SPX270617C07050000
SPX Jun 17 2027 7050.00 Call
optionOPRA
InactiveOct 2, 2026
1,029.77USD+4.136%(+40.90)2Vol868OI
SPX270617C07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1,029.77 | 1,029.77 | 1,029.77 | 1,029.77 | +4.136% | 2 | 869 | 0.000% |
| 2026-09-29 | 1,006.57 | 1,007.06 | 988.62 | 988.87 | +1.191% | 6 | 870 | +4.136% |
| 2026-09-18 | 976.90 | 977.23 | 976.90 | 977.23 | -0.924% | 2 | 869 | +5.376% |
| 2026-09-14 | 986.31 | 986.34 | 986.31 | 986.34 | -5.395% | 2 | 870 | +4.403% |
| 2026-09-04 | 1,042.94 | 1,042.94 | 1,042.59 | 1,042.59 | -2.589% | 2 | 871 | -1.230% |
| 2026-08-28 | 1,070.30 | 1,070.30 | 1,070.30 | 1,070.30 | -1.167% | 1 | 870 | -3.787% |
| 2026-08-18 | 1,083.07 | 1,083.18 | 1,082.94 | 1,082.94 | -3.898% | 4 | 870 | -4.910% |
| 2026-08-12 | 1,128.21 | 1,128.99 | 1,126.87 | 1,126.87 | +0.852% | 10 | 875 | -8.617% |
| 2026-08-07 | 1,117.87 | 1,117.87 | 1,117.35 | 1,117.35 | +10.320% | 2 | 876 | -7.838% |
| 2026-08-03 | 984.37 | 1,014.10 | 983.33 | 1,012.83 | +17.502% | 4 | 875 | +1.673% |
| 2026-07-29 | 889.52 | 889.52 | 861.97 | 861.97 | -10.447% | 4 | 873 | +19.467% |
| 2026-07-22 | 961.00 | 962.53 | 961.00 | 962.53 | -5.407% | 2 | 872 | +6.986% |
| 2026-07-16 | 1,017.90 | 1,018.04 | 1,017.55 | 1,017.55 | +7.308% | 58 | 843 | +1.201% |
| 2026-07-08 | 949.43 | 949.43 | 948.25 | 948.25 | +0.738% | 2 | 843 | +8.597% |
| 2026-06-30 | 939.53 | 945.37 | 938.93 | 941.30 | +3.443% | 102 | 825 | +9.399% |
| 2026-06-29 | 908.11 | 909.97 | 907.07 | 909.97 | +4.086% | 8 | 825 | +13.165% |
| 2026-06-26 | 874.25 | 874.25 | 874.25 | 874.25 | -2.082% | 1 | 824 | +17.789% |
| 2026-06-25 | 887.40 | 894.94 | 887.40 | 892.84 | -0.084% | 32 | 812 | +15.336% |
| 2026-06-24 | 923.02 | 945.72 | 887.27 | 893.59 | -9.665% | 180 | 742 | +15.240% |
| 2026-06-22 | 1,028.50 | 1,028.50 | 989.10 | 989.20 | -0.882% | 5 | 745 | +4.101% |
| 2026-06-18 | 998.40 | 998.40 | 998.00 | 998.00 | +4.814% | 2 | 747 | +3.183% |
| 2026-06-17 | 952.16 | 952.16 | 952.16 | 952.16 | -7.703% | 2 | 747 | +8.151% |
| 2026-06-16 | 1,031.57 | 1,031.63 | 1,031.57 | 1,031.63 | -1.864% | 2 | 748 | -0.180% |
| 2026-06-15 | 1,051.23 | 1,051.23 | 1,051.23 | 1,051.23 | +23.645% | 1 | 748 | -2.041% |
| 2026-06-10 | 858.81 | 858.81 | 850.03 | 850.20 | -10.235% | 18 | 748 | +21.121% |
| 2026-06-09 | 950.52 | 950.52 | 947.14 | 947.14 | -13.345% | 2 | 749 | +8.724% |
| 2026-06-04 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | +1.568% | 1 | 748 | -5.785% |
| 2026-06-01 | 1,073.37 | 1,076.13 | 1,073.37 | 1,076.13 | +11.935% | 2 | 748 | -4.308% |
| 2026-05-11 | 968.22 | 973.97 | 960.28 | 961.39 | +6.291% | 76 | 748 | +7.113% |
| 2026-05-07 | 904.49 | 904.49 | 904.49 | 904.49 | +19.294% | 1 | 748 | +13.851% |
| 2026-04-28 | 755.30 | 758.20 | 755.30 | 758.20 | +1.026% | 4 | 748 | +35.818% |
| 2026-04-23 | 750.50 | 750.50 | 750.50 | 750.50 | +1.446% | 1 | 748 | +37.211% |
| 2026-04-20 | 746.25 | 746.25 | 735.41 | 739.80 | -1.241% | 27 | 747 | +39.196% |
