 | -0.092% | 1 | 70 | +1.759% |
| 2026-10-23 | 4,489.60 | 4,512.70 | 4,489.60 | 4,512.70 | -0.658% | 2 | 70 | +1.666% |
| 2026-10-22 | 4,542.58 | 4,542.58 | 4,542.58 | 4,542.58 | -1.780% | 1 | 69 | +0.997% |
| 2026-10-21 | 4,624.90 | 4,624.90 | 4,624.90 | 4,624.90 | +0.440% | 1 | 69 | -0.801% |
| 2026-10-20 | 4,604.64 | 4,604.64 | 4,604.64 | 4,604.64 | +0.767% | 1 | 69 | -0.364% |
| 2026-10-19 | 4,558.53 | 4,569.58 | 4,558.53 | 4,569.58 | +0.469% | 2 | 69 | +0.400% |
| 2026-10-15 | 4,548.27 | 4,548.27 | 4,548.27 | 4,548.27 | -0.335% | 1 | 69 | +0.871% |
| 2026-10-14 | 4,594.06 | 4,594.06 | 4,563.56 | 4,563.56 | -2.241% | 2 | 69 | +0.533% |
| 2026-10-13 | 4,664.24 | 4,668.19 | 4,664.24 | 4,668.19 | -0.226% | 3 | 69 | -1.721% |
| 2026-10-12 | 4,678.78 | 4,678.78 | 4,678.78 | 4,678.78 | +0.391% | 1 | 69 | -1.943% |
| 2026-10-09 | 4,660.42 | 4,660.55 | 4,660.42 | 4,660.55 | +0.343% | 2 | 69 | -1.559% |
| 2026-10-08 | 4,637.22 | 4,644.60 | 4,637.22 | 4,644.60 | -0.425% | 2 | 69 | -1.221% |
| 2026-10-07 | 4,640.45 | 4,665.76 | 4,639.64 | 4,664.42 | -0.551% | 5 | 69 | -1.641% |
| 2026-10-06 | 4,674.83 | 4,690.24 | 4,674.83 | 4,690.24 | +1.832% | 3 | 69 | -2.183% |
| 2026-10-02 | 4,595.48 | 4,605.87 | 4,595.48 | 4,605.87 | +1.703% | 4 | 69 | -0.391% |
| 2026-10-01 | 4,528.74 | 4,528.74 | 4,528.74 | 4,528.74 | -1.083% | 1 | 69 | +1.306% |
| 2026-09-30 | 4,578.52 | 4,578.52 | 4,578.31 | 4,578.31 | +0.995% | 2 | 69 | +0.209% |
| 2026-09-29 | 4,557.63 | 4,557.63 | 4,533.22 | 4,533.22 | -0.988% | 2 | 69 | +1.206% |
| 2026-09-24 | 4,578.46 | 4,578.46 | 4,578.46 | 4,578.46 | -0.203% | 1 | 69 | +0.206% |
| 2026-09-23 | 4,593.66 | 4,593.66 | 4,586.90 | 4,587.78 | -1.069% | 7 | 68 | +0.002% |
| 2026-09-22 | 4,637.33 | 4,637.33 | 4,637.33 | 4,637.33 | +1.514% | 1 | 68 | -1.067% |
| 2026-09-21 | 4,568.19 | 4,568.19 | 4,568.19 | 4,568.19 | +1.474% | 1 | 68 | +0.431% |
| 2026-09-18 | 4,494.28 | 4,501.84 | 4,494.28 | 4,501.84 | +0.040% | 3 | 68 | +1.911% |
| 2026-09-17 | 4,500.56 | 4,500.56 | 4,500.05 | 4,500.05 | +1.732% | 2 | 70 | +1.952% |
| 2026-09-16 | 4,483.67 | 4,483.67 | 4,423.45 | 4,423.45 | -0.723% | 5 | 71 | +3.717% |
| 2026-09-15 | 4,479.19 | 4,481.44 | 4,455.65 | 4,455.68 | -0.508% | 159 | 68 | +2.967% |
| 2026-09-14 | 4,478.42 | 4,478.42 | 4,478.42 | 4,478.42 | -1.067% | 1 | 67 | +2.444% |
