SPX270617C06900000
SPX Jun 17 2027 6900.00 Call
optionOPRA
InactiveSep 1, 2026
1,109.78USD-6.796%(-80.92)2Vol2,794OI
SPX270617C06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 1,109.78 | 1,109.78 | 1,109.78 | 1,109.78 | -6.796% | 2 | 2,794 | 0.000% |
| 2026-08-28 | 1,190.70 | 1,190.70 | 1,190.70 | 1,190.70 | -0.651% | 1 | 2,794 | -6.796% |
| 2026-08-27 | 1,190.00 | 1,211.50 | 1,190.00 | 1,198.50 | +3.233% | 6 | 2,794 | -7.403% |
| 2026-08-24 | 1,160.97 | 1,160.97 | 1,160.97 | 1,160.97 | -3.299% | 1 | 2,794 | -4.409% |
| 2026-08-19 | 1,199.76 | 1,200.70 | 1,199.76 | 1,200.58 | -4.819% | 4 | 2,794 | -7.563% |
| 2026-08-17 | 1,260.84 | 1,261.36 | 1,260.15 | 1,261.36 | +0.401% | 8 | 2,792 | -12.017% |
| 2026-08-11 | 1,256.00 | 1,257.41 | 1,256.00 | 1,256.32 | +0.325% | 6 | 2,790 | -11.664% |
| 2026-08-10 | 1,259.17 | 1,259.17 | 1,252.25 | 1,252.25 | +0.625% | 2 | 2,789 | -11.377% |
| 2026-08-05 | 1,244.47 | 1,244.47 | 1,244.47 | 1,244.47 | +26.568% | 8 | 2,781 | -10.823% |
| 2026-07-29 | 999.07 | 999.07 | 981.37 | 983.24 | -1.378% | 3 | 2,782 | +12.870% |
| 2026-07-24 | 1,002.60 | 1,025.93 | 996.98 | 996.98 | -1.921% | 5 | 2,781 | +11.314% |
| 2026-07-23 | 1,020.46 | 1,020.46 | 1,016.51 | 1,016.51 | -5.483% | 2 | 2,781 | +9.176% |
| 2026-07-22 | 1,076.21 | 1,076.21 | 1,075.48 | 1,075.48 | +2.145% | 2 | 2,780 | +3.189% |
| 2026-07-20 | 1,052.90 | 1,052.90 | 1,052.90 | 1,052.90 | -1.892% | 1 | 2,781 | +5.402% |
| 2026-07-17 | 1,073.20 | 1,073.20 | 1,073.20 | 1,073.20 | -0.549% | 1 | 2,782 | +3.408% |
| 2026-07-07 | 1,078.70 | 1,079.12 | 1,078.70 | 1,079.12 | -2.050% | 2 | 2,782 | +2.841% |
| 2026-07-06 | 1,089.70 | 1,101.90 | 1,089.70 | 1,101.70 | +1.065% | 8 | 2,782 | +0.733% |
| 2026-07-01 | 1,055.70 | 1,090.09 | 1,054.20 | 1,090.09 | -0.094% | 15 | 2,783 | +1.806% |
| 2026-06-30 | 1,090.76 | 1,091.12 | 1,090.76 | 1,091.12 | +5.805% | 2 | 2,783 | +1.710% |
| 2026-06-29 | 1,028.03 | 1,031.26 | 1,025.92 | 1,031.26 | +6.756% | 80 | 2,783 | +7.614% |
| 2026-06-26 | 966.00 | 966.00 | 966.00 | 966.00 | -3.759% | 1 | 2,784 | +14.884% |
| 2026-06-25 | 1,003.73 | 1,003.73 | 1,003.73 | 1,003.73 | -1.407% | 1 | 2,782 | +10.566% |
| 2026-06-23 | 1,018.05 | 1,018.05 | 1,018.05 | 1,018.05 | -11.010% | 32 | 2,750 | +9.010% |
| 2026-06-15 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | +8.518% | 1 | 2,750 | -2.991% |
| 2026-06-12 | 1,054.20 | 1,054.20 | 1,054.20 | 1,054.20 | +8.668% | 1 | 2,750 | +5.272% |
| 2026-06-11 | 971.01 | 971.01 | 968.11 | 970.11 | -5.045% | 12 | 2,750 | +14.397% |
| 2026-06-09 | 1,021.65 | 1,021.65 | 1,021.65 | 1,021.65 | -4.581% | 1 | 2,749 | +8.626% |
