SPX270617C05000000
SPX Jun 17 2027 5000.00 Call
optionOPRA
EODOct 26, 2026
2,822.34USD-2.034%(-58.60)2Vol1,855OI
SPX270617C05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2,824.18 | 2,824.18 | 2,822.34 | 2,822.34 | -2.034% | 2 | 1,855 | 0.000% |
| 2026-10-14 | 2,880.94 | 2,880.94 | 2,880.94 | 2,880.94 | +3.361% | 5 | 1,850 | -2.034% |
| 2026-10-01 | 2,787.27 | 2,787.27 | 2,787.27 | 2,787.27 | -1.888% | 33 | 1,817 | +1.258% |
| 2026-08-25 | 2,840.91 | 2,840.91 | 2,840.91 | 2,840.91 | -1.301% | 1 | 1,816 | -0.654% |
| 2026-08-18 | 2,878.59 | 2,881.32 | 2,878.37 | 2,878.37 | -3.133% | 8 | 1,824 | -1.947% |
| 2026-08-13 | 2,957.26 | 2,971.46 | 2,957.26 | 2,971.46 | +1.431% | 5 | 1,827 | -5.018% |
| 2026-08-04 | 2,932.72 | 2,934.65 | 2,929.55 | 2,929.55 | +5.002% | 4 | 1,831 | -3.660% |
| 2026-08-03 | 2,789.63 | 2,790.17 | 2,789.63 | 2,790.00 | +8.344% | 3 | 1,834 | +1.159% |
| 2026-07-29 | 2,575.13 | 2,575.13 | 2,575.13 | 2,575.13 | -8.843% | 2 | 1,832 | +9.600% |
| 2026-07-14 | 2,824.93 | 2,824.93 | 2,824.93 | 2,824.93 | +5.019% | 1 | 1,832 | -0.092% |
| 2026-07-08 | 2,639.22 | 2,689.91 | 2,639.22 | 2,689.91 | -0.908% | 3 | 1,832 | +4.923% |
| 2026-07-07 | 2,724.41 | 2,724.41 | 2,714.57 | 2,714.57 | -1.084% | 2 | 1,832 | +3.970% |
| 2026-07-06 | 2,744.31 | 2,744.31 | 2,744.31 | 2,744.31 | +1.630% | 1 | 1,832 | +2.843% |
| 2026-06-22 | 2,700.30 | 2,700.30 | 2,700.30 | 2,700.30 | -1.011% | 2 | 1,830 | +4.519% |
| 2026-06-18 | 2,727.87 | 2,727.87 | 2,727.87 | 2,727.87 | +0.663% | 5 | 1,835 | +3.463% |
| 2026-06-17 | 2,730.52 | 2,730.52 | 2,709.89 | 2,709.89 | -1.733% | 2 | 1,834 | +4.150% |
| 2026-06-16 | 2,780.46 | 2,780.46 | 2,757.69 | 2,757.69 | +4.365% | 2 | 1,834 | +2.344% |
| 2026-06-12 | 2,642.34 | 2,642.34 | 2,642.34 | 2,642.34 | +3.799% | 1 | 1,833 | +6.812% |
| 2026-06-11 | 2,545.64 | 2,545.64 | 2,545.64 | 2,545.64 | -5.196% | 3 | 1,830 | +10.870% |
| 2026-06-05 | 2,696.27 | 2,696.27 | 2,685.17 | 2,685.17 | -4.837% | 3 | 1,829 | +5.108% |
| 2026-06-04 | 2,821.66 | 2,821.66 | 2,821.66 | 2,821.66 | +0.679% | 1 | 1,829 | +0.024% |
| 2026-06-03 | 2,802.63 | 2,802.63 | 2,802.63 | 2,802.63 | -0.875% | 1 | 1,828 | +0.703% |
| 2026-06-02 | 2,827.36 | 2,827.36 | 2,827.36 | 2,827.36 | +0.168% | 4 | 1,824 | -0.178% |
| 2026-06-01 | 2,803.74 | 2,822.61 | 2,803.74 | 2,822.61 | +0.999% | 5 | 1,819 | -0.010% |
