SPX270617C07200000
SPX Jun 17 2027 7200.00 Call
optionOPRA
EODOct 28, 2026
901.11USD+5.244%(+44.90)2Vol5,294OI
SPX270617C07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 901.84 | 901.84 | 901.11 | 901.11 | +5.244% | 2 | 5,294 | 0.000% |
| 2026-10-26 | 856.63 | 856.63 | 856.21 | 856.21 | -2.276% | 2 | 5,294 | +5.244% |
| 2026-10-19 | 879.79 | 879.79 | 876.15 | 876.15 | -3.134% | 3 | 5,292 | +2.849% |
| 2026-10-02 | 904.57 | 904.57 | 904.50 | 904.50 | +2.901% | 350 | 5,311 | -0.375% |
| 2026-10-01 | 853.00 | 879.00 | 853.00 | 879.00 | +0.846% | 2 | 5,312 | +2.515% |
| 2026-09-29 | 873.27 | 873.66 | 868.32 | 871.63 | -2.168% | 958 | 4,879 | +3.382% |
| 2026-09-24 | 890.79 | 890.95 | 890.79 | 890.95 | -6.244% | 4 | 4,879 | +1.140% |
| 2026-09-23 | 950.29 | 950.29 | 950.29 | 950.29 | -1.800% | 15 | 4,879 | -5.175% |
| 2026-09-22 | 963.68 | 967.71 | 963.68 | 967.71 | +13.441% | 17 | 4,879 | -6.882% |
| 2026-09-17 | 852.90 | 853.90 | 852.65 | 853.05 | +2.909% | 12 | 4,879 | +5.634% |
| 2026-09-15 | 824.61 | 829.30 | 824.01 | 828.94 | -5.245% | 4 | 4,879 | +8.706% |
| 2026-09-01 | 874.82 | 874.82 | 874.82 | 874.82 | -8.136% | 1 | 4,880 | +3.005% |
| 2026-08-28 | 963.80 | 963.80 | 951.80 | 952.30 | +3.948% | 11 | 4,876 | -5.375% |
| 2026-08-24 | 916.29 | 916.29 | 916.13 | 916.13 | -1.639% | 2 | 4,876 | -1.640% |
| 2026-08-21 | 931.40 | 931.40 | 931.40 | 931.40 | -7.633% | 2 | 4,878 | -3.252% |
| 2026-08-17 | 1,025.50 | 1,025.50 | 1,007.21 | 1,008.37 | -2.101% | 61 | 4,879 | -10.637% |
| 2026-08-13 | 1,028.65 | 1,030.01 | 1,028.65 | 1,030.01 | +3.335% | 2 | 4,879 | -12.514% |
| 2026-08-06 | 1,005.34 | 1,005.42 | 996.77 | 996.77 | -1.075% | 23 | 4,861 | -9.597% |
| 2026-08-05 | 1,053.98 | 1,053.98 | 1,002.93 | 1,007.60 | -0.419% | 142 | 4,804 | -10.569% |
| 2026-08-04 | 1,011.84 | 1,011.84 | 1,011.84 | 1,011.84 | +11.707% | 38 | 4,842 | -10.943% |
| 2026-08-03 | 871.80 | 905.80 | 871.03 | 905.80 | +10.038% | 62 | 4,870 | -0.518% |
| 2026-07-31 | 775.70 | 823.17 | 761.00 | 823.17 | +7.872% | 8 | 4,878 | +9.468% |
| 2026-07-30 | 763.10 | 763.10 | 763.10 | 763.10 | +2.938% | 1 | 4,879 | +18.085% |
| 2026-07-29 | 759.19 | 759.31 | 740.74 | 741.32 | -4.883% | 12 | 4,879 | +21.555% |
| 2026-07-24 | 780.15 | 780.15 | 779.38 | 779.38 | -0.339% | 2 | 4,880 | +15.619% |
| 2026-07-23 | 781.06 | 782.03 | 781.06 | 782.03 | -8.818% | 4 | 4,880 | +15.227% |
