SPX270617C07100000
SPX Jun 17 2027 7100.00 Call
optionOPRA
EODOct 26, 2026
939.02USD-4.989%(-49.31)2Vol5,140OI
SPX270617C07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 939.04 | 939.04 | 939.02 | 939.02 | -4.989% | 2 | 5,139 | 0.000% |
| 2026-10-15 | 988.33 | 988.33 | 988.33 | 988.33 | +1.736% | 1 | 5,138 | -4.989% |
| 2026-10-14 | 970.76 | 971.47 | 970.76 | 971.47 | -1.834% | 2 | 5,139 | -3.340% |
| 2026-10-02 | 984.87 | 989.62 | 984.87 | 989.62 | +1.187% | 4 | 5,140 | -5.113% |
| 2026-09-30 | 978.01 | 978.01 | 978.01 | 978.01 | +2.509% | 1 | 5,140 | -3.987% |
| 2026-09-29 | 954.07 | 954.07 | 954.07 | 954.07 | -6.475% | 2 | 5,138 | -1.577% |
| 2026-09-25 | 1,020.12 | 1,020.12 | 1,020.12 | 1,020.12 | +5.827% | 1 | 5,138 | -7.950% |
| 2026-09-24 | 963.95 | 963.95 | 963.95 | 963.95 | -3.449% | 1 | 5,138 | -2.586% |
| 2026-09-21 | 998.38 | 998.38 | 998.38 | 998.38 | +5.996% | 2 | 5,136 | -5.946% |
| 2026-09-18 | 934.00 | 941.90 | 934.00 | 941.90 | -0.257% | 2 | 5,137 | -0.306% |
| 2026-09-17 | 944.67 | 944.67 | 944.33 | 944.33 | +8.295% | 2 | 5,137 | -0.562% |
| 2026-09-16 | 865.50 | 872.00 | 865.50 | 872.00 | -4.271% | 2 | 5,136 | +7.686% |
| 2026-09-15 | 906.50 | 910.90 | 906.50 | 910.90 | -3.463% | 2 | 5,137 | +3.087% |
| 2026-09-14 | 934.70 | 950.49 | 934.70 | 943.58 | -2.321% | 48 | 5,161 | -0.483% |
| 2026-09-11 | 979.20 | 979.20 | 966.00 | 966.00 | +4.625% | 2 | 5,162 | -2.793% |
| 2026-09-10 | 922.29 | 923.30 | 922.29 | 923.30 | -3.359% | 2 | 5,161 | +1.703% |
| 2026-09-09 | 948.27 | 955.39 | 948.02 | 955.39 | -8.436% | 62 | 5,149 | -1.713% |
| 2026-09-03 | 1,044.47 | 1,044.47 | 1,043.23 | 1,043.41 | +8.538% | 36 | 5,167 | -10.005% |
| 2026-09-02 | 959.69 | 961.33 | 959.69 | 961.33 | -3.867% | 2 | 5,166 | -2.321% |
| 2026-08-31 | 997.80 | 1,000.00 | 997.80 | 1,000.00 | -2.979% | 2 | 5,167 | -6.098% |
| 2026-08-28 | 1,072.00 | 1,072.00 | 1,030.70 | 1,030.70 | +2.764% | 2 | 5,167 | -8.895% |
| 2026-08-26 | 1,004.38 | 1,004.38 | 1,002.98 | 1,002.98 | +1.168% | 2 | 5,167 | -6.377% |
| 2026-08-24 | 990.67 | 991.40 | 990.67 | 991.40 | -7.268% | 2 | 5,168 | -5.283% |
| 2026-08-19 | 1,059.76 | 1,069.10 | 1,058.46 | 1,069.10 | +2.373% | 3 | 5,167 | -12.167% |
| 2026-08-18 | 1,055.22 | 1,055.22 | 1,041.29 | 1,044.32 | -4.784% | 4 | 5,167 | -10.083% |
| 2026-08-17 | 1,103.52 | 1,103.52 | 1,096.54 | 1,096.79 | +2.798% | 4 | 5,168 | -14.385% |
| 2026-08-11 | 1,066.88 | 1,066.94 | 1,066.88 | 1,066.94 | -2.381% | 2 | 5,169 | -11.989% |
| 2026-08-07 | 1,090.49 | 1,092.96 | 1,090.49 | 1,092.96 | +3.218% | 2 | 5,168 | -14.085% |
| 2026-08-06 | 1,058.88 | 1,058.88 | 1,058.88 | 1,058.88 | -2.176% | 1 | 5,168 | -11.320% |