| 2026-05-29 | 2,794.70 | 2,794.70 | 2,794.70 | 2,794.70 | +0.088% | 4 | 1,815 | +0.989% |
| 2026-05-28 | 2,791.72 | 2,792.25 | 2,791.72 | 2,792.25 | +3.045% | 7 | 1,809 | +1.078% |
| 2026-05-22 | 2,709.74 | 2,709.74 | 2,709.74 | 2,709.74 | +1.137% | 4 | 1,805 | +4.155% |
| 2026-05-21 | 2,679.25 | 2,679.27 | 2,679.25 | 2,679.27 | +2.162% | 4 | 1,801 | +5.340% |
| 2026-05-19 | 2,622.56 | 2,622.56 | 2,622.56 | 2,622.56 | +0.860% | 1 | 1,802 | +7.618% |
| 2026-05-18 | 2,600.20 | 2,600.20 | 2,600.20 | 2,600.20 | -2.578% | 4 | 1,798 | +8.543% |
| 2026-05-15 | 2,669.00 | 2,669.00 | 2,669.00 | 2,669.00 | +1.721% | 1 | 1,797 | +5.745% |
| 2026-05-12 | 2,622.71 | 2,623.85 | 2,615.94 | 2,623.85 | -0.221% | 6 | 1,793 | +7.565% |
| 2026-05-08 | 2,620.40 | 2,629.66 | 2,620.40 | 2,629.66 | +1.975% | 5 | 1,790 | +7.327% |
| 2026-05-07 | 2,578.72 | 2,578.72 | 2,578.72 | 2,578.72 | -0.332% | 1 | 1,789 | +9.447% |
| 2026-05-06 | 2,587.32 | 2,587.32 | 2,587.32 | 2,587.32 | +3.952% | 1 | 1,788 | +9.084% |
| 2026-05-01 | 2,503.68 | 2,503.68 | 2,488.96 | 2,488.96 | +2.510% | 4 | 1,784 | +13.394% |
| 2026-04-30 | 2,428.02 | 2,428.02 | 2,428.02 | 2,428.02 | +2.846% | 3 | 1,784 | +16.240% |
| 2026-04-29 | 2,360.84 | 2,360.84 | 2,360.84 | 2,360.84 | -0.642% | 1 | 1,781 | +19.548% |
| 2026-04-22 | 2,360.82 | 2,376.09 | 2,360.82 | 2,376.09 | +1.321% | 4 | 1,781 | +18.781% |
| 2026-04-21 | 2,345.11 | 2,345.11 | 2,345.11 | 2,345.11 | -0.385% | 1 | 1,780 | +20.350% |
| 2026-04-20 | 2,354.18 | 2,354.18 | 2,354.18 | 2,354.18 | -0.584% | 1 | 1,781 | +19.886% |
| 2026-04-17 | 2,383.99 | 2,383.99 | 2,368.00 | 2,368.00 | +6.627% | 5 | 1,781 | +19.187% |
| 2026-04-14 | 2,220.82 | 2,220.82 | 2,220.82 | 2,220.82 | +6.086% | 1 | 1,777 | +27.085% |
| 2026-04-09 | 2,093.41 | 2,093.41 | 2,093.41 | 2,093.41 | +9.808% | 1 | 1,776 | +34.820% |
| 2026-04-06 | 1,904.12 | 1,906.43 | 1,904.12 | 1,906.43 | +1.839% | 2 | 1,776 | +48.043% |
| 2026-04-02 | 1,872.48 | 1,872.48 | 1,872.00 | 1,872.00 | -0.586% | 3 | 1,780 | +50.766% |
| 2026-04-01 | 1,883.03 | 1,883.03 | 1,883.03 | 1,883.03 | +3.696% | 1 | 1,780 | +49.883% |
| 2026-03-31 | 1,765.87 | 1,822.42 | 1,764.15 | 1,815.91 | +2.218% | 4 | 1,779 | +55.423% |
| 2026-03-27 | 1,776.50 | 1,776.50 | 1,776.50 | 1,776.50 | -2.729% | 1 | 1,777 | +58.871% |
