SPX270617C06400000
SPX Jun 17 2027 6400.00 Call
optionOPRA
InactiveAug 4, 2026
1,615.56USD+10.529%(+153.90)2Vol513OI
SPX270617C06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-04 | 1,574.70 | 1,615.56 | 1,574.70 | 1,615.56 | +10.529% | 2 | 515 | 0.000% |
| 2026-07-17 | 1,459.60 | 1,461.66 | 1,459.60 | 1,461.66 | -3.908% | 2 | 514 | +10.529% |
| 2026-07-15 | 1,521.10 | 1,521.10 | 1,521.10 | 1,521.10 | -0.288% | 1 | 515 | +6.210% |
| 2026-07-10 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | +2.122% | 1 | 516 | +5.904% |
| 2026-07-07 | 1,496.20 | 1,496.20 | 1,493.80 | 1,493.80 | +4.156% | 2 | 518 | +8.151% |
| 2026-06-29 | 1,410.30 | 1,434.20 | 1,410.30 | 1,434.20 | +3.187% | 30 | 540 | +12.645% |
| 2026-06-26 | 1,352.90 | 1,398.50 | 1,349.00 | 1,389.90 | -8.925% | 26 | 562 | +16.236% |
| 2026-06-22 | 1,526.10 | 1,526.10 | 1,526.10 | 1,526.10 | +10.523% | 1 | 561 | +5.862% |
| 2026-06-10 | 1,400.80 | 1,422.50 | 1,365.50 | 1,380.80 | +2.441% | 13 | 562 | +17.002% |
| 2026-06-09 | 1,347.70 | 1,347.90 | 1,347.70 | 1,347.90 | -15.647% | 2 | 562 | +19.858% |
| 2026-06-01 | 1,597.93 | 1,597.93 | 1,597.93 | 1,597.93 | +1.815% | 1 | 562 | +1.103% |
| 2026-05-28 | 1,569.44 | 1,569.44 | 1,569.44 | 1,569.44 | +8.140% | 1 | 561 | +2.939% |
| 2026-05-20 | 1,451.63 | 1,452.31 | 1,451.31 | 1,451.31 | -5.055% | 6 | 559 | +11.317% |
| 2026-05-14 | 1,528.18 | 1,528.58 | 1,528.18 | 1,528.58 | +2.469% | 2 | 559 | +5.690% |
| 2026-05-13 | 1,450.78 | 1,491.75 | 1,450.78 | 1,491.75 | +3.242% | 5 | 560 | +8.300% |
| 2026-05-11 | 1,444.90 | 1,444.90 | 1,444.90 | 1,444.90 | +9.653% | 2 | 562 | +11.811% |
| 2026-05-05 | 1,317.70 | 1,317.70 | 1,317.70 | 1,317.70 | +4.146% | 2 | 564 | +22.605% |
| 2026-05-04 | 1,265.24 | 1,265.24 | 1,265.24 | 1,265.24 | +2.160% | 3 | 567 | +27.688% |
| 2026-04-27 | 1,238.49 | 1,238.49 | 1,238.49 | 1,238.49 | +2.960% | 1 | 567 | +30.446% |
| 2026-04-23 | 1,223.44 | 1,225.14 | 1,202.88 | 1,202.88 | -0.833% | 3 | 566 | +34.308% |
| 2026-04-22 | 1,212.59 | 1,212.99 | 1,212.59 | 1,212.99 | +2.172% | 2 | 566 | +33.188% |
| 2026-04-21 | 1,219.61 | 1,219.61 | 1,185.93 | 1,187.20 | -1.273% | 6 | 564 | +36.082% |
| 2026-04-20 | 1,194.61 | 1,202.51 | 1,194.60 | 1,202.51 | -1.002% | 13 | 564 | +34.349% |
| 2026-04-17 | 1,182.72 | 1,214.68 | 1,182.72 | 1,214.68 | +6.233% | 32 | 576 | +33.003% |
