SPX270617C06600000
SPX Jun 17 2027 6600.00 Call
optionOPRA
InactiveOct 5, 2026
1,467.60USD+0.417%(+6.10)2Vol1,694OI
SPX270617C06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1,467.68 | 1,467.68 | 1,467.60 | 1,467.60 | +0.417% | 2 | 1,694 | 0.000% |
| 2026-09-03 | 1,461.50 | 1,461.50 | 1,461.50 | 1,461.50 | +7.674% | 11 | 1,683 | +0.417% |
| 2026-09-01 | 1,357.34 | 1,357.34 | 1,357.34 | 1,357.34 | -10.032% | 1 | 1,683 | +8.123% |
| 2026-08-17 | 1,508.68 | 1,508.70 | 1,508.09 | 1,508.70 | -1.918% | 10 | 1,683 | -2.724% |
| 2026-08-14 | 1,538.85 | 1,538.85 | 1,538.20 | 1,538.21 | -0.056% | 4 | 1,683 | -4.590% |
| 2026-08-13 | 1,539.00 | 1,539.07 | 1,539.00 | 1,539.07 | +2.812% | 2 | 1,683 | -4.644% |
| 2026-08-12 | 1,496.04 | 1,497.01 | 1,495.87 | 1,496.97 | +11.279% | 42 | 1,683 | -1.962% |
| 2026-08-03 | 1,345.24 | 1,345.24 | 1,345.24 | 1,345.24 | +9.164% | 1 | 1,683 | +9.096% |
| 2026-07-24 | 1,231.50 | 1,232.31 | 1,231.50 | 1,232.31 | -6.338% | 2 | 1,683 | +19.093% |
| 2026-06-30 | 1,283.30 | 1,315.70 | 1,283.30 | 1,315.70 | +2.685% | 12 | 1,766 | +11.545% |
| 2026-06-29 | 1,255.00 | 1,281.30 | 1,210.50 | 1,281.30 | +2.742% | 39 | 1,767 | +14.540% |
| 2026-06-24 | 1,250.30 | 1,271.60 | 1,240.40 | 1,247.10 | -8.150% | 20 | 1,761 | +17.681% |
| 2026-06-17 | 1,357.76 | 1,357.76 | 1,357.76 | 1,357.76 | -0.440% | 2 | 1,511 | +8.090% |
| 2026-06-16 | 1,372.44 | 1,372.44 | 1,363.76 | 1,363.76 | -5.977% | 2 | 1,511 | +7.614% |
| 2026-06-01 | 1,450.45 | 1,450.45 | 1,450.45 | 1,450.45 | +10.876% | 2 | 1,509 | +1.182% |
| 2026-05-21 | 1,310.07 | 1,310.07 | 1,308.17 | 1,308.17 | +3.290% | 2 | 1,509 | +12.187% |
| 2026-05-18 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | -3.436% | 1 | 1,509 | +15.878% |
| 2026-05-15 | 1,312.66 | 1,312.66 | 1,311.56 | 1,311.56 | +0.547% | 2 | 1,509 | +11.897% |
| 2026-05-11 | 1,304.98 | 1,304.98 | 1,304.43 | 1,304.43 | +2.421% | 4 | 1,513 | +12.509% |
| 2026-05-08 | 1,257.43 | 1,281.10 | 1,255.14 | 1,273.60 | +3.959% | 220 | 1,714 | +15.232% |
| 2026-05-07 | 1,237.75 | 1,237.75 | 1,225.10 | 1,225.10 | +5.058% | 31 | 1,733 | +19.794% |
| 2026-05-05 | 1,165.00 | 1,166.12 | 1,165.00 | 1,166.12 | +4.284% | 20 | 1,753 | +25.853% |
| 2026-05-04 | 1,123.91 | 1,125.91 | 1,112.29 | 1,118.22 | +2.879% | 99 | 1,806 | +31.244% |
| 2026-04-27 | 1,086.93 | 1,086.93 | 1,086.93 | 1,086.93 | +3.292% | 1 | 1,806 | +35.022% |
| 2026-04-23 | 1,040.39 | 1,052.29 | 1,011.51 | 1,052.29 | -0.949% | 25 | 1,806 | +39.467% |
| 2026-04-22 | 1,052.34 | 1,062.37 | 1,052.34 | 1,062.37 | +2.829% | 20 | 1,830 | +38.144% |