| 2026-06-08 | 1,070.33 | 1,070.70 | 1,070.33 | 1,070.70 | -11.674% | 4 | 2,749 | +3.650% |
| 2026-06-02 | 1,212.22 | 1,212.22 | 1,212.22 | 1,212.22 | +8.946% | 1 | 2,399 | -8.451% |
| 2026-05-22 | 1,117.27 | 1,117.27 | 1,112.68 | 1,112.68 | +3.877% | 9 | 2,408 | -0.261% |
| 2026-05-20 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | +5.430% | 2 | 2,406 | +3.606% |
| 2026-05-19 | 1,015.05 | 1,018.62 | 1,012.75 | 1,015.98 | -6.961% | 4 | 2,406 | +9.232% |
| 2026-05-15 | 1,077.75 | 1,091.99 | 1,077.75 | 1,091.99 | -4.634% | 35 | 2,412 | +1.629% |
| 2026-05-14 | 1,124.59 | 1,146.10 | 1,123.71 | 1,145.05 | +3.668% | 136 | 2,412 | -3.080% |
| 2026-05-13 | 1,104.54 | 1,104.54 | 1,104.54 | 1,104.54 | +3.981% | 6 | 2,412 | +0.474% |
| 2026-05-12 | 1,039.21 | 1,062.25 | 1,039.21 | 1,062.25 | -1.338% | 3 | 2,411 | +4.474% |
| 2026-05-11 | 1,075.99 | 1,076.66 | 1,075.99 | 1,076.66 | +3.595% | 2 | 2,410 | +3.076% |
| 2026-05-08 | 1,036.00 | 1,039.30 | 1,036.00 | 1,039.30 | +21.242% | 2 | 2,410 | +6.781% |
| 2026-04-28 | 857.21 | 857.21 | 857.21 | 857.21 | +0.991% | 1 | 2,410 | +29.464% |
| 2026-04-22 | 837.92 | 850.90 | 837.92 | 848.80 | +0.031% | 4 | 2,409 | +30.747% |
| 2026-04-17 | 848.54 | 848.54 | 848.54 | 848.54 | +8.422% | 1 | 2,408 | +30.787% |
| 2026-04-16 | 782.63 | 782.63 | 782.63 | 782.63 | +0.049% | 1 | 2,407 | +41.801% |
| 2026-04-15 | 762.58 | 782.25 | 762.58 | 782.25 | +6.304% | 2 | 2,406 | +41.870% |
| 2026-04-14 | 696.50 | 735.86 | 696.50 | 735.86 | +13.218% | 12 | 2,404 | +50.814% |
| 2026-04-10 | 649.95 | 649.95 | 649.95 | 649.95 | +0.622% | 1 | 2,403 | +70.749% |
| 2026-04-09 | 613.20 | 649.25 | 613.20 | 645.93 | +3.169% | 74 | 2,402 | +71.811% |
| 2026-04-08 | 626.09 | 626.09 | 626.09 | 626.09 | +19.330% | 2 | 2,359 | +77.256% |
| 2026-04-07 | 522.19 | 529.45 | 522.19 | 524.67 | -1.563% | 23 | 2,361 | +111.520% |
| 2026-04-06 | 530.20 | 533.00 | 530.20 | 533.00 | +1.485% | 2 | 2,361 | +108.214% |
| 2026-04-02 | 526.00 | 526.00 | 512.94 | 525.20 | -0.049% | 25 | 2,367 | +111.306% |
| 2026-04-01 | 531.79 | 534.96 | 524.41 | 525.46 | +13.983% | 28 | 2,367 | +111.202% |
| 2026-03-31 | 457.52 | 462.68 | 456.33 | 461.00 | +5.909% | 49 | 2,376 | +140.733% |
| 2026-03-30 | 442.66 | 442.66 | 435.28 | 435.28 | -6.706% | 57 | 2,381 | +154.958% |
| 2026-03-27 | 466.75 | 466.75 | 466.57 | 466.57 | -5.914% | 2 | 2,410 | +137.859% |
| 2026-03-26 | 495.90 | 495.90 | 495.90 | 495.90 | -13.120% | 351 | 2,384 | +123.791% |
| 2026-03-25 | 570.79 | 570.79 | 570.79 | 570.79 | +4.064% | 2 | 2,347 | +94.429% |
| 2026-03-24 | 527.22 | 548.50 | 526.81 | 548.50 | -0.255% | 9 | 2,345 | +102.330% |