| 2026-07-22 | 858.90 | 858.90 | 857.66 | 857.66 | +0.192% | 5 | 4,880 | +5.066% |
| 2026-07-21 | 855.21 | 858.44 | 855.21 | 856.02 | +2.199% | 836 | 4,331 | +5.267% |
| 2026-07-20 | 837.60 | 837.60 | 837.60 | 837.60 | -0.711% | 2 | 4,333 | +7.582% |
| 2026-07-17 | 843.60 | 843.60 | 843.60 | 843.60 | -4.005% | 1 | 4,333 | +6.817% |
| 2026-07-16 | 894.50 | 894.50 | 878.80 | 878.80 | -2.334% | 17 | 4,337 | +2.539% |
| 2026-07-13 | 901.00 | 902.50 | 899.80 | 899.80 | -1.583% | 19 | 4,339 | +0.146% |
| 2026-07-10 | 898.70 | 914.85 | 898.70 | 914.27 | +4.404% | 9 | 4,337 | -1.439% |
| 2026-07-06 | 875.70 | 875.70 | 875.70 | 875.70 | +5.202% | 1 | 4,337 | +2.902% |
| 2026-07-02 | 884.20 | 884.20 | 832.40 | 832.40 | -4.836% | 3 | 4,339 | +8.254% |
| 2026-07-01 | 881.80 | 881.80 | 874.70 | 874.70 | +11.129% | 12 | 4,339 | +3.019% |
| 2026-06-29 | 787.10 | 787.10 | 787.10 | 787.10 | +1.083% | 1 | 4,209 | +14.485% |
| 2026-06-26 | 794.18 | 794.18 | 778.67 | 778.67 | -0.240% | 5 | 4,207 | +15.724% |
| 2026-06-25 | 773.68 | 790.02 | 773.68 | 780.54 | -1.176% | 24 | 4,187 | +15.447% |
| 2026-06-24 | 828.75 | 828.75 | 789.40 | 789.83 | -2.812% | 75 | 4,160 | +14.089% |
| 2026-06-23 | 812.68 | 812.68 | 812.68 | 812.68 | -7.807% | 17 | 4,177 | +10.881% |
| 2026-06-22 | 901.25 | 901.25 | 878.97 | 881.50 | -2.715% | 5 | 4,172 | +2.225% |
| 2026-06-18 | 899.80 | 906.10 | 899.80 | 906.10 | -1.020% | 3 | 4,170 | -0.551% |
| 2026-06-16 | 928.32 | 928.32 | 915.44 | 915.44 | +13.171% | 18 | 4,172 | -1.565% |
| 2026-06-12 | 808.90 | 808.90 | 808.90 | 808.90 | +5.657% | 2 | 4,173 | +11.399% |
| 2026-06-11 | 759.04 | 765.71 | 759.04 | 765.59 | +2.120% | 13 | 4,175 | +17.701% |
| 2026-06-10 | 749.02 | 749.70 | 749.02 | 749.70 | -7.645% | 6 | 4,172 | +20.196% |
| 2026-06-09 | 811.76 | 811.76 | 811.76 | 811.76 | -3.091% | 2 | 4,174 | +11.007% |
| 2026-06-05 | 857.34 | 857.34 | 830.85 | 837.65 | -13.589% | 40 | 4,175 | +7.576% |
| 2026-06-04 | 969.38 | 969.38 | 969.38 | 969.38 | -2.192% | 10 | 4,180 | -7.043% |
| 2026-06-02 | 991.10 | 991.10 | 991.10 | 991.10 | +1.656% | 1 | 4,179 | -9.080% |
| 2026-06-01 | 957.92 | 974.95 | 957.92 | 974.95 | +1.822% | 47 | 4,147 | -7.574% |
| 2026-05-28 | 957.75 | 957.75 | 957.50 | 957.50 | +4.231% | 2 | 4,148 | -5.889% |
| 2026-05-27 | 918.63 | 918.63 | 918.63 | 918.63 | -1.974% | 1 | 4,148 | -1.907% |
