SPX270617C06300000
SPX Jun 17 2027 6300.00 Call
optionOPRA
EODOct 26, 2026
1,610.20USD-2.775%(-45.95)1Vol1,884OI
SPX270617C06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,610.20 | 1,610.20 | 1,610.20 | 1,610.20 | -2.775% | 1 | 1,883 | 0.000% |
| 2026-10-20 | 1,656.15 | 1,656.15 | 1,656.15 | 1,656.15 | -3.674% | 1 | 1,882 | -2.775% |
| 2026-10-14 | 1,719.32 | 1,719.32 | 1,719.32 | 1,719.32 | +2.844% | 1 | 1,881 | -6.347% |
| 2026-10-02 | 1,671.60 | 1,671.77 | 1,671.60 | 1,671.77 | +5.508% | 2 | 1,881 | -3.683% |
| 2026-07-06 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | -0.352% | 1 | 1,881 | +1.622% |
| 2026-06-18 | 1,571.00 | 1,592.70 | 1,570.00 | 1,590.10 | +3.901% | 23 | 1,873 | +1.264% |
| 2026-06-17 | 1,596.20 | 1,608.80 | 1,530.40 | 1,530.40 | -5.601% | 18 | 1,872 | +5.214% |
| 2026-06-16 | 1,626.50 | 1,629.60 | 1,620.10 | 1,621.20 | +5.684% | 12 | 1,873 | -0.679% |
| 2026-06-12 | 1,501.30 | 1,534.00 | 1,501.30 | 1,534.00 | +6.602% | 4 | 1,872 | +4.967% |
| 2026-06-11 | 1,445.50 | 1,445.50 | 1,412.80 | 1,439.00 | +1.653% | 6 | 1,870 | +11.897% |
| 2026-06-10 | 1,497.70 | 1,499.50 | 1,415.60 | 1,415.60 | -5.108% | 16 | 1,865 | +13.747% |
| 2026-06-09 | 1,558.40 | 1,580.40 | 1,418.70 | 1,491.80 | -1.920% | 16 | 1,855 | +7.937% |
| 2026-06-08 | 1,553.50 | 1,567.50 | 1,521.00 | 1,521.00 | +1.434% | 20 | 1,852 | +5.865% |
| 2026-06-05 | 1,606.30 | 1,609.80 | 1,499.50 | 1,499.50 | -9.598% | 22 | 1,846 | +7.382% |
| 2026-06-03 | 1,658.70 | 1,658.70 | 1,658.70 | 1,658.70 | +5.227% | 1 | 1,847 | -2.924% |
| 2026-05-22 | 1,590.80 | 1,590.80 | 1,576.30 | 1,576.30 | +2.764% | 3 | 1,847 | +2.151% |
| 2026-05-20 | 1,533.90 | 1,533.90 | 1,533.90 | 1,533.90 | -0.894% | 1 | 1,847 | +4.974% |
| 2026-05-15 | 1,547.74 | 1,547.74 | 1,547.74 | 1,547.74 | -3.423% | 1 | 1,847 | +4.036% |
| 2026-05-14 | 1,602.60 | 1,602.60 | 1,602.60 | 1,602.60 | +2.229% | 1 | 1,847 | +0.474% |
| 2026-05-13 | 1,512.00 | 1,567.66 | 1,512.00 | 1,567.66 | +6.095% | 5 | 1,850 | +2.714% |
| 2026-05-06 | 1,478.07 | 1,478.07 | 1,477.60 | 1,477.60 | +6.870% | 2 | 1,849 | +8.974% |
| 2026-05-01 | 1,382.76 | 1,382.76 | 1,382.61 | 1,382.61 | +6.773% | 2 | 1,849 | +16.461% |
| 2026-04-17 | 1,290.14 | 1,294.90 | 1,290.14 | 1,294.90 | +8.562% | 2 | 1,849 | +24.349% |
| 2026-04-15 | 1,192.78 | 1,192.78 | 1,192.78 | 1,192.78 | +3.792% | 1 | 1,849 | +34.996% |
| 2026-04-14 | 1,149.20 | 1,149.20 | 1,149.20 | 1,149.20 | +9.563% | 1 | 1,849 | +40.115% |
| 2026-04-10 | 1,061.29 | 1,061.29 | 1,048.89 | 1,048.89 | -0.422% | 16 | 1,849 | +53.515% |
| 2026-04-09 | 1,053.33 | 1,053.33 | 1,053.33 | 1,053.33 | +3.359% | 14 | 1,865 | +52.868% |
| 2026-04-08 | 1,019.10 | 1,019.10 | 1,019.10 | 1,019.10 | +12.795% | 1 | 1,879 | +58.002% |
| 2026-04-02 | 903.50 | 903.50 | 903.50 | 903.50 | +4.378% | 1 | 1,879 | +78.218% |
| 2026-03-31 | 791.00 | 865.60 | 791.00 | 865.60 | +11.432% | 22 | 1,879 | +86.021% |
| 2026-03-30 | 795.00 | 795.00 | 776.80 | 776.80 | +0.232% | 20 | 1,861 | +107.286% |
| 2026-03-27 | 823.90 | 824.82 | 775.00 | 775.00 | -10.028% | 14 | 1,861 | +107.768% |
| 2026-03-26 | 875.10 | 881.90 | 861.38 | 861.38 | -1.007% | 11 | 1,861 | +86.933% |
