SPX270617C06800000
SPX Jun 17 2027 6800.00 Call
optionOPRA
InactiveOct 15, 2026
1,198.08USD-5.069%(-63.98)1Vol6,667OI
SPX270617C06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,198.08 | 1,198.08 | 1,198.08 | 1,198.08 | -5.069% | 1 | 6,666 | 0.000% |
| 2026-10-08 | 1,262.06 | 1,262.06 | 1,262.06 | 1,262.06 | +14.298% | 1 | 6,667 | -5.069% |
| 2026-09-16 | 1,104.18 | 1,104.18 | 1,104.18 | 1,104.18 | -13.668% | 1 | 6,666 | +8.504% |
| 2026-09-03 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | +3.336% | 2 | 6,666 | -6.327% |
| 2026-08-25 | 1,237.71 | 1,237.71 | 1,237.71 | 1,237.71 | -6.621% | 1 | 6,667 | -3.202% |
| 2026-08-05 | 1,325.47 | 1,325.47 | 1,325.47 | 1,325.47 | +9.489% | 8 | 6,659 | -9.611% |
| 2026-08-03 | 1,210.60 | 1,210.60 | 1,210.60 | 1,210.60 | +10.299% | 1 | 6,658 | -1.034% |
| 2026-07-24 | 1,097.56 | 1,097.56 | 1,097.56 | 1,097.56 | +2.144% | 1 | 6,658 | +9.158% |
| 2026-07-23 | 1,073.11 | 1,074.52 | 1,073.11 | 1,074.52 | -5.514% | 2 | 6,659 | +11.499% |
| 2026-07-20 | 1,136.41 | 1,137.23 | 1,136.41 | 1,137.23 | -2.568% | 2 | 6,659 | +5.351% |
| 2026-07-16 | 1,167.20 | 1,167.20 | 1,167.20 | 1,167.20 | -1.974% | 1 | 6,658 | +2.646% |
| 2026-07-06 | 1,166.10 | 1,190.70 | 1,166.10 | 1,190.70 | +0.907% | 1,155 | 5,557 | +0.620% |
| 2026-07-02 | 1,189.80 | 1,195.00 | 1,180.00 | 1,180.00 | +5.839% | 3,008 | 2,838 | +1.532% |
| 2026-06-29 | 1,114.90 | 1,114.90 | 1,114.90 | 1,114.90 | +4.664% | 10 | 3,303 | +7.461% |
| 2026-06-26 | 1,074.00 | 1,079.10 | 1,065.22 | 1,065.22 | -0.054% | 1,011 | 2,730 | +12.473% |
| 2026-06-25 | 1,059.10 | 1,099.70 | 1,052.90 | 1,065.80 | -2.433% | 55 | 2,748 | +12.411% |
| 2026-06-23 | 1,107.83 | 1,107.83 | 1,092.38 | 1,092.38 | -6.509% | 37 | 2,716 | +9.676% |
| 2026-06-22 | 1,207.33 | 1,207.33 | 1,168.43 | 1,168.43 | -2.196% | 2 | 2,715 | +2.538% |
| 2026-06-17 | 1,194.67 | 1,194.67 | 1,194.67 | 1,194.67 | -1.794% | 1 | 2,715 | +0.285% |
| 2026-06-16 | 1,227.27 | 1,227.27 | 1,216.50 | 1,216.50 | +10.831% | 2 | 2,715 | -1.514% |
| 2026-06-12 | 1,097.62 | 1,097.62 | 1,097.62 | 1,097.62 | +4.135% | 1 | 2,715 | +9.153% |
| 2026-06-11 | 1,054.04 | 1,054.04 | 1,054.04 | 1,054.04 | -11.775% | 3 | 2,714 | +13.666% |
| 2026-06-05 | 1,194.72 | 1,194.72 | 1,194.72 | 1,194.72 | -1.263% | 36 | 2,714 | +0.281% |
| 2026-05-26 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | +1.818% | 3 | 2,717 | -0.985% |
| 2026-05-22 | 1,188.39 | 1,188.39 | 1,188.39 | 1,188.39 | +4.156% | 1 | 2,717 | +0.815% |
| 2026-05-20 | 1,140.93 | 1,141.44 | 1,140.93 | 1,140.97 | +3.345% | 4 | 2,719 | +5.005% |
| 2026-05-19 | 1,087.62 | 1,105.23 | 1,087.08 | 1,104.04 | -1.123% | 4 | 2,719 | +8.518% |
| 2026-05-18 | 1,116.58 | 1,116.58 | 1,116.58 | 1,116.58 | -7.786% | 3 | 2,716 | +7.299% |