| 2026-09-11 | 4,546.12 | 4,546.12 | 4,526.70 | 4,526.70 | +1.409% | 2 | 67 | +1.351% |
| 2026-09-10 | 4,478.44 | 4,478.70 | 4,463.81 | 4,463.81 | -2.521% | 3 | 68 | +2.779% |
| 2026-09-04 | 4,593.85 | 4,593.85 | 4,579.25 | 4,579.25 | +0.061% | 2 | 66 | +0.188% |
| 2026-09-03 | 4,576.47 | 4,576.47 | 4,576.47 | 4,576.47 | +0.912% | 1 | 65 | +0.249% |
| 2026-09-02 | 4,535.27 | 4,535.27 | 4,535.09 | 4,535.09 | -0.136% | 2 | 63 | +1.164% |
| 2026-08-31 | 4,540.95 | 4,541.27 | 4,540.95 | 4,541.27 | -0.565% | 3 | 64 | +1.026% |
| 2026-08-27 | 4,567.07 | 4,567.07 | 4,567.07 | 4,567.07 | +0.375% | 1 | 63 | +0.455% |
| 2026-08-21 | 4,549.76 | 4,550.01 | 4,549.76 | 4,550.01 | -0.901% | 2 | 63 | +0.832% |
| 2026-08-19 | 4,591.36 | 4,591.36 | 4,591.36 | 4,591.36 | -1.822% | 1 | 62 | -0.076% |
| 2026-08-14 | 4,676.55 | 4,676.55 | 4,676.55 | 4,676.55 | +0.500% | 1 | 61 | -1.896% |
| 2026-08-13 | 4,653.48 | 4,653.48 | 4,653.30 | 4,653.30 | +0.810% | 2 | 61 | -1.406% |
| 2026-08-12 | 4,615.92 | 4,615.92 | 4,615.92 | 4,615.92 | +0.054% | 1 | 62 | -0.608% |
| 2026-08-11 | 4,613.45 | 4,613.45 | 4,613.45 | 4,613.45 | +0.019% | 1 | 63 | -0.554% |
| 2026-08-06 | 4,612.59 | 4,612.59 | 4,612.59 | 4,612.59 | -1.105% | 1 | 62 | -0.536% |
| 2026-08-05 | 4,664.14 | 4,664.14 | 4,664.14 | 4,664.14 | +8.717% | 1 | 63 | -1.635% |
| 2026-07-30 | 4,290.18 | 4,290.18 | 4,290.18 | 4,290.18 | +0.665% | 1 | 64 | +6.939% |
| 2026-07-29 | 4,261.85 | 4,261.85 | 4,261.85 | 4,261.85 | -0.986% | 1 | 63 | +7.650% |
| 2026-07-24 | 4,304.29 | 4,304.29 | 4,304.29 | 4,304.29 | -2.131% | 1 | 62 | +6.588% |
| 2026-07-22 | 4,397.99 | 4,397.99 | 4,397.99 | 4,397.99 | +0.056% | 1 | 61 | +4.317% |
| 2026-07-21 | 4,395.28 | 4,395.55 | 4,395.28 | 4,395.55 | +0.696% | 2 | 61 | +4.375% |
| 2026-07-20 | 4,365.19 | 4,365.19 | 4,365.19 | 4,365.19 | +0.302% | 1 | 60 | +5.101% |
| 2026-07-17 | 4,376.98 | 4,376.98 | 4,352.05 | 4,352.05 | -1.639% | 5 | 61 | +5.419% |
| 2026-07-16 | 4,433.72 | 4,456.12 | 4,424.56 | 4,424.56 | -0.529% | 6 | 58 | +3.691% |
| 2026-07-15 | 4,453.97 | 4,453.97 | 4,445.55 | 4,448.08 | +0.326% | 3 | 56 | +3.143% |
| 2026-07-14 | 4,425.66 | 4,434.47 | 4,425.66 | 4,433.64 | +0.451% | 8 | 52 | +3.479% |
| 2026-07-13 | 4,441.42 | 4,441.42 | 4,413.75 | 4,413.75 | -1.004% | 3 | 53 | +3.945% |