| 2026-05-26 | 933.88 | 937.13 | 933.88 | 937.13 | +3.754% | 6 | 4,152 | -3.844% |
| 2026-05-22 | 903.46 | 905.20 | 890.00 | 903.22 | +4.311% | 42 | 4,167 | -0.234% |
| 2026-05-21 | 839.72 | 872.01 | 839.58 | 865.89 | +0.643% | 62 | 4,181 | +4.067% |
| 2026-05-20 | 850.31 | 860.36 | 850.31 | 860.36 | +0.284% | 12 | 4,181 | +4.736% |
| 2026-05-18 | 857.92 | 857.92 | 857.92 | 857.92 | -1.639% | 3 | 4,184 | +5.034% |
| 2026-05-15 | 876.15 | 876.15 | 872.22 | 872.22 | +0.930% | 6 | 4,189 | +3.312% |
| 2026-05-11 | 861.70 | 864.50 | 861.70 | 864.18 | +6.023% | 4 | 4,189 | +4.273% |
| 2026-05-06 | 815.09 | 815.09 | 815.09 | 815.09 | +16.752% | 1 | 4,189 | +10.553% |
| 2026-05-04 | 703.43 | 703.43 | 698.14 | 698.14 | -3.686% | 74 | 4,155 | +29.073% |
| 2026-05-01 | 738.57 | 738.57 | 724.29 | 724.86 | +2.616% | 4 | 4,155 | +24.315% |
| 2026-04-30 | 689.70 | 706.38 | 689.70 | 706.38 | +7.897% | 102 | 4,155 | +27.567% |
| 2026-04-29 | 654.68 | 654.68 | 654.68 | 654.68 | -4.266% | 224 | 4,079 | +37.641% |
| 2026-04-27 | 672.00 | 683.85 | 672.00 | 683.85 | +1.567% | 13 | 3,990 | +31.770% |
| 2026-04-24 | 673.30 | 673.30 | 673.30 | 673.30 | +4.452% | 15 | 3,984 | +33.835% |
| 2026-04-23 | 653.30 | 657.40 | 644.60 | 644.60 | -1.076% | 4 | 3,991 | +39.794% |
| 2026-04-22 | 648.33 | 651.61 | 648.33 | 651.61 | +1.308% | 65 | 3,991 | +38.290% |
| 2026-04-20 | 648.40 | 648.40 | 635.88 | 643.20 | +10.146% | 33 | 3,982 | +40.098% |
| 2026-04-16 | 583.95 | 583.95 | 583.95 | 583.95 | +2.763% | 201 | 3,935 | +54.313% |
| 2026-04-15 | 567.04 | 568.25 | 567.04 | 568.25 | +3.889% | 25 | 3,857 | +58.576% |
| 2026-04-14 | 538.72 | 550.11 | 538.72 | 546.98 | +12.754% | 95 | 3,832 | +64.743% |
| 2026-04-13 | 462.82 | 485.11 | 462.82 | 485.11 | +3.767% | 3 | 3,767 | +85.754% |
| 2026-04-09 | 446.55 | 467.87 | 446.55 | 467.50 | +4.586% | 7 | 3,760 | +92.751% |
| 2026-04-08 | 445.05 | 448.54 | 439.98 | 447.00 | +24.101% | 106 | 3,746 | +101.591% |
| 2026-04-07 | 364.34 | 364.34 | 360.19 | 360.19 | -3.044% | 354 | 3,696 | +150.176% |
| 2026-04-06 | 371.00 | 371.50 | 371.00 | 371.50 | +2.738% | 2 | 3,416 | +142.560% |
| 2026-04-02 | 361.60 | 361.60 | 361.60 | 361.60 | +23.178% | 1 | 3,414 | +149.201% |
| 2026-03-30 | 308.17 | 308.20 | 293.56 | 293.56 | -8.750% | 10 | 3,414 | +206.959% |
| 2026-03-27 | 327.73 | 327.73 | 321.71 | 321.71 | -15.939% | 10 | 3,404 | +180.100% |
