SPX270617C06700000
SPX Jun 17 2027 6700.00 Call
optionOPRA
EODOct 21, 2026
1,332.10USD-2.349%(-32.04)1Vol1,166OI
SPX270617C06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,332.10 | 1,332.10 | 1,332.10 | 1,332.10 | -2.349% | 1 | 1,167 | 0.000% |
| 2026-10-05 | 1,364.14 | 1,364.14 | 1,364.14 | 1,364.14 | +3.601% | 1 | 1,167 | -2.349% |
| 2026-08-24 | 1,316.73 | 1,316.73 | 1,316.73 | 1,316.73 | -7.975% | 5 | 1,162 | +1.167% |
| 2026-08-05 | 1,430.84 | 1,430.84 | 1,430.84 | 1,430.84 | +12.680% | 50 | 1,192 | -6.901% |
| 2026-07-09 | 1,269.41 | 1,269.83 | 1,269.41 | 1,269.83 | +5.854% | 2 | 1,192 | +4.904% |
| 2026-07-02 | 1,261.80 | 1,261.80 | 1,195.50 | 1,199.60 | -3.305% | 14 | 1,196 | +11.045% |
| 2026-07-01 | 1,239.90 | 1,240.60 | 1,239.90 | 1,240.60 | +11.125% | 2 | 1,196 | +7.375% |
| 2026-06-26 | 1,116.40 | 1,116.40 | 1,116.40 | 1,116.40 | -10.207% | 2 | 1,196 | +19.321% |
| 2026-06-22 | 1,290.38 | 1,294.80 | 1,242.40 | 1,243.30 | -2.206% | 29 | 1,195 | +7.142% |
| 2026-06-17 | 1,271.34 | 1,271.34 | 1,271.34 | 1,271.34 | +7.550% | 450 | 1,547 | +4.779% |
| 2026-06-11 | 1,108.00 | 1,182.09 | 1,108.00 | 1,182.09 | +3.874% | 2 | 1,545 | +12.690% |
| 2026-06-10 | 1,156.01 | 1,156.01 | 1,138.00 | 1,138.00 | -11.492% | 2 | 1,543 | +17.056% |
| 2026-05-27 | 1,291.95 | 1,291.95 | 1,285.76 | 1,285.76 | -0.483% | 51 | 1,543 | +3.604% |
| 2026-05-26 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | +5.297% | 1 | 1,543 | +3.104% |
| 2026-05-21 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | +0.656% | 4 | 1,547 | +8.566% |
| 2026-05-20 | 1,217.22 | 1,219.00 | 1,217.22 | 1,219.00 | -6.025% | 11 | 1,558 | +9.278% |
| 2026-05-14 | 1,279.08 | 1,297.15 | 1,279.08 | 1,297.15 | +4.337% | 4 | 1,558 | +2.694% |
| 2026-05-13 | 1,243.23 | 1,243.23 | 1,243.23 | 1,243.23 | +2.298% | 6 | 1,558 | +7.148% |
| 2026-05-12 | 1,215.30 | 1,215.30 | 1,215.30 | 1,215.30 | -0.823% | 20 | 1,578 | +9.611% |
| 2026-05-11 | 1,210.43 | 1,230.70 | 1,210.43 | 1,225.38 | +2.387% | 107 | 1,642 | +8.709% |
| 2026-05-08 | 1,177.40 | 1,203.60 | 1,177.40 | 1,196.81 | +2.398% | 172 | 1,734 | +11.304% |
| 2026-05-07 | 1,175.70 | 1,175.70 | 1,168.78 | 1,168.78 | +0.074% | 72 | 1,764 | +13.974% |
| 2026-05-06 | 1,150.43 | 1,167.92 | 1,150.40 | 1,167.92 | +17.148% | 23 | 1,785 | +14.057% |
| 2026-04-23 | 996.96 | 996.96 | 996.96 | 996.96 | +0.134% | 13 | 1,823 | +33.616% |
| 2026-04-17 | 978.80 | 995.63 | 978.80 | 995.63 | +7.054% | 6 | 1,830 | +33.795% |
| 2026-04-16 | 930.03 | 930.03 | 930.03 | 930.03 | +7.913% | 1 | 1,833 | +43.232% |
| 2026-04-14 | 861.83 | 861.83 | 861.83 | 861.83 | +11.458% | 1 | 1,834 | +54.566% |
| 2026-04-10 | 783.50 | 783.50 | 773.23 | 773.23 | +3.394% | 2 | 1,833 | +72.277% |
| 2026-04-08 | 749.69 | 749.81 | 747.85 | 747.85 | +14.842% | 10 | 1,833 | +78.124% |
| 2026-04-07 | 640.93 | 651.20 | 640.93 | 651.20 | +1.523% | 15 | 1,829 | +104.561% |