| 2026-05-14 | 1,201.84 | 1,221.83 | 1,199.75 | 1,210.86 | +2.708% | 27 | 2,689 | -1.055% |
| 2026-05-13 | 1,178.94 | 1,178.94 | 1,178.94 | 1,178.94 | +4.241% | 12 | 2,677 | +1.623% |
| 2026-05-12 | 1,125.50 | 1,141.92 | 1,103.84 | 1,130.97 | -1.715% | 137 | 2,563 | +5.934% |
| 2026-05-11 | 1,149.59 | 1,156.71 | 1,149.59 | 1,150.70 | +2.788% | 10 | 2,556 | +4.117% |
| 2026-05-08 | 1,124.59 | 1,124.59 | 1,119.49 | 1,119.49 | +9.711% | 21 | 2,535 | +7.020% |
| 2026-05-05 | 1,005.10 | 1,020.40 | 1,005.10 | 1,020.40 | +4.943% | 6 | 2,534 | +17.413% |
| 2026-05-04 | 973.48 | 973.49 | 972.34 | 972.34 | -3.029% | 4 | 2,534 | +23.216% |
| 2026-05-01 | 1,002.96 | 1,002.96 | 1,002.71 | 1,002.71 | +8.884% | 2 | 2,535 | +19.484% |
| 2026-04-28 | 920.90 | 920.90 | 920.90 | 920.90 | -2.266% | 1 | 2,535 | +30.099% |
| 2026-04-24 | 944.06 | 944.35 | 942.25 | 942.25 | +2.374% | 8 | 2,536 | +27.151% |
| 2026-04-22 | 910.00 | 920.40 | 910.00 | 920.40 | +2.459% | 3 | 2,542 | +30.169% |
| 2026-04-21 | 909.90 | 909.90 | 897.20 | 898.31 | -1.404% | 15 | 2,541 | +33.370% |
| 2026-04-20 | 914.00 | 914.40 | 908.50 | 911.10 | -1.194% | 4 | 2,541 | +31.498% |
| 2026-04-17 | 922.11 | 922.11 | 922.11 | 922.11 | +15.872% | 1,175 | 2,542 | +29.928% |
| 2026-04-14 | 764.80 | 795.80 | 764.80 | 795.80 | +11.145% | 7 | 3,139 | +50.550% |
| 2026-04-13 | 693.20 | 716.00 | 693.20 | 716.00 | +1.642% | 109 | 3,143 | +67.330% |
| 2026-04-10 | 713.83 | 717.20 | 704.16 | 704.43 | -0.893% | 79 | 3,043 | +70.078% |
| 2026-04-09 | 709.27 | 711.81 | 703.95 | 710.78 | +3.185% | 226 | 3,005 | +68.558% |
| 2026-04-08 | 679.40 | 688.84 | 679.40 | 688.84 | +18.510% | 128 | 2,901 | +73.927% |
| 2026-04-02 | 536.94 | 583.16 | 536.94 | 581.25 | -1.598% | 49 | 2,865 | +106.121% |
| 2026-04-01 | 590.12 | 590.69 | 580.17 | 590.69 | +5.463% | 108 | 2,865 | +102.827% |
| 2026-03-31 | 523.14 | 560.09 | 518.09 | 560.09 | +13.493% | 1,121 | 2,939 | +113.908% |
| 2026-03-30 | 494.40 | 501.53 | 492.40 | 493.50 | -13.133% | 1,011 | 2,330 | +142.772% |
| 2026-03-26 | 596.70 | 596.70 | 568.11 | 568.11 | -5.362% | 215 | 1,473 | +110.889% |
| 2026-03-24 | 600.30 | 600.30 | 600.30 | 600.30 | +1.599% | 1 | 1,649 | +99.580% |
| 2026-03-20 | 600.00 | 600.00 | 590.84 | 590.85 | -1.550% | 81 | 1,648 | +102.772% |
| 2026-03-19 | 600.30 | 601.80 | 600.15 | 600.15 | -7.210% | 101 | 1,648 | +99.630% |
| 2026-03-13 | 647.92 | 647.92 | 645.69 | 646.78 | -11.060% | 45 | 1,614 | +85.238% |
| 2026-03-10 | 715.87 | 728.67 | 715.87 | 727.21 | +12.371% | 25 | 1,614 | +64.750% |
| 2026-03-09 | 647.15 | 647.15 | 647.15 | 647.15 | -11.158% | 1 | 1,615 | +85.132% |
| 2026-03-05 | 752.00 | 755.00 | 707.98 | 728.43 | -4.540% | 110 | 1,410 | +64.474% |
