SPX270617C07300000
SPX Jun 17 2027 7300.00 Call
optionOPRA
EODOct 26, 2026
780.05USD+3.936%(+29.54)15Vol4,166OI
SPX270617C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 780.05 | 780.05 | 780.05 | 780.05 | +3.936% | 15 | 4,166 | 0.000% |
| 2026-10-23 | 750.51 | 750.51 | 750.51 | 750.51 | -7.391% | 1 | 4,167 | +3.936% |
| 2026-10-19 | 808.57 | 810.41 | 808.57 | 810.41 | -0.208% | 2 | 4,166 | -3.746% |
| 2026-10-16 | 815.49 | 815.64 | 812.10 | 812.10 | -4.519% | 24 | 4,166 | -3.947% |
| 2026-10-14 | 850.96 | 850.96 | 849.86 | 850.54 | -5.045% | 16 | 4,166 | -8.288% |
| 2026-10-09 | 895.69 | 895.73 | 895.69 | 895.73 | +4.775% | 2 | 4,166 | -12.915% |
| 2026-10-08 | 854.91 | 854.91 | 854.91 | 854.91 | +7.770% | 1 | 4,165 | -8.756% |
| 2026-09-29 | 811.56 | 811.56 | 793.27 | 793.27 | -10.112% | 8 | 4,187 | -1.667% |
| 2026-09-22 | 884.23 | 884.23 | 882.07 | 882.51 | +13.902% | 17 | 4,188 | -11.610% |
| 2026-09-18 | 774.11 | 774.80 | 774.11 | 774.80 | -1.626% | 15 | 4,188 | +0.678% |
| 2026-09-17 | 785.33 | 789.53 | 784.60 | 787.61 | +2.487% | 23 | 4,199 | -0.960% |
| 2026-09-16 | 768.50 | 768.76 | 768.50 | 768.50 | -2.082% | 6 | 4,199 | +1.503% |
| 2026-09-14 | 784.84 | 784.84 | 784.84 | 784.84 | -3.862% | 1 | 4,198 | -0.610% |
| 2026-09-11 | 816.37 | 816.37 | 816.37 | 816.37 | -3.999% | 1 | 4,197 | -4.449% |
| 2026-09-04 | 872.00 | 872.00 | 850.38 | 850.38 | +0.589% | 15 | 4,212 | -8.270% |
| 2026-09-03 | 845.40 | 845.40 | 845.40 | 845.40 | +4.474% | 2 | 4,214 | -7.730% |
| 2026-09-01 | 809.20 | 809.20 | 809.20 | 809.20 | -3.678% | 1 | 4,213 | -3.602% |
| 2026-08-31 | 844.00 | 844.00 | 840.10 | 840.10 | -4.131% | 3 | 4,216 | -7.148% |
| 2026-08-28 | 875.80 | 876.30 | 875.80 | 876.30 | +3.155% | 3 | 4,216 | -10.984% |
| 2026-08-24 | 840.10 | 849.50 | 833.77 | 849.50 | -2.558% | 56 | 4,242 | -8.175% |
| 2026-08-20 | 871.80 | 871.80 | 871.80 | 871.80 | -2.580% | 2 | 4,244 | -10.524% |
| 2026-08-18 | 894.71 | 894.89 | 894.71 | 894.89 | -5.903% | 2 | 4,244 | -12.833% |
| 2026-08-17 | 949.40 | 951.03 | 949.40 | 951.03 | -0.604% | 505 | 4,194 | -17.978% |
| 2026-08-14 | 975.70 | 975.70 | 956.81 | 956.81 | -1.255% | 6 | 4,190 | -18.474% |
| 2026-08-13 | 975.40 | 975.40 | 968.97 | 968.97 | +3.790% | 4 | 4,190 | -19.497% |
| 2026-08-12 | 933.59 | 933.59 | 933.59 | 933.59 | +1.899% | 3 | 4,190 | -16.446% |
| 2026-08-11 | 924.94 | 925.05 | 913.81 | 916.19 | -2.159% | 33 | 4,157 | -14.859% |
| 2026-08-10 | 945.30 | 948.43 | 936.41 | 936.41 | -0.599% | 32 | 4,127 | -16.698% |