| 2026-07-10 | 4,445.63 | 4,458.53 | 4,445.63 | 4,458.53 | +0.867% | 3 | 54 | +2.901% |
| 2026-07-09 | 4,397.64 | 4,420.22 | 4,397.64 | 4,420.22 | +1.563% | 2 | 56 | +3.793% |
| 2026-07-08 | 4,353.55 | 4,353.55 | 4,313.18 | 4,352.20 | -0.784% | 3 | 55 | +5.415% |
| 2026-07-07 | 4,416.05 | 4,416.05 | 4,386.58 | 4,386.58 | -0.283% | 2 | 57 | +4.589% |
| 2026-07-06 | 4,396.49 | 4,399.05 | 4,396.49 | 4,399.03 | +0.399% | 4 | 57 | +4.293% |
| 2026-07-02 | 4,381.54 | 4,381.54 | 4,381.54 | 4,381.54 | -0.677% | 1 | 58 | +4.709% |
| 2026-07-01 | 4,350.05 | 4,411.42 | 4,349.95 | 4,411.42 | +1.594% | 5 | 59 | +4.000% |
| 2026-06-30 | 4,342.31 | 4,342.31 | 4,342.22 | 4,342.22 | +0.281% | 2 | 59 | +5.657% |
| 2026-06-29 | 4,322.99 | 4,332.21 | 4,300.05 | 4,330.05 | +1.244% | 16 | 53 | +5.954% |
| 2026-06-26 | 4,264.97 | 4,277.44 | 4,264.97 | 4,276.85 | +0.358% | 9 | 47 | +7.272% |
| 2026-06-25 | 4,261.71 | 4,261.71 | 4,261.61 | 4,261.61 | +0.208% | 2 | 45 | +7.656% |
| 2026-06-24 | 4,291.39 | 4,291.39 | 4,252.75 | 4,252.75 | -1.310% | 3 | 44 | +7.880% |
| 2026-06-23 | 4,319.33 | 4,319.89 | 4,309.22 | 4,309.22 | -1.705% | 3 | 43 | +6.466% |
| 2026-06-22 | 4,427.77 | 4,429.35 | 4,379.91 | 4,383.97 | -0.106% | 7 | 38 | +4.651% |
| 2026-06-18 | 4,381.52 | 4,404.37 | 4,381.52 | 4,388.64 | +0.052% | 8 | 36 | +4.540% |
| 2026-06-17 | 4,423.15 | 4,423.22 | 4,370.56 | 4,386.38 | -0.958% | 14 | 24 | +4.594% |
| 2026-06-16 | 4,462.22 | 4,462.22 | 4,427.23 | 4,428.80 | -0.692% | 7 | 17 | +3.592% |
| 2026-06-15 | 4,459.68 | 4,459.68 | 4,459.68 | 4,459.68 | +3.721% | 1 | 16 | +2.874% |
| 2026-06-12 | 4,300.74 | 4,300.74 | 4,299.67 | 4,299.67 | +1.146% | 3 | 15 | +6.703% |
| 2026-06-11 | 4,180.31 | 4,250.94 | 4,180.22 | 4,250.94 | -0.509% | 3 | 14 | +7.926% |
| 2026-06-10 | 4,275.44 | 4,275.44 | 4,272.70 | 4,272.70 | -2.153% | 2 | 14 | +7.376% |
| 2026-06-09 | 4,366.70 | 4,366.70 | 4,366.70 | 4,366.70 | +0.984% | 1 | 13 | +5.065% |
| 2026-06-08 | 4,332.88 | 4,334.43 | 4,324.17 | 4,324.17 | -2.198% | 5 | 12 | +6.098% |
| 2026-06-05 | 4,421.42 | 4,421.42 | 4,421.33 | 4,421.33 | -1.139% | 2 | 12 | +3.767% |
| 2026-06-04 | 4,471.78 | 4,472.25 | 4,471.78 | 4,472.25 | +0.223% | 2 | 12 | +2.585% |
| 2026-06-03 | 4,475.69 | 4,475.69 | 4,460.96 | 4,462.29 | -0.608% | 5 | 10 | +2.814% |