| 2026-08-05 | 1,086.40 | 1,086.40 | 1,081.79 | 1,082.43 | +22.350% | 12 | 5,174 | -13.249% |
| 2026-07-31 | 840.10 | 884.70 | 840.10 | 884.70 | +3.389% | 2 | 5,174 | +6.140% |
| 2026-07-30 | 820.00 | 855.70 | 820.00 | 855.70 | -9.950% | 3 | 5,172 | +9.737% |
| 2026-07-16 | 955.83 | 975.94 | 950.25 | 950.25 | -2.755% | 10 | 4,937 | -1.182% |
| 2026-07-15 | 976.62 | 983.79 | 960.98 | 977.17 | +0.793% | 31 | 4,943 | -3.904% |
| 2026-07-14 | 968.05 | 972.00 | 956.90 | 969.48 | +1.783% | 21 | 4,941 | -3.142% |
| 2026-07-13 | 977.73 | 977.73 | 951.00 | 952.50 | -4.054% | 45 | 4,957 | -1.415% |
| 2026-07-10 | 966.20 | 992.75 | 966.20 | 992.75 | +5.589% | 29 | 4,956 | -5.412% |
| 2026-07-09 | 931.60 | 940.20 | 931.60 | 940.20 | +1.852% | 2 | 4,955 | -0.126% |
| 2026-07-08 | 899.00 | 923.50 | 899.00 | 923.10 | -3.154% | 4 | 4,953 | +1.725% |
| 2026-07-06 | 945.80 | 953.16 | 945.80 | 953.16 | +5.089% | 4 | 4,953 | -1.483% |
| 2026-07-02 | 906.60 | 907.50 | 894.75 | 907.00 | -4.957% | 5 | 4,954 | +3.530% |
| 2026-07-01 | 920.05 | 954.30 | 919.53 | 954.30 | +1.866% | 10 | 4,951 | -1.601% |
| 2026-06-30 | 921.00 | 937.23 | 921.00 | 936.82 | +9.467% | 4 | 4,951 | +0.235% |
| 2026-06-29 | 855.80 | 855.80 | 855.80 | 855.80 | +0.117% | 1 | 4,952 | +9.724% |
| 2026-06-26 | 854.80 | 854.80 | 854.80 | 854.80 | -1.916% | 2 | 4,952 | +9.853% |
| 2026-06-25 | 871.50 | 871.50 | 871.50 | 871.50 | -0.038% | 1 | 4,952 | +7.748% |
| 2026-06-24 | 889.86 | 889.86 | 871.83 | 871.83 | -1.932% | 11 | 4,946 | +7.707% |
| 2026-06-23 | 889.01 | 889.01 | 889.01 | 889.01 | -6.509% | 5 | 4,941 | +5.625% |
| 2026-06-22 | 987.00 | 987.00 | 950.90 | 950.90 | -2.211% | 3 | 4,943 | -1.249% |
| 2026-06-18 | 961.40 | 972.40 | 961.40 | 972.40 | -1.827% | 2 | 4,640 | -3.433% |
| 2026-06-16 | 989.59 | 990.50 | 989.59 | 990.50 | +14.540% | 16 | 4,632 | -5.197% |
| 2026-06-11 | 826.87 | 867.44 | 821.02 | 864.76 | +5.222% | 23 | 4,609 | +8.587% |
| 2026-06-10 | 851.40 | 851.40 | 821.84 | 821.84 | +0.155% | 20 | 4,615 | +14.258% |
| 2026-06-09 | 850.29 | 856.13 | 820.57 | 820.57 | -10.830% | 92 | 4,615 | +14.435% |
| 2026-06-08 | 943.28 | 943.28 | 920.23 | 920.23 | -13.311% | 8 | 4,612 | +2.042% |
| 2026-06-02 | 1,048.29 | 1,061.53 | 1,048.29 | 1,061.53 | +2.496% | 7 | 4,612 | -11.541% |
| 2026-05-29 | 1,035.68 | 1,035.68 | 1,035.68 | 1,035.68 | +0.692% | 5 | 4,612 | -9.333% |
| 2026-05-28 | 1,023.48 | 1,028.56 | 1,023.48 | 1,028.56 | +4.100% | 13 | 4,610 | -8.705% |
| 2026-05-26 | 988.05 | 988.05 | 988.05 | 988.05 | +5.438% | 1 | 4,610 | -4.962% |
| 2026-05-21 | 937.09 | 937.09 | 937.09 | 937.09 | +2.382% | 202 | 4,683 | +0.206% |