| 2026-03-23 | 562.58 | 572.31 | 549.90 | 549.90 | +1.701% | 6 | 2,343 | +101.815% |
| 2026-03-19 | 559.00 | 559.00 | 540.70 | 540.70 | -13.330% | 3 | 2,340 | +105.249% |
| 2026-03-17 | 623.86 | 623.86 | 623.86 | 623.86 | +3.614% | 1 | 2,337 | +77.889% |
| 2026-03-16 | 603.71 | 603.71 | 602.10 | 602.10 | -1.285% | 6 | 2,336 | +84.318% |
| 2026-03-12 | 609.94 | 609.94 | 609.94 | 609.94 | -8.509% | 1 | 2,331 | +81.949% |
| 2026-03-10 | 669.29 | 675.27 | 666.03 | 666.67 | +6.136% | 20 | 2,330 | +66.466% |
| 2026-03-06 | 639.96 | 639.96 | 628.13 | 628.13 | -5.638% | 6 | 2,327 | +76.680% |
| 2026-03-05 | 659.98 | 666.64 | 645.98 | 665.66 | -4.725% | 104 | 2,327 | +66.719% |
| 2026-03-04 | 697.89 | 702.86 | 696.16 | 698.67 | +8.987% | 20 | 2,313 | +58.842% |
| 2026-03-03 | 649.45 | 649.45 | 621.81 | 641.06 | -10.404% | 4 | 2,316 | +73.116% |
| 2026-03-02 | 678.23 | 715.50 | 678.23 | 715.50 | +4.679% | 102 | 2,302 | +55.106% |
| 2026-02-27 | 687.13 | 687.13 | 683.52 | 683.52 | -4.699% | 32 | 2,212 | +62.362% |
| 2026-02-26 | 722.66 | 722.66 | 717.20 | 717.22 | -4.069% | 72 | 2,182 | +54.734% |
| 2026-02-25 | 735.50 | 747.64 | 735.50 | 747.64 | +5.019% | 9 | 2,182 | +48.438% |
| 2026-02-24 | 697.40 | 711.93 | 697.40 | 711.91 | +5.001% | 47 | 2,182 | +55.888% |
| 2026-02-23 | 672.51 | 686.70 | 672.51 | 678.00 | -5.808% | 258 | 2,181 | +63.684% |
| 2026-02-20 | 722.50 | 722.50 | 719.81 | 719.81 | +5.039% | 13 | 2,029 | +54.177% |
| 2026-02-19 | 685.28 | 685.28 | 685.28 | 685.28 | +0.496% | 5 | 2,029 | +61.945% |
| 2026-02-17 | 655.98 | 681.90 | 646.98 | 681.90 | -1.525% | 3 | 2,024 | +62.748% |
| 2026-02-13 | 692.46 | 692.46 | 692.46 | 692.46 | -1.289% | 4 | 2,023 | +60.266% |
| 2026-02-12 | 742.40 | 742.40 | 701.50 | 701.50 | -7.879% | 38 | 2,023 | +58.201% |
| 2026-02-11 | 783.00 | 783.00 | 735.00 | 761.50 | -1.001% | 13 | 2,013 | +45.736% |
| 2026-02-10 | 769.20 | 769.20 | 769.20 | 769.20 | +0.156% | 1 | 2,010 | +44.277% |
| 2026-02-09 | 758.92 | 770.00 | 758.92 | 768.00 | +3.037% | 4 | 2,009 | +44.503% |
| 2026-02-06 | 745.36 | 745.36 | 745.36 | 745.36 | +8.511% | 6 | 2,007 | +48.892% |
| 2026-02-05 | 686.90 | 686.90 | 686.90 | 686.90 | -7.103% | 1 | 2,007 | +61.564% |
| 2026-02-04 | 746.00 | 752.00 | 739.42 | 739.42 | +0.057% | 356 | 2,006 | +50.088% |
| 2026-02-03 | 750.00 | 765.00 | 739.00 | 739.00 | -1.356% | 28 | 1,756 | +50.173% |
| 2026-01-30 | 768.00 | 768.00 | 749.15 | 749.16 | -4.941% | 47 | 1,745 | +48.137% |
| 2026-01-27 | 788.36 | 788.36 | 788.10 | 788.10 | +7.013% | 350 | 1,724 | +40.817% |
| 2026-01-23 | 736.45 | 736.45 | 736.45 | 736.45 | -0.260% | 150 | 1,607 | +50.693% |