| 2026-04-16 | 1,143.41 | 1,143.41 | 1,143.41 | 1,143.41 | +0.619% | 1 | 604 | +41.293% |
| 2026-04-15 | 1,121.54 | 1,136.38 | 1,121.36 | 1,136.38 | +4.561% | 62 | 605 | +42.167% |
| 2026-04-14 | 1,064.95 | 1,086.81 | 1,064.95 | 1,086.81 | +10.867% | 53 | 647 | +48.652% |
| 2026-04-13 | 980.28 | 980.28 | 980.28 | 980.28 | +0.044% | 6 | 700 | +64.806% |
| 2026-04-10 | 981.31 | 981.31 | 979.85 | 979.85 | +17.968% | 40 | 706 | +64.878% |
| 2026-04-01 | 831.20 | 831.20 | 830.61 | 830.61 | +10.029% | 2 | 737 | +94.503% |
| 2026-03-31 | 754.00 | 754.90 | 754.00 | 754.90 | +2.985% | 2 | 737 | +114.010% |
| 2026-03-30 | 730.90 | 736.00 | 730.90 | 733.02 | -2.572% | 73 | 736 | +120.398% |
| 2026-03-27 | 761.56 | 761.56 | 752.37 | 752.37 | -7.185% | 78 | 707 | +114.729% |
| 2026-03-26 | 844.10 | 844.10 | 810.61 | 810.61 | -3.446% | 76 | 648 | +99.302% |
| 2026-03-24 | 829.03 | 839.54 | 827.57 | 839.54 | +2.507% | 27 | 586 | +92.434% |
| 2026-03-20 | 851.70 | 851.70 | 819.01 | 819.01 | -3.473% | 92 | 570 | +97.258% |
| 2026-03-19 | 869.50 | 869.50 | 845.42 | 848.48 | -6.506% | 115 | 499 | +90.406% |
| 2026-03-18 | 907.52 | 907.52 | 907.52 | 907.52 | -4.173% | 1 | 447 | +78.019% |
| 2026-03-17 | 946.62 | 947.04 | 946.62 | 947.04 | +1.393% | 2 | 447 | +70.590% |
| 2026-03-16 | 942.50 | 942.50 | 934.03 | 934.03 | +5.456% | 4 | 448 | +72.967% |
| 2026-03-13 | 899.69 | 900.93 | 880.19 | 885.71 | -2.315% | 60 | 449 | +82.403% |
| 2026-03-09 | 910.86 | 910.86 | 906.70 | 906.70 | -11.598% | 26 | 392 | +78.180% |
| 2026-02-17 | 1,026.64 | 1,026.64 | 1,025.65 | 1,025.65 | -1.458% | 2 | 378 | +57.516% |
| 2026-02-13 | 1,037.36 | 1,040.83 | 1,037.36 | 1,040.83 | -5.624% | 2 | 377 | +55.218% |
| 2026-02-12 | 1,104.02 | 1,104.02 | 1,102.86 | 1,102.86 | -0.057% | 2 | 377 | +46.488% |
| 2026-02-10 | 1,118.00 | 1,120.11 | 1,103.49 | 1,103.49 | -1.234% | 7 | 376 | +46.405% |
| 2026-02-09 | 1,117.28 | 1,117.28 | 1,117.28 | 1,117.28 | -3.035% | 10 | 380 | +44.598% |
| 2026-01-28 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | +2.143% | 1 | 390 | +40.209% |
| 2026-01-15 | 1,126.63 | 1,128.07 | 1,126.63 | 1,128.07 | +1.272% | 2 | 390 | +43.215% |
| 2026-01-13 | 1,127.47 | 1,128.02 | 1,113.90 | 1,113.90 | -1.663% | 4 | 389 | +45.036% |