| 2026-03-20 | 1,826.34 | 1,826.34 | 1,826.34 | 1,826.34 | -3.985% | 1 | 1,777 | +54.535% |
| 2026-03-19 | 1,902.15 | 1,902.15 | 1,902.15 | 1,902.15 | -3.579% | 1 | 1,778 | +48.376% |
| 2026-03-18 | 1,972.75 | 1,972.75 | 1,972.75 | 1,972.75 | -2.061% | 1 | 1,778 | +43.066% |
| 2026-03-17 | 2,013.62 | 2,014.27 | 2,013.62 | 2,014.27 | +2.286% | 2 | 1,777 | +40.117% |
| 2026-03-13 | 1,969.25 | 1,969.25 | 1,969.25 | 1,969.25 | -1.499% | 1 | 1,777 | +43.321% |
| 2026-03-12 | 2,018.45 | 2,018.45 | 1,999.21 | 1,999.21 | -3.227% | 4 | 1,776 | +41.173% |
| 2026-03-11 | 2,087.29 | 2,087.29 | 2,063.11 | 2,065.88 | -1.365% | 4 | 1,776 | +36.617% |
| 2026-03-10 | 2,113.67 | 2,113.67 | 2,094.48 | 2,094.48 | +3.665% | 2 | 1,778 | +34.751% |
| 2026-03-09 | 2,012.36 | 2,022.41 | 2,003.34 | 2,020.43 | -0.561% | 5 | 1,778 | +39.690% |
| 2026-03-06 | 2,028.80 | 2,031.83 | 2,020.49 | 2,031.83 | -5.706% | 4 | 1,778 | +38.906% |
| 2026-03-04 | 2,159.14 | 2,159.14 | 2,153.00 | 2,154.79 | +1.957% | 3 | 1,776 | +30.980% |
| 2026-03-03 | 2,114.97 | 2,114.97 | 2,113.42 | 2,113.42 | -1.622% | 11 | 1,776 | +33.544% |
| 2026-03-02 | 2,098.23 | 2,148.26 | 2,098.23 | 2,148.26 | +0.926% | 3 | 1,776 | +31.378% |
| 2026-02-19 | 2,128.54 | 2,128.54 | 2,128.54 | 2,128.54 | -0.577% | 1 | 1,778 | +32.595% |
| 2026-02-18 | 2,140.90 | 2,140.90 | 2,140.90 | 2,140.90 | -0.650% | 1 | 1,777 | +31.830% |
| 2026-02-12 | 2,155.15 | 2,155.15 | 2,149.18 | 2,154.91 | -4.288% | 4 | 1,778 | +30.973% |
| 2026-02-11 | 2,265.06 | 2,265.06 | 2,251.46 | 2,251.46 | +2.398% | 3 | 1,776 | +25.356% |
| 2026-02-04 | 2,198.73 | 2,198.73 | 2,198.73 | 2,198.73 | -2.931% | 1 | 1,777 | +28.362% |
| 2026-02-02 | 2,265.11 | 2,265.11 | 2,265.11 | 2,265.11 | +2.639% | 1 | 1,776 | +24.601% |
| 2026-01-30 | 2,206.88 | 2,206.88 | 2,206.88 | 2,206.88 | -2.379% | 1 | 1,775 | +27.888% |
| 2026-01-28 | 2,260.66 | 2,260.66 | 2,260.66 | 2,260.66 | +3.968% | 1 | 1,776 | +24.846% |
| 2026-01-21 | 2,169.29 | 2,174.39 | 2,169.29 | 2,174.39 | -2.653% | 2 | 1,775 | +29.799% |
| 2026-01-16 | 2,233.64 | 2,233.64 | 2,233.64 | 2,233.64 | -0.457% | 1 | 1,775 | +26.356% |
| 2026-01-13 | 2,243.90 | 2,243.90 | 2,243.90 | 2,243.90 | +0.770% | 1 | 1,770 | +25.778% |
| 2026-01-12 | 2,226.75 | 2,226.75 | 2,226.75 | 2,226.75 | -0.414% | 1 | 1,769 | +26.747% |