| 2026-01-22 | 738.37 | 738.37 | 738.37 | 738.37 | -2.705% | 2 | 1,607 | +50.301% |
| 2026-01-16 | 758.95 | 758.95 | 758.90 | 758.90 | -2.937% | 9 | 1,605 | +46.235% |
| 2026-01-15 | 774.77 | 785.94 | 774.77 | 781.86 | +4.851% | 5 | 1,605 | +41.941% |
| 2026-01-14 | 745.53 | 745.69 | 745.53 | 745.69 | -5.054% | 21 | 1,600 | +48.826% |
| 2026-01-09 | 762.25 | 786.36 | 762.13 | 785.38 | +5.256% | 106 | 1,600 | +41.305% |
| 2026-01-08 | 747.55 | 747.55 | 746.16 | 746.16 | -3.071% | 75 | 1,500 | +48.732% |
| 2026-01-07 | 771.10 | 771.70 | 769.80 | 769.80 | +3.526% | 5 | 1,443 | +44.165% |
| 2026-01-06 | 740.19 | 746.20 | 740.19 | 743.58 | +2.198% | 17 | 1,443 | +49.248% |
| 2026-01-05 | 727.59 | 727.59 | 727.59 | 727.59 | -0.573% | 3 | 1,104 | +52.528% |
| 2025-12-30 | 732.39 | 732.39 | 731.20 | 731.78 | -0.480% | 541 | 1,104 | +51.655% |
| 2025-12-29 | 736.14 | 736.14 | 735.31 | 735.31 | -3.692% | 4 | 682 | +50.927% |
| 2025-12-26 | 761.10 | 763.50 | 761.10 | 763.50 | +6.716% | 5 | 678 | +45.354% |
| 2025-12-22 | 715.76 | 715.76 | 715.45 | 715.45 | +2.336% | 11 | 666 | +55.116% |
| 2025-12-19 | 702.02 | 702.02 | 699.12 | 699.12 | +0.806% | 60 | 666 | +58.740% |
| 2025-12-18 | 693.53 | 693.53 | 693.53 | 693.53 | +4.070% | 1 | 606 | +60.019% |
| 2025-12-17 | 687.30 | 687.30 | 662.42 | 666.41 | -2.890% | 9 | 605 | +66.531% |
| 2025-12-16 | 683.70 | 687.47 | 683.70 | 686.24 | -3.276% | 8 | 599 | +61.719% |
| 2025-12-15 | 706.85 | 709.48 | 706.85 | 709.48 | -2.460% | 13 | 599 | +56.422% |
| 2025-12-12 | 727.37 | 727.37 | 727.37 | 727.37 | -5.814% | 1 | 586 | +52.574% |
| 2025-12-11 | 773.79 | 773.79 | 772.27 | 772.27 | +4.848% | 12 | 585 | +43.704% |
| 2025-12-10 | 736.56 | 736.56 | 736.56 | 736.56 | -2.194% | 1 | 579 | +50.671% |
| 2025-12-09 | 751.29 | 753.08 | 751.29 | 753.08 | -3.010% | 2 | 578 | +47.365% |
| 2025-12-05 | 777.52 | 777.52 | 776.45 | 776.45 | +5.174% | 2 | 576 | +42.930% |
| 2025-12-03 | 738.25 | 738.25 | 738.25 | 738.25 | +20.041% | 1 | 575 | +50.326% |
| 2025-11-20 | 709.33 | 709.33 | 610.67 | 615.00 | -18.276% | 6 | 575 | +80.452% |
| 2025-11-11 | 753.12 | 753.12 | 752.53 | 752.53 | +14.918% | 2 | 572 | +47.473% |
| 2025-11-07 | 655.34 | 655.34 | 654.84 | 654.84 | -6.612% | 2 | 572 | +69.473% |
| 2025-11-06 | 696.44 | 701.20 | 696.44 | 701.20 | -7.634% | 9 | 572 | +58.269% |
| 2025-11-05 | 759.15 | 759.15 | 759.15 | 759.15 | +2.049% | 15 | 572 | +46.187% |
| 2025-11-04 | 743.91 | 743.91 | 743.91 | 743.91 | -3.418% | 1 | 557 | +49.182% |
| 2025-11-03 | 770.24 | 770.24 | 770.24 | 770.24 | +0.573% | 1 | 557 | +44.082% |