| 2026-03-26 | 367.00 | 382.71 | 367.00 | 382.71 | -1.930% | 37 | 3,406 | +135.455% |
| 2026-03-25 | 406.96 | 409.29 | 387.14 | 390.24 | +4.370% | 13 | 3,369 | +130.912% |
| 2026-03-24 | 373.90 | 373.90 | 373.90 | 373.90 | -6.997% | 2 | 3,360 | +141.003% |
| 2026-03-23 | 398.87 | 402.03 | 398.87 | 402.03 | +3.632% | 4 | 3,358 | +124.140% |
| 2026-03-20 | 387.94 | 387.94 | 387.94 | 387.94 | -3.358% | 2 | 3,354 | +132.281% |
| 2026-03-19 | 390.45 | 401.42 | 390.45 | 401.42 | -10.786% | 36 | 3,328 | +124.481% |
| 2026-03-17 | 449.95 | 449.95 | 449.95 | 449.95 | +6.876% | 4 | 3,328 | +100.269% |
| 2026-03-13 | 420.64 | 422.89 | 420.64 | 421.00 | -11.430% | 35 | 3,328 | +114.040% |
| 2026-03-11 | 474.59 | 475.33 | 474.34 | 475.33 | +8.478% | 53 | 3,326 | +89.576% |
| 2026-03-09 | 429.84 | 438.18 | 429.84 | 438.18 | -5.646% | 18 | 3,303 | +105.648% |
| 2026-03-06 | 464.80 | 464.80 | 462.80 | 464.40 | -4.877% | 5 | 3,293 | +94.037% |
| 2026-03-05 | 488.21 | 488.21 | 488.21 | 488.21 | -1.471% | 15 | 3,290 | +84.574% |
| 2026-03-04 | 493.00 | 495.50 | 493.00 | 495.50 | +5.716% | 302 | 3,275 | +81.859% |
| 2026-03-03 | 455.62 | 468.71 | 455.58 | 468.71 | -8.384% | 16 | 2,974 | +92.253% |
| 2026-03-02 | 511.60 | 511.60 | 511.60 | 511.60 | -0.253% | 163 | 2,974 | +76.136% |
| 2026-02-27 | 512.90 | 512.90 | 512.90 | 512.90 | -4.292% | 100 | 3,020 | +75.689% |
| 2026-02-26 | 535.90 | 535.90 | 535.90 | 535.90 | +1.458% | 1 | 2,920 | +68.149% |
| 2026-02-24 | 528.20 | 528.20 | 528.20 | 528.20 | -2.149% | 501 | 2,920 | +70.600% |
| 2026-02-20 | 538.83 | 539.80 | 538.69 | 539.80 | +1.772% | 5 | 3,195 | +66.934% |
| 2026-02-18 | 530.40 | 530.40 | 530.40 | 530.40 | -7.019% | 3 | 3,196 | +69.893% |
| 2026-02-10 | 570.44 | 570.44 | 570.44 | 570.44 | -1.767% | 10 | 2,905 | +57.968% |
| 2026-02-09 | 579.60 | 580.70 | 579.60 | 580.70 | +15.287% | 2 | 2,895 | +55.177% |
| 2026-02-05 | 508.34 | 508.34 | 503.70 | 503.70 | -13.134% | 50 | 2,896 | +78.898% |
| 2026-01-30 | 579.86 | 579.86 | 579.86 | 579.86 | -2.677% | 1 | 2,885 | +55.401% |
| 2026-01-28 | 598.72 | 598.74 | 595.41 | 595.81 | -0.698% | 25 | 2,885 | +51.241% |
| 2026-01-27 | 600.00 | 600.00 | 600.00 | 600.00 | +3.141% | 5 | 2,860 | +50.185% |
| 2026-01-26 | 581.72 | 581.73 | 581.72 | 581.73 | +2.759% | 2 | 2,855 | +54.902% |