| 2026-01-09 | 1,117.90 | 1,132.74 | 1,117.90 | 1,132.74 | +4.048% | 4 | 387 | +42.624% |
| 2026-01-06 | 1,088.67 | 1,088.67 | 1,088.67 | 1,088.67 | +2.979% | 16 | 389 | +48.398% |
| 2025-12-31 | 1,053.00 | 1,057.67 | 1,053.00 | 1,057.18 | -1.970% | 3 | 406 | +52.818% |
| 2025-12-30 | 1,078.80 | 1,078.80 | 1,078.43 | 1,078.43 | -2.757% | 2 | 406 | +49.807% |
| 2025-12-24 | 1,108.42 | 1,109.71 | 1,108.42 | 1,109.00 | +2.383% | 16 | 405 | +45.677% |
| 2025-12-23 | 1,082.49 | 1,083.19 | 1,082.29 | 1,083.19 | +9.588% | 4 | 405 | +49.148% |
| 2025-12-17 | 988.42 | 988.42 | 988.42 | 988.42 | -7.772% | 1 | 305 | +63.449% |
| 2025-12-15 | 1,071.71 | 1,071.71 | 1,071.71 | 1,071.71 | +0.423% | 2 | 305 | +50.746% |
| 2025-12-12 | 1,082.55 | 1,086.71 | 1,066.03 | 1,067.20 | -3.625% | 10 | 307 | +51.383% |
| 2025-12-11 | 1,102.38 | 1,107.34 | 1,102.38 | 1,107.34 | +2.608% | 14 | 309 | +45.896% |
| 2025-12-10 | 1,079.19 | 1,079.19 | 1,079.19 | 1,079.19 | -0.218% | 2 | 322 | +49.701% |
| 2025-12-09 | 1,085.53 | 1,087.51 | 1,081.55 | 1,081.55 | +0.908% | 8 | 322 | +49.375% |
| 2025-12-08 | 1,091.16 | 1,091.16 | 1,071.82 | 1,071.82 | -3.002% | 8 | 322 | +50.731% |
| 2025-12-05 | 1,105.54 | 1,105.54 | 1,104.99 | 1,104.99 | +2.480% | 2 | 330 | +46.206% |
| 2025-12-04 | 1,086.86 | 1,086.86 | 1,076.86 | 1,078.25 | +1.438% | 20 | 329 | +49.832% |
| 2025-12-02 | 1,069.53 | 1,069.53 | 1,059.44 | 1,062.96 | +0.072% | 10 | 325 | +51.987% |
| 2025-12-01 | 1,065.30 | 1,073.59 | 1,062.20 | 1,062.20 | -1.857% | 8 | 324 | +52.096% |
| 2025-11-28 | 1,082.89 | 1,082.89 | 1,081.50 | 1,082.30 | +0.918% | 18 | 326 | +49.271% |
| 2025-11-26 | 1,052.14 | 1,072.45 | 1,052.14 | 1,072.45 | +3.988% | 29 | 345 | +50.642% |
| 2025-11-25 | 986.81 | 1,031.32 | 973.02 | 1,031.32 | +5.195% | 8 | 345 | +56.650% |
| 2025-11-24 | 980.39 | 980.39 | 980.39 | 980.39 | +8.111% | 1 | 344 | +64.787% |
| 2025-11-20 | 911.98 | 919.30 | 906.36 | 906.84 | -5.518% | 221 | 345 | +78.153% |
| 2025-11-18 | 957.61 | 959.80 | 957.61 | 959.80 | -0.979% | 2 | 277 | +68.323% |
| 2025-11-07 | 970.34 | 970.34 | 969.29 | 969.29 | -16.332% | 2 | 277 | +66.675% |
| 2025-10-29 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | +1.309% | 1 | 278 | +39.453% |
| 2025-10-28 | 1,127.79 | 1,143.64 | 1,127.34 | 1,143.53 | +2.452% | 17 | 278 | +41.278% |