| 2026-03-04 | 759.00 | 766.30 | 753.64 | 763.07 | +3.369% | 20 | 1,320 | +57.008% |
| 2026-03-03 | 711.45 | 738.20 | 682.46 | 738.20 | -4.748% | 106 | 1,315 | +62.297% |
| 2026-03-02 | 736.21 | 775.00 | 736.21 | 775.00 | +2.989% | 46 | 1,214 | +54.591% |
| 2026-02-27 | 751.18 | 752.79 | 746.90 | 752.51 | -3.814% | 110 | 1,201 | +59.211% |
| 2026-02-26 | 774.82 | 782.35 | 773.44 | 782.35 | +0.982% | 11 | 1,101 | +53.139% |
| 2026-02-24 | 746.30 | 775.09 | 746.20 | 774.74 | +1.381% | 210 | 1,101 | +54.643% |
| 2026-02-23 | 778.99 | 778.99 | 764.19 | 764.19 | -1.273% | 9 | 1,126 | +56.778% |
| 2026-02-20 | 777.60 | 780.00 | 774.04 | 774.04 | +2.931% | 79 | 1,126 | +54.783% |
| 2026-02-19 | 752.00 | 755.00 | 748.00 | 752.00 | -2.104% | 4 | 1,143 | +59.319% |
| 2026-02-18 | 784.62 | 784.62 | 768.15 | 768.16 | +0.151% | 46 | 1,141 | +55.968% |
| 2026-02-12 | 791.05 | 791.05 | 767.00 | 767.00 | -0.703% | 62 | 1,121 | +56.203% |
| 2026-02-06 | 772.43 | 772.43 | 772.43 | 772.43 | -1.513% | 10 | 1,133 | +55.105% |
| 2026-02-04 | 784.30 | 784.30 | 784.30 | 784.30 | -2.813% | 1 | 1,123 | +52.758% |
| 2026-02-03 | 787.00 | 807.00 | 782.81 | 807.00 | +2.618% | 3 | 1,123 | +48.461% |
| 2026-01-21 | 786.25 | 786.41 | 786.25 | 786.41 | -5.304% | 62 | 1,121 | +52.348% |
| 2026-01-16 | 829.63 | 830.46 | 829.63 | 830.46 | +2.417% | 2 | 985 | +44.267% |
| 2026-01-14 | 810.87 | 810.87 | 810.86 | 810.86 | -4.693% | 4 | 985 | +47.754% |
| 2026-01-13 | 849.20 | 851.00 | 849.20 | 850.79 | +6.044% | 52 | 989 | +40.820% |
| 2026-01-05 | 795.25 | 802.30 | 795.25 | 802.30 | -0.384% | 4 | 999 | +49.331% |
| 2025-12-23 | 788.30 | 805.39 | 788.30 | 805.39 | +5.124% | 5 | 998 | +48.758% |
| 2025-12-19 | 762.03 | 766.13 | 762.03 | 766.13 | +4.040% | 6 | 996 | +56.381% |
| 2025-12-18 | 737.47 | 737.47 | 736.38 | 736.38 | +3.871% | 2 | 993 | +62.699% |
| 2025-12-17 | 722.71 | 724.31 | 708.00 | 708.94 | -8.198% | 301 | 992 | +68.996% |
| 2025-12-15 | 772.25 | 772.25 | 772.25 | 772.25 | -3.099% | 11 | 824 | +55.141% |
| 2025-12-12 | 794.98 | 796.95 | 794.98 | 796.95 | -4.845% | 2 | 824 | +50.333% |
| 2025-12-11 | 837.54 | 837.54 | 837.53 | 837.53 | +3.484% | 2 | 825 | +43.049% |
| 2025-12-04 | 809.33 | 809.33 | 809.33 | 809.33 | -0.206% | 2 | 825 | +48.034% |
| 2025-11-28 | 810.00 | 811.00 | 810.00 | 811.00 | +13.986% | 3 | 825 | +47.729% |
| 2025-11-21 | 712.84 | 712.84 | 711.49 | 711.49 | +1.346% | 6 | 825 | +68.390% |
| 2025-11-19 | 702.04 | 702.04 | 702.04 | 702.04 | -0.680% | 1 | 825 | +70.657% |
| 2025-11-18 | 705.76 | 706.85 | 705.76 | 706.85 | -8.700% | 2 | 824 | +69.496% |
| 2025-11-13 | 797.50 | 802.50 | 774.21 | 774.21 | -9.098% | 12 | 825 | +54.749% |
