SPX270617C05500000
SPX Jun 17 2027 5500.00 Call
optionOPRA
InactiveOct 7, 2026
2,451.84USD+1.730%(+41.69)4Vol546OI
SPX270617C05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2,451.84 | 2,451.84 | 2,451.84 | 2,451.84 | +1.730% | 4 | 550 | 0.000% |
| 2026-10-02 | 2,410.15 | 2,410.15 | 2,410.15 | 2,410.15 | +4.477% | 1 | 550 | +1.730% |
| 2026-07-15 | 2,306.88 | 2,306.88 | 2,306.88 | 2,306.88 | +0.469% | 1 | 549 | +6.284% |
| 2026-07-14 | 2,296.12 | 2,296.12 | 2,296.12 | 2,296.12 | +1.584% | 1 | 548 | +6.782% |
| 2026-07-06 | 2,260.31 | 2,260.31 | 2,260.31 | 2,260.31 | +0.687% | 1 | 549 | +8.474% |
| 2026-06-30 | 2,244.89 | 2,244.89 | 2,244.89 | 2,244.89 | -1.053% | 2 | 547 | +9.219% |
| 2026-06-18 | 2,268.78 | 2,268.78 | 2,268.78 | 2,268.78 | +0.407% | 2 | 547 | +8.069% |
| 2026-06-17 | 2,279.91 | 2,279.91 | 2,259.58 | 2,259.58 | +2.273% | 3 | 544 | +8.509% |
| 2026-06-12 | 2,184.10 | 2,209.37 | 2,184.10 | 2,209.37 | -6.809% | 2 | 543 | +10.975% |
| 2026-06-01 | 2,370.80 | 2,370.80 | 2,370.80 | 2,370.80 | +8.478% | 5 | 538 | +3.418% |
| 2026-05-19 | 2,185.51 | 2,185.51 | 2,185.51 | 2,185.51 | +0.165% | 1 | 538 | +12.186% |
| 2026-05-12 | 2,181.92 | 2,181.92 | 2,181.92 | 2,181.92 | -0.837% | 1 | 537 | +12.371% |
| 2026-05-11 | 2,200.33 | 2,200.33 | 2,200.33 | 2,200.33 | +0.683% | 1 | 537 | +11.431% |
| 2026-05-08 | 2,182.67 | 2,185.40 | 2,182.67 | 2,185.40 | +12.406% | 2 | 538 | +12.192% |
| 2026-04-22 | 1,944.20 | 1,944.20 | 1,944.20 | 1,944.20 | +1.906% | 1 | 538 | +26.110% |
| 2026-04-21 | 1,907.83 | 1,907.83 | 1,907.83 | 1,907.83 | -1.254% | 1 | 537 | +28.515% |
| 2026-04-20 | 1,932.05 | 1,932.05 | 1,932.05 | 1,932.05 | -0.183% | 1 | 537 | +26.904% |
| 2026-04-17 | 1,949.64 | 1,949.64 | 1,935.60 | 1,935.60 | +10.253% | 2 | 537 | +26.671% |
| 2026-04-14 | 1,755.60 | 1,755.60 | 1,755.60 | 1,755.60 | +17.402% | 1 | 538 | +39.658% |
| 2026-04-06 | 1,483.58 | 1,495.37 | 1,481.25 | 1,495.37 | +2.378% | 5 | 538 | +63.962% |
| 2026-04-02 | 1,460.63 | 1,460.63 | 1,460.63 | 1,460.63 | +2.891% | 1 | 538 | +67.862% |
| 2026-03-31 | 1,349.19 | 1,419.59 | 1,349.19 | 1,419.59 | -5.521% | 3 | 538 | +72.715% |
| 2026-03-25 | 1,502.88 | 1,502.88 | 1,502.55 | 1,502.55 | +0.628% | 302 | 538 | +63.179% |
| 2026-03-20 | 1,493.17 | 1,493.17 | 1,493.17 | 1,493.17 | -9.585% | 2 | 238 | +64.204% |
| 2026-03-11 | 1,672.02 | 1,672.02 | 1,641.50 | 1,651.46 | -2.173% | 6 | 238 | +48.465% |