| 2026-03-20 | 873.18 | 873.18 | 870.14 | 870.14 | -17.358% | 38 | 1,856 | +85.051% |
| 2026-03-05 | 1,052.90 | 1,052.90 | 1,052.90 | 1,052.90 | -7.189% | 3 | 1,569 | +52.930% |
| 2026-01-21 | 1,134.40 | 1,134.46 | 1,134.40 | 1,134.46 | -3.608% | 2 | 1,566 | +41.935% |
| 2026-01-16 | 1,175.45 | 1,176.92 | 1,175.45 | 1,176.92 | +1.777% | 2 | 1,566 | +36.815% |
| 2026-01-14 | 1,155.52 | 1,156.37 | 1,155.52 | 1,156.37 | +0.531% | 2 | 1,566 | +39.246% |
| 2026-01-05 | 1,150.85 | 1,150.85 | 1,150.26 | 1,150.26 | -1.828% | 2 | 1,566 | +39.986% |
| 2025-12-24 | 1,171.68 | 1,171.68 | 1,171.68 | 1,171.68 | +1.448% | 1 | 1,566 | +37.427% |
| 2025-12-23 | 1,154.94 | 1,154.96 | 1,154.94 | 1,154.96 | +8.315% | 2 | 1,566 | +39.416% |
| 2025-12-17 | 1,068.38 | 1,068.38 | 1,066.30 | 1,066.30 | -6.276% | 2 | 1,566 | +51.008% |
| 2025-12-12 | 1,137.70 | 1,137.70 | 1,137.70 | 1,137.70 | -0.113% | 4 | 1,566 | +41.531% |
| 2025-12-02 | 1,138.70 | 1,140.05 | 1,138.70 | 1,138.99 | -0.263% | 4 | 1,562 | +41.371% |
| 2025-11-26 | 1,142.61 | 1,142.61 | 1,141.99 | 1,141.99 | +4.232% | 2 | 1,562 | +40.999% |
| 2025-11-25 | 1,052.73 | 1,096.66 | 1,052.73 | 1,095.62 | +3.074% | 62 | 1,562 | +46.967% |
| 2025-11-24 | 1,063.02 | 1,063.18 | 1,062.91 | 1,062.94 | +6.294% | 6 | 1,562 | +51.486% |
| 2025-11-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.050% | 1 | 1,562 | +61.020% |
| 2025-11-19 | 1,031.46 | 1,031.46 | 1,031.46 | 1,031.46 | +0.906% | 1 | 1,561 | +56.109% |
| 2025-11-18 | 1,022.20 | 1,022.20 | 1,022.20 | 1,022.20 | -9.004% | 1 | 1,562 | +57.523% |
| 2025-10-24 | 1,131.01 | 1,131.15 | 1,123.35 | 1,123.35 | +9.781% | 17 | 1,561 | +43.339% |
| 2025-10-16 | 1,023.26 | 1,023.26 | 1,023.26 | 1,023.26 | -3.124% | 1 | 1,558 | +57.360% |
| 2025-10-01 | 1,056.54 | 1,056.54 | 1,055.58 | 1,056.26 | +3.454% | 10 | 1,443 | +52.444% |
| 2025-09-19 | 1,020.89 | 1,020.99 | 1,020.89 | 1,020.99 | +2.733% | 2 | 1,343 | +57.710% |
| 2025-09-15 | 993.83 | 993.83 | 993.83 | 993.83 | +7.250% | 1 | 1,343 | +62.020% |
| 2025-09-10 | 927.73 | 927.73 | 926.65 | 926.65 | +3.452% | 2 | 1,343 | +73.766% |
| 2025-09-09 | 895.73 | 895.73 | 895.73 | 895.73 | +6.871% | 1 | 1,343 | +79.764% |
| 2025-08-20 | 838.14 | 838.14 | 838.14 | 838.14 | +6.797% | 1 | 1,342 | +92.116% |
| 2025-08-05 | 784.04 | 785.26 | 783.26 | 784.80 | -5.935% | 36 | 1,342 | +105.173% |
| 2025-07-23 | 824.82 | 836.06 | 824.77 | 834.32 | +3.355% | 83 | 672 | +92.995% |
| 2025-07-22 | 797.15 | 807.24 | 795.69 | 807.24 | -1.231% | 181 | 592 | +99.470% |
| 2025-07-21 | 818.58 | 818.58 | 816.93 | 817.30 | +1.890% | 242 | 491 | +97.015% |
| 2025-07-17 | 803.36 | 803.36 | 802.14 | 802.14 | +2.212% | 150 | 252 | +100.738% |
| 2025-07-15 | 782.86 | 784.78 | 782.86 | 784.78 | -1.037% | 2 | 102 | +105.179% |
| 2025-07-10 | 781.56 | 793.00 | 781.56 | 793.00 | +1.407% | 101 | 101 | +103.052% |
| 2025-07-09 | 782.00 | 782.00 | 782.00 | 782.00 | +3.354% | 1 | 16 | +105.908% |
| 2025-07-08 | 757.14 | 757.14 | 756.15 | 756.62 | +9.435% | 28 | 16 | +112.815% |
| 2025-06-26 | 683.07 | 691.39 | 683.07 | 691.39 | 0.000% | 4 | 2 | +132.893% |