| 2026-08-07 | 929.37 | 942.53 | 929.37 | 942.05 | +3.266% | 108 | 4,084 | -17.197% |
| 2026-08-06 | 929.40 | 929.84 | 902.57 | 912.26 | -1.645% | 40 | 4,108 | -14.493% |
| 2026-08-05 | 978.26 | 978.26 | 927.52 | 927.52 | +15.911% | 24 | 4,108 | -15.899% |
| 2026-08-03 | 800.20 | 800.20 | 800.20 | 800.20 | +7.791% | 2 | 4,110 | -2.518% |
| 2026-07-31 | 697.10 | 742.36 | 691.00 | 742.36 | +6.595% | 13 | 4,099 | +5.077% |
| 2026-07-29 | 694.78 | 696.43 | 694.78 | 696.43 | -3.837% | 4 | 4,099 | +12.007% |
| 2026-07-28 | 724.22 | 724.22 | 724.22 | 724.22 | +3.667% | 2 | 4,099 | +7.709% |
| 2026-07-27 | 730.60 | 730.60 | 698.60 | 698.60 | -2.192% | 35 | 4,097 | +11.659% |
| 2026-07-24 | 713.00 | 714.52 | 712.86 | 714.26 | -2.170% | 7 | 4,098 | +9.211% |
| 2026-07-23 | 730.10 | 730.10 | 730.10 | 730.10 | -1.697% | 2 | 4,100 | +6.842% |
| 2026-07-20 | 767.20 | 767.20 | 742.70 | 742.70 | -2.024% | 11 | 4,091 | +5.029% |
| 2026-07-17 | 776.85 | 776.85 | 758.04 | 758.04 | -6.112% | 29 | 4,090 | +2.904% |
| 2026-07-16 | 806.42 | 807.39 | 806.42 | 807.39 | -1.757% | 5 | 4,090 | -3.386% |
| 2026-07-13 | 821.83 | 821.83 | 821.83 | 821.83 | +3.315% | 1 | 4,089 | -5.084% |
| 2026-07-09 | 795.46 | 795.46 | 795.46 | 795.46 | +2.940% | 1 | 4,088 | -1.937% |
| 2026-07-08 | 772.40 | 772.74 | 772.40 | 772.74 | +1.045% | 4 | 4,088 | +0.946% |
| 2026-07-02 | 802.10 | 802.10 | 749.17 | 764.75 | -4.413% | 94 | 4,038 | +2.001% |
| 2026-06-30 | 799.63 | 800.06 | 799.63 | 800.06 | +5.500% | 4 | 4,038 | -2.501% |
| 2026-06-29 | 738.63 | 758.35 | 737.32 | 758.35 | +9.304% | 12 | 4,034 | +2.861% |
| 2026-06-26 | 740.01 | 740.01 | 693.80 | 693.80 | -2.542% | 33 | 4,002 | +12.432% |
| 2026-06-25 | 734.50 | 734.50 | 711.90 | 711.90 | -7.311% | 57 | 3,983 | +9.573% |
| 2026-06-24 | 763.05 | 768.45 | 763.05 | 768.05 | +1.524% | 8 | 3,981 | +1.562% |
| 2026-06-23 | 756.52 | 756.52 | 756.52 | 756.52 | -5.708% | 1 | 3,981 | +3.110% |
| 2026-06-22 | 802.35 | 802.35 | 802.32 | 802.32 | -1.329% | 4 | 3,981 | -2.776% |
| 2026-06-18 | 813.13 | 813.13 | 813.13 | 813.13 | +5.715% | 1 | 3,363 | -4.068% |
| 2026-06-17 | 787.98 | 787.98 | 769.17 | 769.17 | -11.366% | 884 | 3,132 | +1.415% |
| 2026-06-15 | 870.02 | 870.34 | 867.80 | 867.80 | +12.035% | 4 | 3,132 | -10.112% |
| 2026-06-12 | 778.20 | 778.20 | 774.58 | 774.58 | +5.807% | 5 | 3,135 | +0.706% |
| 2026-06-11 | 703.84 | 732.07 | 683.66 | 732.07 | +6.491% | 148 | 3,047 | +6.554% |
| 2026-06-10 | 717.82 | 717.82 | 687.45 | 687.45 | -6.064% | 75 | 2,977 | +13.470% |
| 2026-06-09 | 705.62 | 731.83 | 701.71 | 731.83 | -7.480% | 350 | 2,627 | +6.589% |