| 2026-03-10 | 1,686.82 | 1,688.15 | 1,686.82 | 1,688.15 | +3.600% | 2 | 239 | +45.238% |
| 2026-03-06 | 1,625.34 | 1,637.04 | 1,613.33 | 1,629.49 | -5.946% | 10 | 239 | +50.467% |
| 2026-03-04 | 1,732.51 | 1,732.51 | 1,732.51 | 1,732.51 | +1.845% | 1 | 238 | +41.520% |
| 2026-03-03 | 1,644.79 | 1,701.13 | 1,644.79 | 1,701.13 | -2.140% | 2 | 238 | +44.130% |
| 2026-03-02 | 1,691.83 | 1,738.33 | 1,691.83 | 1,738.33 | -2.238% | 5 | 237 | +41.046% |
| 2026-02-25 | 1,779.36 | 1,779.36 | 1,778.13 | 1,778.13 | +1.819% | 14 | 235 | +37.889% |
| 2026-02-24 | 1,746.36 | 1,746.36 | 1,746.36 | 1,746.36 | +2.830% | 2 | 235 | +40.397% |
| 2026-02-23 | 1,698.30 | 1,698.30 | 1,698.30 | 1,698.30 | -1.171% | 1 | 235 | +44.370% |
| 2026-02-20 | 1,718.43 | 1,718.43 | 1,718.43 | 1,718.43 | +0.660% | 1 | 235 | +42.679% |
| 2026-02-19 | 1,707.17 | 1,707.17 | 1,707.17 | 1,707.17 | -2.542% | 1 | 235 | +43.620% |
| 2026-02-18 | 1,751.69 | 1,751.69 | 1,751.69 | 1,751.69 | +2.681% | 1 | 235 | +39.970% |
| 2026-02-17 | 1,705.95 | 1,705.95 | 1,705.95 | 1,705.95 | +0.008% | 1 | 235 | +43.723% |
| 2026-02-13 | 1,705.81 | 1,705.81 | 1,705.81 | 1,705.81 | -1.545% | 1 | 235 | +43.735% |
| 2026-02-12 | 1,730.69 | 1,732.57 | 1,730.69 | 1,732.57 | -5.856% | 2 | 235 | +41.515% |
| 2026-02-11 | 1,840.62 | 1,840.62 | 1,840.35 | 1,840.35 | +9.162% | 2 | 233 | +33.227% |
| 2026-02-05 | 1,685.89 | 1,685.89 | 1,685.89 | 1,685.89 | -2.272% | 1 | 233 | +45.433% |
| 2026-02-04 | 1,725.08 | 1,725.08 | 1,725.08 | 1,725.08 | -6.497% | 1 | 232 | +42.129% |
| 2026-02-02 | 1,844.94 | 1,844.94 | 1,844.94 | 1,844.94 | +3.197% | 6 | 231 | +32.895% |
| 2026-01-30 | 1,786.35 | 1,787.78 | 1,785.62 | 1,787.78 | +1.067% | 3 | 225 | +37.144% |
| 2026-01-29 | 1,768.90 | 1,768.90 | 1,768.90 | 1,768.90 | -1.522% | 1 | 223 | +38.608% |
| 2026-01-22 | 1,796.23 | 1,796.23 | 1,796.23 | 1,796.23 | +3.170% | 1 | 223 | +36.499% |
| 2026-01-20 | 1,744.35 | 1,744.35 | 1,730.69 | 1,741.04 | -4.508% | 3 | 224 | +40.826% |
| 2026-01-16 | 1,823.36 | 1,823.36 | 1,823.24 | 1,823.24 | -0.857% | 2 | 223 | +34.477% |
| 2026-01-15 | 1,839.70 | 1,839.70 | 1,839.00 | 1,839.00 | +3.294% | 4 | 223 | +33.325% |
| 2026-01-14 | 1,780.35 | 1,780.35 | 1,780.35 | 1,780.35 | -0.722% | 1 | 222 | +37.717% |
| 2026-01-06 | 1,794.50 | 1,794.50 | 1,793.30 | 1,793.30 | +1.700% | 2 | 223 | +36.722% |
| 2026-01-02 | 1,763.33 | 1,763.33 | 1,763.33 | 1,763.33 | +3.887% | 1 | 223 | +39.046% |
| 2025-12-16 | 1,697.36 | 1,697.36 | 1,697.36 | 1,697.36 | -4.662% | 1 | 222 | +44.450% |