| 2026-04-21 | 1,072.77 | 1,072.98 | 1,029.62 | 1,033.14 | -1.110% | 38 | 1,886 | +42.052% |
| 2026-04-20 | 1,044.74 | 1,044.74 | 1,044.74 | 1,044.74 | -1.598% | 1 | 1,886 | +40.475% |
| 2026-04-17 | 1,061.71 | 1,061.71 | 1,061.71 | 1,061.71 | +10.803% | 28 | 1,887 | +38.230% |
| 2026-04-15 | 954.50 | 958.20 | 954.50 | 958.20 | +1.720% | 5 | 1,915 | +53.162% |
| 2026-04-14 | 899.20 | 942.00 | 899.20 | 942.00 | +15.537% | 10 | 1,914 | +55.796% |
| 2026-04-08 | 815.70 | 815.70 | 815.32 | 815.32 | +13.341% | 2 | 1,909 | +80.003% |
| 2026-04-07 | 702.60 | 719.35 | 698.70 | 719.35 | +1.747% | 132 | 1,909 | +104.018% |
| 2026-04-06 | 706.00 | 708.00 | 706.00 | 707.00 | +0.247% | 8 | 1,842 | +107.581% |
| 2026-04-01 | 704.20 | 709.00 | 704.20 | 705.26 | +7.251% | 9 | 1,837 | +108.093% |
| 2026-03-31 | 657.58 | 657.58 | 657.58 | 657.58 | -2.657% | 1 | 1,837 | +123.182% |
| 2026-03-26 | 675.53 | 675.53 | 675.53 | 675.53 | -8.835% | 1 | 1,697 | +117.252% |
| 2026-03-25 | 752.19 | 752.19 | 741.00 | 741.00 | -1.715% | 5 | 1,697 | +98.057% |
| 2026-03-23 | 753.93 | 753.93 | 753.93 | 753.93 | +2.492% | 1 | 1,496 | +94.660% |
| 2026-03-19 | 725.76 | 735.60 | 725.76 | 735.60 | -6.614% | 2 | 1,498 | +99.511% |
| 2026-03-18 | 785.76 | 787.70 | 785.76 | 787.70 | -1.152% | 17 | 1,497 | +86.315% |
| 2026-03-17 | 796.12 | 803.60 | 794.50 | 796.88 | -0.277% | 164 | 1,483 | +84.168% |
| 2026-03-16 | 791.64 | 799.09 | 780.94 | 799.09 | +1.274% | 222 | 1,321 | +83.659% |
| 2026-03-13 | 795.17 | 795.53 | 789.04 | 789.04 | -0.802% | 13 | 1,171 | +85.998% |
| 2026-03-12 | 799.67 | 808.16 | 787.34 | 795.42 | -4.563% | 87 | 1,158 | +84.506% |
| 2026-03-11 | 827.31 | 833.45 | 827.31 | 833.45 | -0.311% | 18 | 1,071 | +76.087% |
| 2026-03-09 | 777.00 | 836.05 | 777.00 | 836.05 | +0.620% | 11 | 1,053 | +75.540% |
| 2026-03-06 | 826.45 | 830.90 | 826.45 | 830.90 | -0.751% | 3 | 1,037 | +76.628% |
| 2026-03-05 | 839.93 | 846.58 | 837.19 | 837.19 | -0.735% | 57 | 1,034 | +75.301% |
| 2026-03-03 | 846.10 | 846.10 | 828.62 | 843.39 | -5.712% | 51 | 1,000 | +74.012% |
| 2026-03-02 | 894.48 | 894.48 | 894.48 | 894.48 | +5.836% | 1 | 1,000 | +64.073% |
| 2026-02-17 | 845.16 | 845.16 | 845.16 | 845.16 | -5.341% | 1 | 1,000 | +73.648% |
| 2026-02-12 | 892.85 | 892.85 | 892.85 | 892.85 | -4.521% | 1 | 1,000 | +64.373% |
| 2026-02-06 | 935.13 | 935.13 | 935.13 | 935.13 | +10.019% | 1 | 999 | +56.941% |
| 2026-02-05 | 849.97 | 849.97 | 849.97 | 849.97 | -8.970% | 1 | 1,000 | +72.665% |
| 2026-01-30 | 967.72 | 967.72 | 933.73 | 933.73 | -2.197% | 2 | 999 | +57.176% |