| 2026-04-02 | 611.79 | 641.43 | 611.78 | 641.43 | +0.438% | 17 | 1,866 | +107.677% |
| 2026-04-01 | 651.66 | 651.66 | 638.63 | 638.63 | +10.010% | 23 | 1,866 | +108.587% |
| 2026-03-31 | 574.52 | 582.28 | 574.52 | 580.52 | +4.626% | 14 | 1,872 | +129.467% |
| 2026-03-27 | 554.85 | 554.85 | 554.85 | 554.85 | -8.531% | 1 | 1,872 | +140.083% |
| 2026-03-26 | 605.20 | 606.60 | 603.70 | 606.60 | -9.024% | 5 | 1,873 | +119.601% |
| 2026-03-25 | 677.27 | 677.27 | 666.77 | 666.77 | +1.118% | 51 | 1,868 | +99.784% |
| 2026-03-24 | 659.40 | 659.40 | 659.40 | 659.40 | -4.612% | 1 | 1,868 | +102.017% |
| 2026-03-23 | 670.28 | 691.28 | 670.28 | 691.28 | +7.081% | 6 | 1,867 | +92.700% |
| 2026-03-20 | 645.57 | 645.57 | 645.57 | 645.57 | -2.887% | 448 | 1,862 | +106.345% |
| 2026-03-19 | 667.88 | 667.88 | 664.76 | 664.76 | -6.199% | 5 | 1,459 | +100.388% |
| 2026-03-13 | 731.30 | 731.30 | 708.69 | 708.69 | -8.082% | 45 | 1,405 | +87.967% |
| 2026-03-11 | 773.86 | 776.00 | 765.00 | 771.00 | -3.066% | 10 | 1,362 | +72.776% |
| 2026-03-10 | 779.97 | 802.23 | 779.97 | 795.39 | +0.554% | 97 | 1,353 | +67.478% |
| 2026-03-09 | 708.45 | 791.01 | 708.45 | 791.01 | +1.594% | 474 | 1,280 | +68.405% |
| 2026-03-05 | 811.28 | 811.28 | 778.60 | 778.60 | -1.479% | 52 | 815 | +71.089% |
| 2026-03-04 | 799.68 | 799.68 | 790.29 | 790.29 | -1.664% | 27 | 773 | +68.558% |
| 2026-03-03 | 754.80 | 803.66 | 754.80 | 803.66 | -1.058% | 139 | 746 | +65.754% |
| 2026-03-02 | 812.25 | 812.25 | 812.25 | 812.25 | -0.143% | 3 | 663 | +64.001% |
| 2026-02-27 | 813.41 | 813.41 | 813.41 | 813.41 | +0.907% | 8 | 660 | +63.767% |
| 2026-02-23 | 812.82 | 812.82 | 800.50 | 806.10 | -1.340% | 50 | 652 | +65.252% |
| 2026-02-19 | 818.11 | 818.11 | 813.99 | 817.05 | +0.731% | 19 | 602 | +63.038% |
| 2026-02-17 | 824.34 | 824.34 | 811.12 | 811.12 | -0.635% | 7 | 583 | +64.230% |
| 2026-02-13 | 821.62 | 821.62 | 816.30 | 816.30 | +0.126% | 6 | 574 | +63.188% |
| 2026-02-12 | 832.39 | 832.90 | 815.27 | 815.27 | -8.888% | 11 | 574 | +63.394% |
| 2026-02-11 | 894.33 | 894.80 | 894.33 | 894.80 | +0.416% | 20 | 563 | +48.871% |
| 2026-02-10 | 906.61 | 906.61 | 891.09 | 891.09 | -1.965% | 6 | 543 | +49.491% |
| 2026-02-09 | 903.98 | 908.95 | 903.98 | 908.95 | +15.796% | 12 | 541 | +46.554% |
| 2026-02-05 | 806.05 | 807.87 | 784.96 | 784.96 | -9.551% | 38 | 541 | +69.703% |
| 2026-01-29 | 867.86 | 867.86 | 867.85 | 867.85 | +5.582% | 2 | 508 | +53.494% |
| 2026-01-21 | 810.15 | 821.97 | 810.15 | 821.97 | +2.045% | 7 | 508 | +62.062% |
| 2026-01-20 | 830.01 | 840.86 | 802.15 | 805.50 | -9.949% | 14 | 501 | +65.376% |
| 2026-01-09 | 894.49 | 894.49 | 894.49 | 894.49 | +3.011% | 20 | 489 | +48.923% |
| 2026-01-05 | 868.79 | 868.79 | 868.34 | 868.34 | +1.751% | 2 | 489 | +53.408% |
| 2025-12-22 | 853.40 | 853.40 | 853.40 | 853.40 | +7.152% | 1 | 489 | +56.093% |
| 2025-12-18 | 802.64 | 802.64 | 796.44 | 796.44 | +3.185% | 22 | 488 | +67.257% |