| 2026-05-20 | 915.29 | 915.29 | 915.29 | 915.29 | -3.755% | 3 | 4,686 | +2.593% |
| 2026-05-15 | 933.90 | 954.50 | 933.40 | 951.00 | -4.566% | 14 | 6,036 | -1.260% |
| 2026-05-14 | 981.10 | 1,010.10 | 981.10 | 996.50 | +4.127% | 12 | 6,038 | -5.768% |
| 2026-05-13 | 912.60 | 965.30 | 906.10 | 957.00 | +3.771% | 2,537 | 4,462 | -1.879% |
| 2026-05-12 | 907.00 | 922.22 | 905.70 | 922.22 | -0.516% | 26 | 4,462 | +1.822% |
| 2026-05-11 | 910.61 | 936.50 | 908.98 | 927.00 | +1.846% | 19 | 4,458 | +1.297% |
| 2026-05-08 | 889.60 | 911.50 | 889.60 | 910.20 | +4.995% | 15 | 4,455 | +3.166% |
| 2026-05-07 | 884.30 | 896.50 | 866.90 | 866.90 | -2.167% | 7 | 4,452 | +8.319% |
| 2026-05-06 | 886.10 | 886.10 | 886.10 | 886.10 | +24.034% | 1 | 4,452 | +5.972% |
| 2026-04-29 | 717.62 | 722.50 | 713.90 | 714.40 | -3.686% | 207 | 4,452 | +31.442% |
| 2026-04-24 | 724.00 | 741.74 | 724.00 | 741.74 | +3.364% | 4 | 3,956 | +26.597% |
| 2026-04-23 | 717.60 | 717.60 | 717.60 | 717.60 | +0.244% | 1 | 3,957 | +30.856% |
| 2026-04-22 | 715.85 | 715.85 | 715.85 | 715.85 | +3.224% | 25 | 3,956 | +31.176% |
| 2026-04-21 | 720.60 | 722.80 | 693.11 | 693.49 | -1.841% | 4 | 3,958 | +35.405% |
| 2026-04-20 | 713.30 | 713.30 | 700.21 | 706.50 | -1.319% | 413 | 3,958 | +32.912% |
| 2026-04-17 | 688.90 | 721.00 | 688.90 | 715.94 | +9.766% | 11 | 3,732 | +31.159% |
| 2026-04-16 | 652.24 | 652.24 | 652.24 | 652.24 | +8.501% | 1,876 | 3,726 | +43.968% |
| 2026-04-14 | 592.79 | 601.14 | 592.79 | 601.14 | +12.147% | 41 | 2,346 | +56.207% |
| 2026-04-13 | 536.03 | 536.03 | 536.03 | 536.03 | +29.105% | 107 | 2,333 | +75.180% |
| 2026-04-07 | 414.65 | 415.87 | 414.65 | 415.19 | +1.152% | 57 | 2,259 | +126.166% |
| 2026-04-02 | 410.46 | 410.46 | 410.46 | 410.46 | -1.552% | 4 | 2,242 | +128.773% |
| 2026-04-01 | 430.22 | 431.43 | 416.93 | 416.93 | +23.075% | 5 | 2,242 | +125.222% |
| 2026-03-30 | 338.76 | 338.76 | 338.76 | 338.76 | -3.939% | 1 | 2,244 | +177.193% |
| 2026-03-27 | 367.15 | 367.15 | 352.65 | 352.65 | -18.652% | 18 | 2,243 | +166.275% |
| 2026-03-24 | 435.29 | 435.29 | 433.51 | 433.51 | -5.566% | 2 | 2,227 | +116.609% |
| 2026-03-23 | 459.06 | 459.06 | 459.06 | 459.06 | +12.578% | 200 | 2,228 | +104.553% |
| 2026-03-20 | 438.55 | 438.55 | 407.77 | 407.77 | -7.468% | 30 | 2,120 | +130.282% |
| 2026-03-19 | 442.47 | 443.42 | 439.03 | 440.68 | -6.338% | 45 | 2,090 | +113.084% |
| 2026-03-18 | 477.00 | 477.00 | 470.50 | 470.50 | -5.303% | 31 | 2,093 | +99.579% |
| 2026-03-17 | 503.39 | 504.07 | 494.89 | 496.85 | +1.951% | 142 | 2,069 | +88.995% |
| 2026-03-13 | 485.30 | 487.34 | 485.30 | 487.34 | -9.467% | 2 | 2,001 | +92.683% |