| 2025-11-12 | 847.50 | 851.70 | 844.00 | 851.70 | +0.555% | 10 | 825 | +40.669% |
| 2025-11-11 | 824.20 | 847.00 | 816.00 | 847.00 | +1.449% | 10 | 825 | +41.450% |
| 2025-11-10 | 799.80 | 834.90 | 799.80 | 834.90 | +17.441% | 13 | 826 | +43.500% |
| 2025-11-07 | 710.91 | 710.91 | 710.91 | 710.91 | -6.697% | 1 | 825 | +68.528% |
| 2025-11-06 | 761.53 | 761.94 | 761.53 | 761.94 | -5.600% | 2 | 825 | +57.241% |
| 2025-11-04 | 808.00 | 808.89 | 807.14 | 807.14 | -3.099% | 112 | 824 | +48.435% |
| 2025-11-03 | 832.95 | 832.95 | 832.95 | 832.95 | -3.650% | 1 | 804 | +43.836% |
| 2025-10-31 | 835.96 | 864.50 | 830.72 | 864.50 | +1.475% | 7 | 804 | +38.586% |
| 2025-10-28 | 851.93 | 851.93 | 851.93 | 851.93 | +7.564% | 276 | 801 | +40.631% |
| 2025-10-24 | 780.86 | 792.02 | 780.49 | 792.02 | +6.274% | 3 | 712 | +51.269% |
| 2025-10-23 | 744.41 | 745.26 | 744.41 | 745.26 | -0.138% | 2 | 711 | +60.760% |
| 2025-10-21 | 740.06 | 746.29 | 740.06 | 746.29 | +0.157% | 28 | 711 | +60.538% |
| 2025-10-20 | 744.50 | 745.12 | 744.50 | 745.12 | +7.554% | 2 | 711 | +60.790% |
| 2025-10-14 | 687.87 | 696.85 | 687.40 | 692.79 | -1.936% | 29 | 712 | +72.936% |
| 2025-10-13 | 698.17 | 706.47 | 698.17 | 706.47 | +5.172% | 5 | 685 | +69.587% |
| 2025-10-10 | 733.16 | 733.16 | 671.73 | 671.73 | -12.009% | 46 | 681 | +78.357% |
| 2025-10-09 | 763.41 | 763.41 | 763.41 | 763.41 | -0.781% | 1 | 678 | +56.938% |
| 2025-10-08 | 769.42 | 769.42 | 769.42 | 769.42 | +5.675% | 1 | 679 | +55.712% |
| 2025-09-22 | 728.10 | 728.10 | 728.10 | 728.10 | +6.109% | 21 | 653 | +64.549% |
| 2025-09-18 | 686.18 | 686.18 | 686.18 | 686.18 | +18.164% | 1 | 632 | +74.601% |
| 2025-09-08 | 580.70 | 580.70 | 580.70 | 580.70 | +8.953% | 2 | 571 | +106.317% |
| 2025-09-02 | 533.05 | 533.05 | 532.98 | 532.98 | -6.786% | 2 | 571 | +124.789% |
| 2025-08-13 | 571.78 | 571.78 | 571.78 | 571.78 | +4.149% | 1 | 571 | +109.535% |
| 2025-08-12 | 549.00 | 549.00 | 549.00 | 549.00 | +20.165% | 100 | 571 | +118.230% |
| 2025-08-01 | 461.04 | 461.04 | 456.67 | 456.87 | -14.254% | 4 | 501 | +162.237% |
| 2025-07-31 | 531.52 | 532.82 | 531.52 | 532.82 | -3.649% | 12 | 503 | +124.856% |
| 2025-07-25 | 553.00 | 553.00 | 553.00 | 553.00 | +9.833% | 100 | 498 | +116.651% |
| 2025-07-18 | 503.49 | 503.49 | 503.49 | 503.49 | +1.139% | 401 | 498 | +137.955% |
| 2025-07-15 | 496.55 | 497.82 | 496.55 | 497.82 | +0.008% | 6 | 105 | +140.665% |
| 2025-07-14 | 497.60 | 497.91 | 497.32 | 497.78 | +2.149% | 68 | 102 | +140.685% |
| 2025-07-09 | 487.76 | 487.76 | 487.10 | 487.31 | +2.101% | 32 | 76 | +145.856% |
| 2025-07-07 | 477.28 | 477.28 | 477.28 | 477.28 | +1.387% | 25 | 66 | +151.022% |
| 2025-07-02 | 466.01 | 470.75 | 466.01 | 470.75 | 0.000% | 104 | 52 | +154.505% |