| 2026-06-08 | 790.99 | 791.00 | 790.99 | 791.00 | +0.741% | 2 | 2,629 | -1.384% |
| 2026-06-05 | 822.64 | 823.62 | 785.16 | 785.18 | -13.787% | 96 | 2,725 | -0.653% |
| 2026-06-03 | 910.74 | 910.74 | 910.74 | 910.74 | +3.076% | 2 | 2,727 | -14.350% |
| 2026-05-28 | 881.42 | 883.56 | 881.42 | 883.56 | +4.080% | 17 | 2,710 | -11.715% |
| 2026-05-27 | 854.49 | 854.50 | 848.92 | 848.92 | -0.014% | 3 | 2,712 | -8.113% |
| 2026-05-26 | 849.53 | 864.55 | 846.30 | 849.04 | +2.117% | 24 | 2,728 | -8.126% |
| 2026-05-22 | 822.74 | 831.44 | 822.74 | 831.44 | +4.556% | 22 | 2,739 | -6.181% |
| 2026-05-21 | 770.42 | 801.00 | 770.42 | 795.21 | +1.018% | 60 | 2,789 | -1.906% |
| 2026-05-20 | 786.83 | 787.20 | 778.95 | 787.20 | +4.801% | 7 | 2,794 | -0.908% |
| 2026-05-19 | 737.08 | 767.97 | 735.13 | 751.14 | -4.208% | 13 | 2,797 | +3.849% |
| 2026-05-18 | 784.14 | 784.14 | 784.14 | 784.14 | -2.426% | 4 | 2,801 | -0.522% |
| 2026-05-15 | 804.33 | 808.85 | 796.94 | 803.64 | -7.564% | 11 | 2,802 | -2.935% |
| 2026-05-14 | 871.00 | 871.00 | 869.40 | 869.40 | +10.688% | 2 | 2,802 | -10.277% |
| 2026-05-13 | 785.45 | 785.45 | 785.45 | 785.45 | +3.033% | 5 | 2,797 | -0.688% |
| 2026-05-12 | 761.37 | 762.33 | 761.37 | 762.33 | -4.140% | 4 | 2,795 | +2.324% |
| 2026-05-11 | 794.67 | 795.25 | 794.67 | 795.25 | +3.021% | 4 | 2,793 | -1.911% |
| 2026-05-08 | 769.43 | 771.93 | 769.43 | 771.93 | +6.284% | 24 | 2,793 | +1.052% |
| 2026-05-07 | 750.10 | 750.10 | 725.25 | 726.29 | -0.365% | 3 | 2,793 | +7.402% |
| 2026-05-06 | 728.95 | 728.95 | 728.95 | 728.95 | +8.281% | 2 | 2,793 | +7.010% |
| 2026-05-05 | 672.20 | 673.20 | 672.20 | 673.20 | +5.685% | 60 | 2,745 | +15.872% |
| 2026-05-04 | 636.99 | 636.99 | 636.99 | 636.99 | -3.710% | 10 | 2,745 | +22.459% |
| 2026-05-01 | 673.22 | 673.22 | 661.53 | 661.53 | +4.295% | 3 | 2,745 | +17.916% |
| 2026-04-30 | 634.29 | 634.29 | 634.29 | 634.29 | +6.738% | 1 | 2,745 | +22.980% |
| 2026-04-29 | 593.35 | 594.25 | 582.71 | 594.25 | +1.439% | 24 | 2,745 | +31.266% |
| 2026-04-28 | 585.82 | 585.82 | 585.82 | 585.82 | -0.455% | 1 | 2,730 | +33.155% |
| 2026-04-24 | 588.45 | 588.50 | 588.45 | 588.50 | +2.046% | 15 | 2,729 | +32.549% |
| 2026-04-23 | 590.50 | 600.70 | 576.70 | 576.70 | -2.441% | 18 | 2,729 | +35.261% |
| 2026-04-22 | 577.88 | 591.13 | 577.88 | 591.13 | +3.569% | 107 | 2,711 | +31.959% |
| 2026-04-21 | 595.23 | 595.23 | 570.30 | 570.76 | -1.796% | 162 | 2,585 | +36.669% |
| 2026-04-20 | 576.79 | 581.20 | 576.79 | 581.20 | +9.992% | 43 | 2,585 | +34.214% |