| 2026-03-11 | 535.70 | 538.30 | 535.70 | 538.30 | -1.030% | 2 | 2,002 | +74.442% |
| 2026-03-10 | 546.80 | 546.80 | 543.90 | 543.90 | -5.226% | 2 | 2,001 | +72.646% |
| 2026-03-04 | 572.10 | 574.10 | 572.10 | 573.89 | -0.850% | 8 | 2,000 | +63.624% |
| 2026-03-02 | 578.81 | 578.81 | 578.81 | 578.81 | -1.041% | 256 | 1,921 | +62.233% |
| 2026-02-18 | 584.15 | 584.90 | 584.15 | 584.90 | +3.079% | 2 | 1,739 | +60.544% |
| 2026-02-17 | 533.70 | 568.79 | 533.70 | 567.43 | -10.669% | 14 | 1,739 | +65.486% |
| 2026-02-11 | 634.61 | 635.20 | 634.61 | 635.20 | -1.676% | 20 | 1,741 | +47.831% |
| 2026-02-09 | 646.03 | 646.03 | 646.03 | 646.03 | -0.777% | 2 | 1,721 | +45.352% |
| 2026-02-03 | 651.64 | 651.64 | 651.09 | 651.09 | +1.758% | 2 | 1,721 | +44.223% |
| 2026-01-29 | 639.84 | 639.84 | 639.84 | 639.84 | -0.179% | 10 | 1,719 | +46.759% |
| 2026-01-26 | 641.53 | 641.65 | 640.91 | 640.99 | +1.189% | 16 | 1,709 | +46.495% |
| 2026-01-16 | 633.51 | 633.51 | 633.46 | 633.46 | -4.226% | 9 | 1,718 | +48.237% |
| 2026-01-12 | 659.24 | 661.41 | 659.24 | 661.41 | +1.016% | 9 | 1,718 | +41.972% |
| 2026-01-09 | 650.94 | 654.76 | 650.94 | 654.76 | +7.137% | 4 | 1,709 | +43.414% |
| 2025-12-29 | 611.14 | 611.14 | 611.14 | 611.14 | -4.320% | 1 | 1,709 | +53.651% |
| 2025-12-24 | 638.27 | 639.25 | 638.27 | 638.73 | +4.419% | 11 | 1,698 | +47.014% |
| 2025-12-23 | 611.70 | 611.70 | 611.70 | 611.70 | +4.980% | 2 | 1,698 | +53.510% |
| 2025-12-19 | 582.43 | 582.68 | 582.10 | 582.68 | +3.553% | 4 | 1,708 | +61.155% |
| 2025-12-18 | 562.46 | 563.58 | 560.59 | 562.69 | +3.176% | 74 | 1,710 | +66.881% |
| 2025-12-17 | 542.48 | 545.37 | 542.48 | 545.37 | -6.661% | 2 | 1,721 | +72.180% |
| 2025-12-16 | 584.29 | 584.29 | 584.29 | 584.29 | -1.401% | 50 | 1,723 | +60.711% |
| 2025-12-15 | 587.94 | 592.59 | 587.55 | 592.59 | -1.741% | 173 | 1,675 | +58.460% |
| 2025-12-12 | 601.82 | 603.09 | 601.82 | 603.09 | -3.513% | 250 | 1,795 | +55.701% |
| 2025-12-11 | 625.05 | 625.05 | 625.05 | 625.05 | -1.845% | 1 | 1,978 | +50.231% |
| 2025-12-09 | 636.80 | 636.80 | 636.80 | 636.80 | +2.643% | 810 | 1,977 | +47.459% |
| 2025-12-08 | 635.16 | 635.16 | 620.40 | 620.40 | -5.116% | 8 | 1,227 | +51.357% |
| 2025-12-05 | 653.85 | 653.85 | 653.85 | 653.85 | +5.158% | 1 | 1,220 | +43.614% |
| 2025-12-03 | 619.54 | 621.78 | 619.54 | 621.78 | +0.940% | 2 | 1,220 | +51.021% |
| 2025-12-02 | 615.99 | 615.99 | 615.99 | 615.99 | -1.157% | 201 | 1,218 | +52.441% |
| 2025-11-26 | 622.00 | 623.20 | 622.00 | 623.20 | +20.112% | 400 | 644 | +50.677% |
| 2025-11-21 | 492.40 | 545.69 | 487.40 | 518.85 | +2.722% | 60 | 644 | +80.981% |