| 2026-01-29 | 951.54 | 954.70 | 951.54 | 954.70 | -1.451% | 2 | 999 | +53.724% |
| 2026-01-26 | 968.76 | 968.76 | 968.76 | 968.76 | +1.654% | 1 | 999 | +51.493% |
| 2026-01-22 | 953.33 | 953.33 | 953.00 | 953.00 | +9.678% | 2 | 999 | +53.998% |
| 2026-01-20 | 873.30 | 874.00 | 868.91 | 868.91 | -7.698% | 410 | 999 | +68.901% |
| 2026-01-14 | 941.14 | 941.38 | 941.14 | 941.38 | -2.878% | 2 | 1,289 | +55.899% |
| 2026-01-06 | 967.58 | 969.28 | 967.58 | 969.28 | +8.908% | 2 | 1,289 | +51.411% |
| 2026-01-02 | 884.60 | 890.00 | 884.60 | 890.00 | -2.271% | 12 | 1,289 | +64.899% |
| 2025-12-22 | 910.68 | 910.68 | 910.68 | 910.68 | +1.318% | 2 | 1,287 | +61.154% |
| 2025-12-19 | 898.53 | 898.83 | 898.20 | 898.83 | +2.954% | 4 | 1,287 | +63.279% |
| 2025-12-18 | 872.91 | 873.98 | 870.34 | 873.04 | +1.997% | 74 | 1,287 | +68.102% |
| 2025-12-17 | 853.55 | 855.95 | 852.98 | 855.95 | -2.471% | 4 | 1,287 | +71.459% |
| 2025-12-16 | 876.62 | 878.92 | 874.65 | 877.64 | -3.750% | 18 | 1,287 | +67.221% |
| 2025-12-12 | 911.83 | 911.83 | 911.83 | 911.83 | -5.382% | 1 | 1,287 | +60.951% |
| 2025-12-11 | 946.80 | 963.70 | 943.25 | 963.70 | +15.005% | 3 | 1,286 | +52.288% |
| 2025-11-24 | 837.96 | 837.96 | 837.96 | 837.96 | +4.062% | 1 | 1,285 | +75.140% |
| 2025-11-21 | 772.40 | 828.64 | 766.40 | 805.25 | +5.215% | 58 | 1,285 | +82.254% |
| 2025-11-20 | 809.49 | 816.81 | 765.34 | 765.34 | -7.344% | 164 | 1,285 | +91.758% |
| 2025-11-19 | 852.02 | 852.02 | 826.00 | 826.00 | -0.056% | 19 | 1,285 | +77.676% |
| 2025-11-18 | 827.48 | 843.25 | 816.29 | 826.46 | -3.965% | 405 | 1,286 | +77.577% |
| 2025-11-17 | 885.08 | 885.08 | 859.73 | 860.58 | -0.712% | 6 | 886 | +70.536% |
| 2025-11-14 | 870.09 | 870.09 | 866.75 | 866.75 | -6.562% | 2 | 886 | +69.322% |
| 2025-11-13 | 930.30 | 930.30 | 921.10 | 927.62 | -5.679% | 26 | 886 | +58.211% |
| 2025-11-12 | 983.47 | 983.47 | 983.47 | 983.47 | +0.682% | 2 | 886 | +49.227% |
| 2025-11-11 | 947.58 | 977.73 | 947.58 | 976.81 | +2.623% | 40 | 886 | +50.244% |
| 2025-11-10 | 952.34 | 952.34 | 951.84 | 951.84 | +9.482% | 5 | 886 | +54.186% |
| 2025-11-07 | 849.97 | 877.33 | 845.75 | 869.40 | -1.199% | 16 | 886 | +68.806% |
| 2025-11-06 | 891.95 | 891.95 | 879.95 | 879.95 | -10.996% | 7 | 887 | +66.782% |
| 2025-11-03 | 979.74 | 991.81 | 979.74 | 988.66 | +0.911% | 75 | 901 | +48.443% |
| 2025-10-31 | 979.71 | 979.76 | 968.24 | 979.73 | +0.794% | 13 | 901 | +49.796% |
| 2025-10-30 | 986.00 | 986.60 | 967.31 | 972.01 | -3.456% | 28 | 912 | +50.986% |
| 2025-10-28 | 988.12 | 1,012.08 | 988.12 | 1,006.80 | +13.933% | 12 | 930 | +45.769% |