| 2026-01-22 | 566.11 | 566.11 | 566.11 | 566.11 | -0.700% | 1 | 2,855 | +59.176% |
| 2026-01-14 | 570.10 | 570.10 | 570.10 | 570.10 | -3.629% | 2 | 2,854 | +58.062% |
| 2026-01-13 | 591.85 | 591.85 | 591.57 | 591.57 | -1.131% | 2 | 2,854 | +52.325% |
| 2026-01-09 | 575.20 | 598.41 | 575.20 | 598.34 | +6.089% | 131 | 2,853 | +50.602% |
| 2026-01-08 | 565.50 | 565.50 | 564.00 | 564.00 | +1.873% | 4 | 2,844 | +59.771% |
| 2026-01-05 | 555.85 | 555.85 | 553.63 | 553.63 | -0.274% | 3 | 3,041 | +62.764% |
| 2025-12-29 | 555.15 | 555.15 | 555.15 | 555.15 | +6.172% | 16 | 3,195 | +62.318% |
| 2025-12-19 | 522.63 | 522.88 | 522.63 | 522.88 | +4.767% | 82 | 3,195 | +72.336% |
| 2025-12-18 | 503.12 | 503.94 | 499.09 | 499.09 | +4.120% | 24 | 3,114 | +80.551% |
| 2025-12-17 | 490.76 | 492.16 | 478.40 | 479.34 | -6.441% | 101 | 3,121 | +87.990% |
| 2025-12-16 | 511.13 | 512.34 | 511.13 | 512.34 | -13.323% | 2 | 3,121 | +75.881% |
| 2025-12-11 | 591.35 | 591.35 | 591.09 | 591.09 | +2.845% | 202 | 3,122 | +52.449% |
| 2025-12-09 | 573.14 | 574.74 | 573.14 | 574.74 | -1.796% | 152 | 2,896 | +56.786% |
| 2025-12-05 | 585.25 | 585.25 | 585.25 | 585.25 | +2.807% | 1 | 2,771 | +53.970% |
| 2025-12-03 | 569.67 | 569.67 | 569.27 | 569.27 | +3.069% | 102 | 2,739 | +58.292% |
| 2025-12-01 | 552.32 | 552.32 | 552.32 | 552.32 | +4.759% | 1 | 2,709 | +63.150% |
| 2025-11-25 | 527.23 | 527.23 | 527.23 | 527.23 | +4.394% | 18 | 2,709 | +70.914% |
| 2025-11-24 | 509.85 | 509.85 | 505.04 | 505.04 | +8.485% | 20 | 2,709 | +78.423% |
| 2025-11-21 | 441.25 | 468.51 | 441.03 | 465.54 | +1.764% | 6 | 2,705 | +93.562% |
| 2025-11-20 | 456.70 | 457.47 | 456.70 | 457.47 | -16.047% | 2 | 2,702 | +96.977% |
| 2025-11-13 | 544.91 | 544.91 | 544.91 | 544.91 | -3.952% | 1 | 2,701 | +65.369% |
| 2025-11-10 | 554.73 | 567.33 | 554.73 | 567.33 | +6.683% | 3 | 2,741 | +58.833% |
| 2025-11-06 | 531.58 | 531.79 | 531.58 | 531.79 | -9.057% | 2 | 2,740 | +69.448% |
| 2025-11-04 | 575.13 | 590.36 | 575.12 | 584.75 | -1.527% | 4 | 2,740 | +54.102% |
| 2025-10-27 | 593.87 | 593.87 | 593.82 | 593.82 | +19.390% | 2 | 2,380 | +51.748% |
| 2025-10-01 | 497.78 | 497.78 | 497.32 | 497.38 | +3.202% | 4 | 2,380 | +81.171% |
| 2025-09-24 | 481.91 | 481.95 | 481.91 | 481.95 | -0.217% | 304 | 2,327 | +86.972% |
| 2025-09-23 | 498.18 | 498.60 | 483.00 | 483.00 | +1.451% | 15 | 2,127 | +86.565% |