| 2026-01-07 | 2,239.00 | 2,239.00 | 2,232.48 | 2,236.00 | +0.658% | 24 | 1,768 | +26.223% |
| 2026-01-06 | 2,221.38 | 2,221.38 | 2,221.38 | 2,221.38 | +1.394% | 1 | 1,744 | +27.053% |
| 2025-12-23 | 2,173.36 | 2,190.85 | 2,173.36 | 2,190.85 | +3.941% | 6 | 1,745 | +28.824% |
| 2025-12-16 | 2,105.79 | 2,107.78 | 2,105.79 | 2,107.78 | -1.799% | 2 | 1,739 | +33.901% |
| 2025-12-15 | 2,146.40 | 2,146.40 | 2,146.40 | 2,146.40 | -2.555% | 1 | 1,738 | +31.492% |
| 2025-12-12 | 2,202.68 | 2,202.68 | 2,202.68 | 2,202.68 | +1.035% | 1 | 1,737 | +28.132% |
| 2025-12-08 | 2,179.55 | 2,180.11 | 2,179.55 | 2,180.11 | -0.778% | 2 | 1,736 | +29.459% |
| 2025-12-05 | 2,197.20 | 2,197.20 | 2,197.20 | 2,197.20 | +1.137% | 1 | 1,736 | +28.452% |
| 2025-12-04 | 2,172.49 | 2,172.49 | 2,172.49 | 2,172.49 | -0.167% | 1 | 1,735 | +29.913% |
| 2025-12-03 | 2,155.63 | 2,176.21 | 2,155.63 | 2,176.13 | +0.614% | 11 | 1,734 | +29.695% |
| 2025-11-26 | 2,162.86 | 2,162.86 | 2,162.86 | 2,162.86 | +10.587% | 10 | 1,719 | +30.491% |
| 2025-11-20 | 1,959.88 | 1,959.88 | 1,955.80 | 1,955.80 | -4.205% | 5 | 1,719 | +44.306% |
| 2025-11-17 | 2,100.75 | 2,102.23 | 2,041.66 | 2,041.66 | -2.971% | 4 | 1,714 | +38.238% |
| 2025-11-13 | 2,104.17 | 2,104.17 | 2,104.17 | 2,104.17 | +2.964% | 5 | 1,716 | +34.131% |
| 2025-11-07 | 2,043.93 | 2,043.93 | 2,043.59 | 2,043.59 | -1.988% | 2 | 111 | +38.107% |
| 2025-11-06 | 2,085.04 | 2,085.04 | 2,085.04 | 2,085.04 | -5.919% | 7 | 110 | +35.361% |
| 2025-10-31 | 2,216.21 | 2,216.21 | 2,216.21 | 2,216.21 | -0.181% | 1 | 103 | +27.350% |
| 2025-10-30 | 2,215.30 | 2,220.22 | 2,215.30 | 2,220.22 | -1.264% | 36 | 104 | +27.120% |
| 2025-10-29 | 2,248.65 | 2,248.65 | 2,248.65 | 2,248.65 | +2.055% | 1 | 74 | +25.513% |
| 2025-10-27 | 2,196.12 | 2,203.36 | 2,196.10 | 2,203.36 | +5.291% | 8 | 72 | +28.093% |
| 2025-10-23 | 2,092.64 | 2,092.64 | 2,092.64 | 2,092.64 | +1.593% | 1 | 72 | +34.870% |
| 2025-10-22 | 2,055.05 | 2,059.82 | 2,055.05 | 2,059.82 | +1.806% | 9 | 71 | +37.019% |
| 2025-10-16 | 2,023.27 | 2,023.27 | 2,023.27 | 2,023.27 | -3.323% | 1 | 66 | +39.494% |
| 2025-10-09 | 2,092.81 | 2,092.81 | 2,092.81 | 2,092.81 | +3.346% | 4 | 65 | +34.859% |
| 2025-09-26 | 2,001.07 | 2,025.05 | 2,001.07 | 2,025.05 | -1.156% | 2 | 61 | +39.371% |
| 2025-09-24 | 2,048.73 | 2,048.73 | 2,048.73 | 2,048.73 | -0.463% | 1 | 59 | +37.760% |