| 2025-11-20 | 526.96 | 527.99 | 504.00 | 505.10 | -7.591% | 158 | 615 | +85.908% |
| 2025-11-17 | 546.59 | 546.59 | 546.59 | 546.59 | -9.391% | 1 | 615 | +71.796% |
| 2025-11-13 | 603.24 | 603.24 | 603.24 | 603.24 | +4.635% | 1 | 616 | +55.663% |
| 2025-11-07 | 539.96 | 576.52 | 539.96 | 576.52 | -13.635% | 2 | 716 | +62.877% |
| 2025-11-03 | 667.54 | 667.54 | 667.54 | 667.54 | -1.727% | 5 | 716 | +40.669% |
| 2025-10-29 | 696.10 | 696.10 | 679.27 | 679.27 | +4.195% | 12 | 716 | +38.240% |
| 2025-10-27 | 651.27 | 651.92 | 651.06 | 651.92 | +14.390% | 40 | 716 | +44.039% |
| 2025-10-23 | 561.84 | 569.91 | 561.84 | 569.91 | -0.527% | 12 | 716 | +64.766% |
| 2025-10-20 | 566.68 | 572.93 | 566.59 | 572.93 | +7.339% | 6 | 716 | +63.898% |
| 2025-10-17 | 536.70 | 536.70 | 533.76 | 533.76 | +8.215% | 9 | 715 | +75.926% |
| 2025-10-10 | 517.34 | 520.83 | 490.27 | 493.24 | -10.661% | 350 | 706 | +90.378% |
| 2025-09-23 | 552.10 | 552.10 | 552.10 | 552.10 | +14.844% | 1 | 231 | +70.082% |
| 2025-09-12 | 478.97 | 480.74 | 478.97 | 480.74 | +2.161% | 12 | 231 | +95.328% |
| 2025-09-11 | 470.57 | 470.57 | 470.57 | 470.57 | +4.594% | 10 | 219 | +99.549% |
| 2025-09-10 | 449.90 | 449.90 | 449.90 | 449.90 | +8.045% | 2 | 213 | +108.717% |
| 2025-08-13 | 417.10 | 417.10 | 416.40 | 416.40 | +13.584% | 6 | 211 | +125.509% |
| 2025-08-06 | 366.60 | 366.60 | 366.60 | 366.60 | +13.597% | 1 | 205 | +156.143% |
| 2025-08-01 | 322.41 | 322.72 | 322.41 | 322.72 | -17.598% | 2 | 207 | +190.971% |
| 2025-07-31 | 411.51 | 412.02 | 391.64 | 391.64 | -2.346% | 22 | 206 | +139.766% |
| 2025-07-24 | 401.19 | 401.19 | 401.05 | 401.05 | +6.343% | 2 | 198 | +134.140% |
| 2025-07-23 | 376.86 | 377.26 | 376.69 | 377.13 | +2.791% | 32 | 197 | +148.991% |
| 2025-07-22 | 366.97 | 367.37 | 366.69 | 366.89 | -2.264% | 22 | 181 | +155.940% |
| 2025-07-21 | 376.36 | 376.36 | 375.39 | 375.39 | +7.528% | 2 | 170 | +150.145% |
| 2025-07-16 | 346.70 | 349.37 | 344.10 | 349.11 | -0.694% | 52 | 170 | +168.975% |
| 2025-07-15 | 351.35 | 351.55 | 351.35 | 351.55 | -0.910% | 2 | 144 | +167.109% |
| 2025-07-14 | 356.31 | 357.09 | 354.78 | 354.78 | -2.439% | 99 | 143 | +164.677% |
| 2025-07-10 | 363.81 | 364.10 | 363.54 | 363.65 | +3.870% | 32 | 94 | +158.221% |
| 2025-07-09 | 345.51 | 350.72 | 345.25 | 350.10 | -2.804% | 152 | 78 | +168.215% |
| 2025-07-03 | 360.20 | 360.20 | 360.20 | 360.20 | +8.592% | 2 | 7 | +160.694% |
| 2025-07-02 | 329.31 | 331.70 | 328.30 | 331.70 | +2.725% | 13 | 7 | +183.093% |
| 2025-07-01 | 322.90 | 322.90 | 322.90 | 322.90 | +3.693% | 1 | 2 | +190.808% |
| 2025-06-27 | 311.40 | 311.40 | 311.40 | 311.40 | 0.000% | 1 | 1 | +201.548% |