| 2025-09-22 | 475.38 | 476.09 | 475.38 | 476.09 | +8.414% | 2 | 2,126 | +89.273% |
| 2025-09-15 | 442.30 | 442.30 | 439.14 | 439.14 | +2.294% | 2 | 2,126 | +105.199% |
| 2025-09-12 | 429.60 | 429.60 | 429.29 | 429.29 | +8.833% | 2 | 2,126 | +109.907% |
| 2025-09-10 | 398.10 | 398.10 | 394.34 | 394.45 | +17.466% | 6 | 2,089 | +128.447% |
| 2025-09-02 | 329.18 | 335.80 | 329.18 | 335.80 | -6.717% | 3 | 2,089 | +168.347% |
| 2025-08-29 | 358.61 | 360.58 | 358.46 | 359.98 | -3.666% | 4 | 2,089 | +150.322% |
| 2025-08-27 | 373.75 | 373.75 | 373.68 | 373.68 | +5.559% | 2 | 2,089 | +141.145% |
| 2025-08-26 | 354.00 | 354.00 | 354.00 | 354.00 | -4.221% | 1 | 2,090 | +154.551% |
| 2025-08-13 | 370.90 | 371.00 | 369.60 | 369.60 | +4.069% | 13 | 2,090 | +143.807% |
| 2025-08-12 | 355.15 | 355.15 | 355.15 | 355.15 | +4.517% | 2 | 2,079 | +153.727% |
| 2025-08-08 | 339.80 | 339.80 | 339.80 | 339.80 | +9.797% | 1 | 2,090 | +165.188% |
| 2025-08-06 | 309.82 | 309.82 | 309.48 | 309.48 | +1.343% | 2 | 2,089 | +191.169% |
| 2025-08-05 | 313.80 | 313.80 | 302.45 | 305.38 | -1.712% | 51 | 2,088 | +195.078% |
| 2025-08-04 | 310.70 | 310.70 | 310.70 | 310.70 | +8.160% | 1 | 2,062 | +190.026% |
| 2025-08-01 | 288.10 | 288.10 | 287.26 | 287.26 | -21.314% | 2 | 2,075 | +213.691% |
| 2025-07-31 | 365.63 | 366.16 | 365.07 | 365.07 | +2.600% | 22 | 2,074 | +146.832% |
| 2025-07-30 | 355.68 | 355.82 | 355.68 | 355.82 | +0.639% | 2 | 2,062 | +153.249% |
| 2025-07-28 | 353.56 | 353.56 | 353.56 | 353.56 | -2.313% | 1 | 661 | +154.868% |
| 2025-07-25 | 361.93 | 361.93 | 361.93 | 361.93 | +10.947% | 1 | 661 | +148.974% |
| 2025-07-22 | 320.60 | 326.52 | 320.60 | 326.22 | +0.872% | 21 | 661 | +176.228% |
| 2025-07-18 | 323.40 | 323.40 | 323.40 | 323.40 | +5.442% | 1 | 660 | +178.636% |
| 2025-07-16 | 305.40 | 306.86 | 303.81 | 306.71 | -2.356% | 5 | 659 | +193.799% |
| 2025-07-14 | 315.21 | 315.21 | 314.11 | 314.11 | +0.195% | 96 | 656 | +186.877% |
| 2025-07-10 | 313.50 | 313.50 | 313.50 | 313.50 | +1.865% | 1 | 608 | +187.435% |
| 2025-07-09 | 305.18 | 307.76 | 305.18 | 307.76 | +4.114% | 110 | 608 | +192.796% |
| 2025-07-07 | 295.60 | 295.60 | 295.60 | 295.60 | -8.737% | 2 | 553 | +204.841% |
| 2025-07-03 | 323.60 | 323.90 | 323.60 | 323.90 | +10.238% | 3 | 551 | +178.206% |
| 2025-07-02 | 289.89 | 293.82 | 289.89 | 293.82 | 0.000% | 52 | 551 | +206.688% |