| 2025-09-23 | 2,058.27 | 2,058.27 | 2,058.27 | 2,058.27 | +0.086% | 2 | 58 | +37.122% |
| 2025-09-22 | 2,056.50 | 2,056.50 | 2,056.50 | 2,056.50 | +3.041% | 1 | 56 | +37.240% |
| 2025-09-16 | 1,995.80 | 1,995.80 | 1,995.80 | 1,995.80 | +0.349% | 1 | 55 | +41.414% |
| 2025-09-15 | 1,993.50 | 1,993.50 | 1,988.86 | 1,988.86 | +1.086% | 2 | 54 | +41.907% |
| 2025-09-12 | 1,967.50 | 1,967.50 | 1,967.50 | 1,967.50 | +0.224% | 1 | 53 | +43.448% |
| 2025-09-11 | 1,963.11 | 1,963.11 | 1,963.11 | 1,963.11 | +3.632% | 1 | 52 | +43.769% |
| 2025-09-09 | 1,893.46 | 1,894.30 | 1,893.46 | 1,894.30 | -0.337% | 2 | 51 | +48.991% |
| 2025-09-05 | 1,900.70 | 1,900.70 | 1,900.70 | 1,900.70 | +4.415% | 1 | 51 | +48.490% |
| 2025-09-03 | 1,828.57 | 1,829.36 | 1,820.34 | 1,820.34 | -1.554% | 3 | 51 | +55.045% |
| 2025-08-29 | 1,849.08 | 1,849.08 | 1,849.08 | 1,849.08 | +0.041% | 1 | 49 | +52.635% |
| 2025-08-25 | 1,850.56 | 1,850.56 | 1,848.33 | 1,848.33 | +1.909% | 2 | 49 | +52.697% |
| 2025-08-19 | 1,814.19 | 1,814.19 | 1,813.70 | 1,813.70 | -1.801% | 4 | 48 | +55.612% |
| 2025-08-18 | 1,846.96 | 1,846.96 | 1,846.96 | 1,846.96 | +0.215% | 15 | 46 | +52.810% |
| 2025-08-12 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | +3.159% | 1 | 31 | +53.138% |
| 2025-07-31 | 1,786.57 | 1,786.57 | 1,786.57 | 1,786.57 | -1.125% | 1 | 30 | +57.975% |
| 2025-07-30 | 1,806.89 | 1,806.89 | 1,806.89 | 1,806.89 | -0.492% | 1 | 29 | +56.199% |
| 2025-07-28 | 1,815.83 | 1,815.83 | 1,815.83 | 1,815.83 | +4.090% | 1 | 28 | +55.430% |
| 2025-07-17 | 1,744.48 | 1,744.48 | 1,744.48 | 1,744.48 | +1.669% | 3 | 27 | +61.787% |
| 2025-07-14 | 1,696.76 | 1,717.61 | 1,696.68 | 1,715.84 | +0.254% | 11 | 27 | +64.487% |
| 2025-07-11 | 1,712.30 | 1,712.30 | 1,711.50 | 1,711.50 | +2.790% | 4 | 23 | +64.904% |
| 2025-07-02 | 1,665.04 | 1,665.04 | 1,665.04 | 1,665.04 | +0.792% | 1 | 19 | +69.506% |
| 2025-07-01 | 1,650.97 | 1,651.95 | 1,650.97 | 1,651.95 | +1.071% | 2 | 18 | +70.849% |
| 2025-06-27 | 1,629.22 | 1,639.19 | 1,629.22 | 1,634.44 | +4.425% | 9 | 18 | +72.679% |
| 2025-06-24 | 1,563.40 | 1,565.18 | 1,558.55 | 1,565.18 | +4.619% | 4 | 15 | +80.320% |
| 2025-06-23 | 1,473.33 | 1,498.29 | 1,472.87 | 1,496.07 | +2.249% | 26 | 13 | +88.650% |
| 2025-06-20 | 1,463.17 | 1,463.17 | 1,463.17 | 1,463.17 | 0.000% | 2 | 1 | +92.892% |