| 2026-04-17 | 716.30 | 749.10 | 716.30 | 749.10 | +6.436% | 8 | 746 | +37.468% |
| 2026-04-16 | 703.80 | 703.80 | 703.80 | 703.80 | +5.426% | 61 | 746 | +46.316% |
| 2026-04-15 | 660.10 | 667.58 | 660.10 | 667.58 | +20.480% | 301 | 705 | +54.254% |
| 2026-04-10 | 550.90 | 554.10 | 550.80 | 554.10 | +26.478% | 10 | 404 | +85.846% |
| 2026-04-02 | 438.10 | 438.10 | 438.10 | 438.10 | -1.021% | 1 | 400 | +135.054% |
| 2026-04-01 | 443.12 | 443.12 | 442.62 | 442.62 | -5.427% | 2 | 400 | +132.653% |
| 2026-03-19 | 473.29 | 473.29 | 468.02 | 468.02 | -9.404% | 20 | 395 | +120.027% |
| 2026-03-13 | 516.60 | 516.60 | 516.60 | 516.60 | -7.651% | 1 | 394 | +99.336% |
| 2026-03-11 | 565.90 | 565.90 | 551.10 | 559.40 | -0.939% | 5 | 393 | +84.085% |
| 2026-03-10 | 562.30 | 564.70 | 562.30 | 564.70 | +5.394% | 2 | 388 | +82.357% |
| 2026-03-09 | 534.40 | 535.80 | 534.40 | 535.80 | -11.685% | 2 | 386 | +92.193% |
| 2026-02-19 | 606.69 | 606.69 | 606.69 | 606.69 | -10.389% | 1 | 384 | +69.736% |
| 2026-02-09 | 677.03 | 677.03 | 677.03 | 677.03 | +5.233% | 2 | 383 | +52.101% |
| 2026-02-06 | 643.36 | 643.36 | 643.36 | 643.36 | +4.564% | 1 | 383 | +60.061% |
| 2026-02-04 | 615.28 | 615.28 | 615.28 | 615.28 | -7.428% | 1 | 382 | +67.366% |
| 2026-01-29 | 664.65 | 664.65 | 664.65 | 664.65 | +7.609% | 1 | 381 | +54.934% |
| 2025-10-03 | 617.41 | 617.65 | 617.41 | 617.65 | +19.909% | 2 | 150 | +66.724% |
| 2025-09-16 | 515.10 | 515.10 | 515.10 | 515.10 | -0.174% | 75 | 226 | +99.917% |
| 2025-09-15 | 516.00 | 516.00 | 516.00 | 516.00 | +8.930% | 1 | 176 | +99.568% |
| 2025-09-10 | 473.70 | 473.70 | 473.70 | 473.70 | +6.545% | 1 | 175 | +117.389% |
| 2025-08-27 | 444.80 | 444.80 | 444.60 | 444.60 | +0.954% | 2 | 175 | +131.617% |
| 2025-08-13 | 441.70 | 441.70 | 440.40 | 440.40 | +6.000% | 11 | 174 | +133.826% |
| 2025-08-11 | 415.62 | 415.62 | 415.47 | 415.47 | -4.124% | 2 | 163 | +147.857% |
| 2025-07-31 | 432.37 | 433.34 | 432.37 | 433.34 | +2.948% | 40 | 164 | +137.636% |
| 2025-07-29 | 421.00 | 421.00 | 420.93 | 420.93 | +3.762% | 4 | 144 | +144.642% |
| 2025-07-23 | 397.02 | 405.75 | 397.02 | 405.67 | +5.309% | 8 | 142 | +153.844% |
| 2025-07-18 | 385.27 | 385.38 | 385.06 | 385.22 | +4.139% | 22 | 138 | +167.320% |
| 2025-07-16 | 368.48 | 370.81 | 368.17 | 369.91 | -2.148% | 26 | 127 | +178.384% |
| 2025-07-14 | 378.32 | 378.92 | 378.03 | 378.03 | +2.525% | 34 | 114 | +172.404% |
| 2025-07-09 | 369.48 | 369.48 | 368.72 | 368.72 | +4.899% | 30 | 97 | +179.282% |
| 2025-07-02 | 350.51 | 351.80 | 350.05 | 351.50 | +8.287% | 16 | 82 | +192.964% |
| 2025-06-27 | 324.60 | 324.60 | 324.60 | 324.60 | +9.514% | 2 | 78 | +217.243% |
| 2025-06-25 | 296.40 | 296.40 | 296.40 | 296.40 | +0.864% | 1 | 76 | +247.426% |
| 2025-06-24 | 293.86 | 293.86 | 293.86 | 293.86 | +10.345% | 50 | 75 | +250.429% |
| 2025-06-18 | 266.31 | 266.31 | 266.31 | 266.31 | 0.000% | 25 | 0 | +286.681% |