| 2025-12-17 | 770.42 | 771.86 | 770.42 | 771.86 | -6.044% | 3 | 487 | +72.583% |
| 2025-12-16 | 821.51 | 821.51 | 821.51 | 821.51 | -8.221% | 50 | 484 | +62.153% |
| 2025-12-11 | 895.10 | 895.10 | 895.10 | 895.10 | +2.008% | 102 | 454 | +48.821% |
| 2025-12-09 | 880.11 | 882.48 | 877.48 | 877.48 | +1.914% | 3 | 452 | +51.810% |
| 2025-11-26 | 861.00 | 861.00 | 861.00 | 861.00 | +16.709% | 1 | 452 | +54.715% |
| 2025-11-21 | 708.42 | 773.55 | 708.17 | 737.73 | +1.078% | 13 | 452 | +80.567% |
| 2025-11-20 | 728.69 | 729.86 | 728.69 | 729.86 | -6.101% | 2 | 452 | +82.514% |
| 2025-11-18 | 778.33 | 778.33 | 777.28 | 777.28 | -3.553% | 2 | 451 | +71.380% |
| 2025-11-17 | 805.91 | 805.91 | 805.91 | 805.91 | -5.298% | 1 | 451 | +65.291% |
| 2025-11-14 | 843.60 | 851.00 | 843.60 | 851.00 | -5.264% | 3 | 450 | +56.533% |
| 2025-11-10 | 898.29 | 898.29 | 898.29 | 898.29 | +16.516% | 1 | 451 | +48.293% |
| 2025-11-07 | 770.96 | 770.96 | 770.96 | 770.96 | -7.302% | 1 | 451 | +72.785% |
| 2025-11-06 | 832.46 | 832.46 | 831.69 | 831.69 | -9.511% | 2 | 451 | +60.168% |
| 2025-11-03 | 919.11 | 919.11 | 919.11 | 919.11 | +1.605% | 2 | 451 | +44.934% |
| 2025-10-31 | 904.59 | 904.59 | 904.59 | 904.59 | +11.581% | 3 | 451 | +47.260% |
| 2025-10-21 | 810.70 | 810.70 | 810.70 | 810.70 | -0.550% | 1 | 444 | +64.315% |
| 2025-10-20 | 815.18 | 815.18 | 815.18 | 815.18 | -1.238% | 1 | 444 | +63.412% |
| 2025-10-09 | 817.90 | 825.40 | 816.90 | 825.40 | -0.569% | 4 | 443 | +61.388% |
| 2025-10-08 | 830.12 | 830.12 | 830.12 | 830.12 | +0.059% | 5 | 445 | +60.471% |
| 2025-10-03 | 829.22 | 829.63 | 829.20 | 829.63 | +2.690% | 308 | 449 | +60.566% |
| 2025-10-02 | 800.00 | 807.90 | 800.00 | 807.90 | +5.332% | 2 | 434 | +64.884% |
| 2025-09-29 | 767.70 | 767.70 | 767.00 | 767.00 | -2.349% | 102 | 434 | +73.677% |
| 2025-09-23 | 791.50 | 791.50 | 785.45 | 785.45 | -0.767% | 83 | 269 | +69.597% |
| 2025-09-22 | 761.77 | 791.52 | 761.25 | 791.52 | +7.233% | 23 | 187 | +68.296% |
| 2025-09-18 | 744.43 | 744.43 | 738.13 | 738.13 | +1.842% | 28 | 166 | +80.470% |
| 2025-09-17 | 724.78 | 724.78 | 724.78 | 724.78 | +0.145% | 20 | 138 | +83.794% |
| 2025-09-16 | 723.37 | 724.35 | 723.37 | 723.73 | +0.123% | 11 | 118 | +84.060% |
| 2025-09-15 | 727.23 | 727.23 | 720.63 | 722.84 | +8.221% | 39 | 109 | +84.287% |
| 2025-09-10 | 668.09 | 668.09 | 667.93 | 667.93 | +4.667% | 2 | 72 | +99.437% |
| 2025-09-09 | 639.07 | 639.07 | 637.84 | 638.15 | +0.485% | 6 | 72 | +108.744% |
| 2025-09-08 | 636.38 | 636.38 | 635.07 | 635.07 | +2.129% | 12 | 69 | +109.756% |
| 2025-08-29 | 622.91 | 622.91 | 621.83 | 621.83 | +2.517% | 2 | 63 | +114.223% |
| 2025-07-31 | 606.56 | 606.56 | 606.56 | 606.56 | +11.901% | 50 | 63 | +119.616% |
| 2025-07-09 | 542.05 | 542.08 | 541.72 | 542.05 | +4.602% | 22 | 13 | +145.752% |
| 2025-07-02 | 518.52 | 518.52 | 518.20 | 518.20 | +13.417% | 4 | 2 | +157.063% |
| 2025-06-26 | 456.90 | 456.90 | 456.90 | 456.90 | 0.000% | 1 | 1 | +191.552% |