| 2025-10-27 | 1,108.97 | 1,116.84 | 1,108.97 | 1,116.16 | +5.214% | 6 | 273 | +44.743% |
| 2025-10-24 | 1,057.27 | 1,060.85 | 1,057.27 | 1,060.85 | +5.806% | 290 | 273 | +52.289% |
| 2025-10-23 | 1,000.88 | 1,002.64 | 1,000.88 | 1,002.64 | +6.331% | 2 | 130 | +61.131% |
| 2025-10-17 | 937.25 | 942.94 | 937.04 | 942.94 | -0.925% | 11 | 130 | +71.332% |
| 2025-10-16 | 936.05 | 951.74 | 936.05 | 951.74 | -0.767% | 10 | 124 | +69.748% |
| 2025-10-15 | 959.10 | 959.10 | 959.10 | 959.10 | -7.301% | 1 | 124 | +68.445% |
| 2025-10-03 | 1,030.02 | 1,034.64 | 1,030.02 | 1,034.64 | +2.015% | 12 | 123 | +56.147% |
| 2025-10-02 | 1,014.20 | 1,014.20 | 1,014.20 | 1,014.20 | +0.740% | 1 | 117 | +59.294% |
| 2025-10-01 | 986.36 | 1,006.75 | 986.02 | 1,006.75 | +5.873% | 5 | 117 | +60.473% |
| 2025-09-19 | 950.64 | 950.90 | 950.64 | 950.90 | +1.469% | 2 | 113 | +69.898% |
| 2025-09-18 | 937.13 | 937.13 | 937.13 | 937.13 | +13.477% | 3 | 112 | +72.394% |
| 2025-09-08 | 822.97 | 825.83 | 822.97 | 825.83 | +3.137% | 7 | 109 | +95.629% |
| 2025-09-03 | 800.66 | 800.71 | 800.66 | 800.71 | -4.779% | 2 | 107 | +101.766% |
| 2025-08-28 | 835.00 | 841.01 | 835.00 | 840.90 | +1.289% | 9 | 107 | +92.123% |
| 2025-08-27 | 815.00 | 831.00 | 815.00 | 830.20 | +1.491% | 10 | 106 | +94.599% |
| 2025-08-26 | 796.97 | 818.00 | 796.97 | 818.00 | +0.516% | 21 | 106 | +97.501% |
| 2025-08-25 | 812.90 | 813.80 | 812.65 | 813.80 | +9.424% | 4 | 90 | +98.521% |
| 2025-08-20 | 743.71 | 743.71 | 743.71 | 743.71 | -9.639% | 1 | 87 | +117.230% |
| 2025-08-15 | 823.04 | 823.04 | 823.04 | 823.04 | +2.178% | 1 | 87 | +96.292% |
| 2025-08-12 | 804.51 | 805.50 | 804.51 | 805.50 | +9.746% | 2 | 88 | +100.566% |
| 2025-08-07 | 745.45 | 746.43 | 733.56 | 733.97 | +6.319% | 8 | 87 | +120.113% |
| 2025-08-01 | 690.35 | 690.35 | 690.35 | 690.35 | -12.497% | 1 | 84 | +134.020% |
| 2025-07-30 | 788.94 | 788.94 | 788.94 | 788.94 | +0.112% | 1 | 83 | +104.776% |
| 2025-07-29 | 788.06 | 788.06 | 788.06 | 788.06 | -1.303% | 1 | 83 | +105.005% |
| 2025-07-28 | 798.89 | 798.89 | 798.46 | 798.46 | +0.118% | 2 | 83 | +102.334% |
| 2025-07-25 | 793.40 | 799.06 | 793.40 | 797.52 | +1.111% | 118 | 83 | +102.573% |
| 2025-07-24 | 785.66 | 788.76 | 785.66 | 788.76 | +9.993% | 25 | 26 | +104.823% |
| 2025-07-15 | 737.10 | 737.32 | 717.10 | 717.10 | 0.000% | 3 | 2 | +125.291% |