| 2025-12-11 | 1,780.36 | 1,780.36 | 1,780.36 | 1,780.36 | +1.547% | 1 | 221 | +37.716% |
| 2025-12-08 | 1,752.12 | 1,753.23 | 1,752.12 | 1,753.23 | -0.344% | 2 | 220 | +39.847% |
| 2025-12-03 | 1,761.97 | 1,761.97 | 1,759.28 | 1,759.28 | +3.941% | 4 | 220 | +39.366% |
| 2025-10-21 | 1,691.81 | 1,692.58 | 1,691.81 | 1,692.58 | +0.858% | 2 | 220 | +44.858% |
| 2025-10-02 | 1,677.68 | 1,678.18 | 1,677.68 | 1,678.18 | +1.396% | 2 | 220 | +46.101% |
| 2025-10-01 | 1,653.67 | 1,655.08 | 1,653.67 | 1,655.08 | +15.691% | 4 | 220 | +48.140% |
| 2025-09-03 | 1,432.32 | 1,433.75 | 1,430.60 | 1,430.60 | -1.290% | 4 | 220 | +71.385% |
| 2025-08-29 | 1,451.19 | 1,451.19 | 1,449.30 | 1,449.30 | -2.560% | 2 | 220 | +69.174% |
| 2025-08-28 | 1,487.12 | 1,487.38 | 1,487.12 | 1,487.38 | +1.246% | 2 | 220 | +64.843% |
| 2025-08-27 | 1,467.48 | 1,469.07 | 1,467.48 | 1,469.07 | +1.197% | 2 | 220 | +66.897% |
| 2025-08-26 | 1,434.51 | 1,451.93 | 1,434.51 | 1,451.69 | +0.035% | 4 | 220 | +68.896% |
| 2025-08-25 | 1,456.74 | 1,456.85 | 1,451.18 | 1,451.18 | -0.092% | 6 | 220 | +68.955% |
| 2025-08-13 | 1,451.41 | 1,457.70 | 1,451.30 | 1,452.51 | +3.552% | 9 | 220 | +68.800% |
| 2025-08-11 | 1,405.50 | 1,405.50 | 1,401.54 | 1,402.69 | +2.062% | 5 | 222 | +74.796% |
| 2025-08-07 | 1,373.82 | 1,374.35 | 1,373.82 | 1,374.35 | +1.996% | 2 | 222 | +78.400% |
| 2025-08-04 | 1,349.43 | 1,349.43 | 1,347.45 | 1,347.45 | -6.287% | 2 | 222 | +81.961% |
| 2025-07-31 | 1,434.60 | 1,437.84 | 1,434.60 | 1,437.84 | +1.378% | 3 | 222 | +70.522% |
| 2025-07-30 | 1,418.29 | 1,418.29 | 1,418.29 | 1,418.29 | +3.316% | 1 | 221 | +72.873% |
| 2025-07-23 | 1,372.77 | 1,372.77 | 1,372.77 | 1,372.77 | +1.556% | 1 | 221 | +78.605% |
| 2025-07-18 | 1,348.26 | 1,351.74 | 1,348.26 | 1,351.74 | +3.188% | 3 | 221 | +81.384% |
| 2025-07-14 | 1,310.98 | 1,310.98 | 1,309.98 | 1,309.98 | +3.129% | 2 | 219 | +87.166% |
| 2025-07-01 | 1,272.59 | 1,272.59 | 1,270.23 | 1,270.23 | +0.535% | 2 | 219 | +93.023% |
| 2025-06-30 | 1,262.07 | 1,263.47 | 1,262.07 | 1,263.47 | +0.452% | 2 | 218 | +94.056% |
| 2025-06-27 | 1,256.54 | 1,262.27 | 1,256.54 | 1,257.79 | +3.133% | 6 | 217 | +94.932% |
| 2025-06-26 | 1,210.41 | 1,219.58 | 1,208.60 | 1,219.58 | +2.727% | 4 | 215 | +101.040% |
| 2025-06-24 | 1,192.35 | 1,192.35 | 1,187.20 | 1,187.20 | +4.879% | 2 | 213 | +106.523% |
| 2025-06-23 | 1,111.28 | 1,133.74 | 1,110.57 | 1,131.97 | 0.000% | 26 | 212 | +116.599% |