| 2025-10-23 | 879.38 | 883.68 | 879.38 | 883.68 | +3.477% | 2 | 942 | +66.078% |
| 2025-10-22 | 853.99 | 853.99 | 853.99 | 853.99 | -1.943% | 1 | 942 | +71.852% |
| 2025-10-20 | 870.91 | 870.91 | 870.91 | 870.91 | +2.715% | 1 | 943 | +68.513% |
| 2025-10-17 | 813.70 | 847.89 | 813.70 | 847.89 | +2.849% | 120 | 944 | +73.088% |
| 2025-10-16 | 824.40 | 824.40 | 824.40 | 824.40 | -3.495% | 1 | 845 | +78.020% |
| 2025-10-15 | 860.60 | 863.34 | 854.26 | 854.26 | +1.097% | 5 | 844 | +71.798% |
| 2025-10-14 | 804.50 | 847.30 | 804.50 | 844.99 | -4.524% | 7 | 843 | +73.683% |
| 2025-10-09 | 885.03 | 885.03 | 885.03 | 885.03 | -1.987% | 4 | 840 | +65.825% |
| 2025-10-08 | 893.50 | 903.63 | 893.50 | 902.97 | +3.504% | 4 | 840 | +62.530% |
| 2025-10-07 | 872.40 | 872.40 | 872.40 | 872.40 | +4.292% | 1 | 841 | +68.226% |
| 2025-09-30 | 832.60 | 836.50 | 826.40 | 836.50 | +1.223% | 8 | 841 | +75.445% |
| 2025-09-29 | 826.26 | 826.39 | 826.26 | 826.39 | +3.338% | 2 | 841 | +77.592% |
| 2025-09-26 | 799.70 | 799.70 | 799.70 | 799.70 | -2.667% | 1 | 841 | +83.519% |
| 2025-09-24 | 822.07 | 822.30 | 821.61 | 821.61 | -2.917% | 4 | 840 | +78.625% |
| 2025-09-23 | 846.30 | 846.30 | 846.30 | 846.30 | +2.210% | 6 | 838 | +73.414% |
| 2025-09-19 | 802.80 | 828.00 | 802.80 | 828.00 | +3.007% | 7 | 832 | +77.246% |
| 2025-09-18 | 800.10 | 809.00 | 800.10 | 803.83 | +1.751% | 106 | 834 | +82.576% |
| 2025-09-17 | 790.00 | 790.00 | 790.00 | 790.00 | +0.275% | 52 | 758 | +85.772% |
| 2025-09-16 | 787.00 | 788.67 | 787.00 | 787.83 | -0.527% | 18 | 710 | +86.284% |
| 2025-09-15 | 781.75 | 792.00 | 781.75 | 792.00 | +2.982% | 10 | 692 | +85.303% |
| 2025-09-12 | 769.07 | 769.07 | 769.07 | 769.07 | +8.069% | 2 | 688 | +90.828% |
| 2025-09-09 | 694.20 | 711.65 | 692.17 | 711.65 | +2.656% | 85 | 686 | +106.225% |
| 2025-09-08 | 697.33 | 697.52 | 691.78 | 693.24 | +2.117% | 47 | 648 | +111.702% |
| 2025-09-05 | 676.80 | 678.88 | 676.80 | 678.87 | +5.992% | 5 | 646 | +116.183% |
| 2025-09-02 | 640.79 | 640.79 | 639.58 | 640.49 | -9.807% | 3 | 646 | +129.137% |
| 2025-08-28 | 710.13 | 710.13 | 710.13 | 710.13 | +13.621% | 5 | 647 | +106.666% |
| 2025-08-06 | 625.00 | 625.00 | 625.00 | 625.00 | -7.298% | 117 | 645 | +134.816% |
| 2025-07-29 | 674.20 | 674.20 | 674.20 | 674.20 | -0.266% | 100 | 585 | +117.680% |
| 2025-07-28 | 676.00 | 676.00 | 676.00 | 676.00 | +6.289% | 100 | 310 | +117.101% |
| 2025-07-23 | 635.20 | 636.00 | 635.20 | 636.00 | +4.571% | 100 | 225 | +130.755% |
| 2025-07-10 | 610.70 | 610.70 | 608.20 | 608.20 | 0.000% | 2 | 125 | +141.302% |