| 2026-06-02 | 4,489.67 | 4,489.67 | 4,489.59 | 4,489.59 | -0.339% | 2 | 10 | +2.189% |
| 2026-06-01 | 4,474.45 | 4,504.86 | 4,473.41 | 4,504.86 | +0.611% | 16 | 20 | +1.843% |
| 2026-05-29 | 4,477.52 | 4,477.52 | 4,477.52 | 4,477.52 | +1.562% | 1 | 19 | +2.465% |
| 2026-05-28 | 4,408.57 | 4,408.64 | 4,408.57 | 4,408.64 | +0.019% | 2 | 19 | +4.065% |
| 2026-05-27 | 4,411.53 | 4,411.53 | 4,407.80 | 4,407.80 | +0.109% | 3 | 18 | +4.085% |
| 2026-05-26 | 4,415.65 | 4,420.02 | 4,402.99 | 4,402.99 | +0.578% | 4 | 15 | +4.199% |
| 2026-05-22 | 4,377.68 | 4,377.70 | 4,377.68 | 4,377.70 | +1.030% | 2 | 13 | +4.801% |
| 2026-05-21 | 4,301.15 | 4,333.07 | 4,301.06 | 4,333.07 | +0.113% | 3 | 12 | +5.880% |
| 2026-05-20 | 4,307.41 | 4,328.20 | 4,307.41 | 4,328.20 | +1.531% | 4 | 10 | +5.999% |
| 2026-05-18 | 4,272.70 | 4,284.05 | 4,262.60 | 4,262.92 | -3.101% | 8 | 5 | +7.623% |
| 2026-05-14 | 4,400.98 | 4,400.98 | 4,399.35 | 4,399.35 | +4.243% | 4 | 1 | +4.285% |
| 2026-05-06 | 4,220.29 | 4,220.29 | 4,220.29 | 4,220.29 | +20.466% | 1 | 1 | +8.710% |
| 2026-04-07 | 3,503.31 | 3,503.31 | 3,503.31 | 3,503.31 | +0.005% | 1 | 1 | +30.958% |
| 2026-03-20 | 3,503.14 | 3,503.14 | 3,503.14 | 3,503.14 | +0.284% | 1 | 2 | +30.965% |
| 2026-03-19 | 3,493.23 | 3,493.23 | 3,493.23 | 3,493.23 | -2.653% | 1 | 3 | +31.336% |
| 2026-03-18 | 3,611.50 | 3,611.50 | 3,588.44 | 3,588.44 | -1.720% | 2 | 2 | +27.851% |
| 2026-03-17 | 3,651.25 | 3,651.25 | 3,651.25 | 3,651.25 | +1.832% | 1 | 2 | +25.652% |
| 2026-03-13 | 3,585.55 | 3,585.55 | 3,585.55 | 3,585.55 | -1.235% | 1 | 3 | +27.954% |
| 2026-03-12 | 3,630.21 | 3,630.39 | 3,630.21 | 3,630.39 | -1.863% | 2 | 4 | +26.374% |
| 2026-03-11 | 3,699.79 | 3,699.79 | 3,699.29 | 3,699.29 | -0.953% | 2 | 4 | +24.020% |
| 2026-03-10 | 3,735.27 | 3,735.27 | 3,734.87 | 3,734.87 | +0.030% | 3 | 2 | +22.839% |
| 2026-03-03 | 3,643.91 | 3,733.76 | 3,643.91 | 3,733.76 | +0.111% | 2 | 1 | +22.875% |
| 2026-03-02 | 3,729.63 | 3,729.63 | 3,729.63 | 3,729.63 | -1.291% | 1 | 2 | +23.011% |
| 2026-02-24 | 3,778.42 | 3,778.42 | 3,778.42 | 3,778.42 | -0.501% | 1 | 1 | +21.423% |
| 2026-02-18 | 3,797.44 | 3,797.44 | 3,797.44 | 3,797.44 | +1.672% | 1 | 2 | +20.815% |
| 2026-02-05 | 3,734.98 | 3,734.98 | 3,734.98 | 3,734.98 | 0.000% | 1 | 1 | +22.835% |