| 2025-10-27 | 765.76 | 765.85 | 765.76 | 765.85 | +12.155% | 2 | 557 | +44.908% |
| 2025-10-20 | 683.25 | 683.64 | 682.85 | 682.85 | +5.652% | 30 | 557 | +62.522% |
| 2025-10-17 | 649.29 | 649.29 | 646.32 | 646.32 | -9.152% | 9 | 542 | +71.708% |
| 2025-10-08 | 711.43 | 711.43 | 711.43 | 711.43 | +2.386% | 1 | 536 | +55.993% |
| 2025-10-03 | 693.28 | 694.85 | 693.28 | 694.85 | +12.337% | 4 | 536 | +59.715% |
| 2025-09-18 | 618.54 | 618.54 | 618.54 | 618.54 | +2.662% | 2 | 537 | +79.419% |
| 2025-09-16 | 602.50 | 602.50 | 602.50 | 602.50 | -0.331% | 1 | 537 | +84.196% |
| 2025-09-15 | 604.51 | 604.51 | 604.41 | 604.50 | +4.581% | 4 | 536 | +83.586% |
| 2025-09-11 | 578.02 | 578.02 | 578.02 | 578.02 | +21.153% | 2 | 534 | +91.997% |
| 2025-09-02 | 477.52 | 477.71 | 477.10 | 477.10 | -8.517% | 14 | 534 | +132.610% |
| 2025-08-27 | 523.24 | 523.24 | 520.57 | 521.52 | +1.841% | 15 | 527 | +112.797% |
| 2025-08-25 | 512.84 | 512.84 | 512.09 | 512.09 | -0.249% | 2 | 528 | +116.716% |
| 2025-08-18 | 513.77 | 513.77 | 513.37 | 513.37 | -1.717% | 2 | 528 | +116.175% |
| 2025-08-13 | 521.16 | 522.34 | 520.67 | 522.34 | +11.240% | 6 | 362 | +112.463% |
| 2025-08-07 | 470.09 | 470.09 | 469.56 | 469.56 | +5.316% | 2 | 359 | +136.345% |
| 2025-08-04 | 445.80 | 445.86 | 445.80 | 445.86 | +7.683% | 2 | 358 | +148.908% |
| 2025-08-01 | 412.55 | 415.15 | 411.76 | 414.05 | -15.920% | 24 | 357 | +168.030% |
| 2025-07-31 | 509.80 | 509.80 | 492.45 | 492.45 | +1.223% | 30 | 345 | +125.359% |
| 2025-07-30 | 488.34 | 488.34 | 486.50 | 486.50 | -0.888% | 2 | 330 | +128.115% |
| 2025-07-29 | 497.28 | 497.28 | 490.86 | 490.86 | +7.524% | 2 | 329 | +126.089% |
| 2025-07-22 | 455.68 | 456.55 | 455.60 | 456.51 | -0.299% | 14 | 315 | +143.101% |
| 2025-07-18 | 456.75 | 458.15 | 456.10 | 457.88 | -1.489% | 122 | 310 | +142.374% |
| 2025-07-17 | 458.58 | 465.90 | 458.27 | 464.80 | +5.694% | 106 | 249 | +138.765% |
| 2025-07-16 | 436.67 | 439.85 | 436.67 | 439.76 | -2.176% | 34 | 221 | +152.360% |
| 2025-07-15 | 459.50 | 459.62 | 449.03 | 449.54 | +0.411% | 149 | 204 | +146.870% |
| 2025-07-14 | 447.23 | 449.53 | 446.37 | 447.70 | -1.837% | 194 | 131 | +147.885% |
| 2025-07-10 | 452.25 | 456.08 | 450.50 | 456.08 | +3.997% | 4 | 47 | +143.330% |
| 2025-07-09 | 434.21 | 438.55 | 434.21 | 438.55 | +2.386% | 28 | 47 | +153.057% |
| 2025-07-07 | 428.33 | 428.33 | 428.33 | 428.33 | +1.083% | 25 | 47 | +159.095% |
| 2025-07-02 | 417.39 | 423.74 | 417.39 | 423.74 | +5.943% | 40 | 22 | +161.901% |
| 2025-06-30 | 399.97 | 399.97 | 399.97 | 399.97 | +22.352% | 2 | 3 | +177.466% |
| 2025-06-18 | 326.90 | 326.90 | 326.90 | 326.90 | 0.000% | 1 | 0 | +239.486% |