| 2026-04-15 | 526.77 | 528.40 | 526.77 | 528.40 | +12.332% | 105 | 2,110 | +47.625% |
| 2026-04-14 | 459.26 | 470.39 | 458.98 | 470.39 | +15.001% | 71 | 2,041 | +65.830% |
| 2026-04-10 | 411.72 | 412.22 | 409.03 | 409.03 | -1.420% | 116 | 1,984 | +90.707% |
| 2026-04-09 | 411.13 | 415.11 | 408.70 | 414.92 | +29.501% | 182 | 2,022 | +88.000% |
| 2026-04-07 | 320.40 | 320.40 | 320.40 | 320.40 | -4.043% | 1 | 2,089 | +143.461% |
| 2026-04-01 | 333.90 | 333.90 | 333.90 | 333.90 | +25.924% | 1 | 2,088 | +133.618% |
| 2026-03-30 | 267.55 | 267.58 | 265.16 | 265.16 | -25.349% | 12 | 2,092 | +194.181% |
| 2026-03-19 | 355.20 | 355.20 | 355.20 | 355.20 | -2.988% | 3 | 1,933 | +119.609% |
| 2026-03-18 | 366.10 | 366.14 | 366.10 | 366.14 | -8.224% | 66 | 1,906 | +113.047% |
| 2026-03-17 | 404.05 | 404.05 | 398.95 | 398.95 | +2.156% | 504 | 1,972 | +95.526% |
| 2026-03-16 | 390.53 | 390.53 | 390.53 | 390.53 | -1.496% | 2 | 1,564 | +99.741% |
| 2026-03-12 | 396.46 | 396.46 | 396.46 | 396.46 | +5.039% | 3 | 1,564 | +96.754% |
| 2026-03-09 | 380.55 | 380.55 | 377.44 | 377.44 | -6.963% | 18 | 1,564 | +106.669% |
| 2026-03-06 | 405.69 | 405.69 | 405.69 | 405.69 | -6.609% | 27 | 1,578 | +92.277% |
| 2026-03-05 | 434.20 | 434.40 | 434.10 | 434.40 | -6.076% | 3 | 1,605 | +79.570% |
| 2026-03-04 | 447.67 | 462.65 | 447.67 | 462.50 | +7.912% | 122 | 1,602 | +68.659% |
| 2026-03-03 | 428.59 | 428.59 | 428.59 | 428.59 | -14.949% | 5 | 1,600 | +82.004% |
| 2026-02-25 | 503.92 | 503.92 | 503.92 | 503.92 | +10.332% | 63 | 1,622 | +54.796% |
| 2026-02-17 | 457.94 | 457.94 | 456.73 | 456.73 | -10.022% | 4 | 1,622 | +70.790% |
| 2026-02-10 | 508.00 | 508.00 | 507.60 | 507.60 | -1.550% | 14 | 1,624 | +53.674% |
| 2026-01-29 | 515.59 | 515.59 | 515.59 | 515.59 | +4.455% | 10 | 1,623 | +51.293% |
| 2026-01-23 | 487.80 | 494.90 | 487.50 | 493.60 | -1.359% | 30 | 1,633 | +58.033% |
| 2026-01-22 | 508.30 | 512.40 | 500.40 | 500.40 | +11.262% | 230 | 1,630 | +55.885% |
| 2026-01-20 | 449.75 | 449.75 | 449.75 | 449.75 | -16.919% | 6 | 1,603 | +73.441% |
| 2026-01-09 | 541.29 | 541.34 | 541.29 | 541.34 | +7.880% | 202 | 1,609 | +44.096% |
| 2026-01-05 | 501.80 | 501.80 | 501.80 | 501.80 | +7.337% | 2 | 1,607 | +55.450% |
| 2026-01-02 | 467.50 | 467.50 | 467.50 | 467.50 | -6.834% | 13 | 1,607 | +66.856% |
| 2025-12-23 | 495.37 | 502.26 | 495.34 | 501.79 | +2.538% | 18 | 1,607 | +55.453% |
| 2025-12-22 | 482.42 | 489.37 | 482.37 | 489.37 | +3.717% | 45 | 1,589 | +59.399% |
| 2025-12-19 | 473.11 | 473.11 | 471.40 | 471.83 | +3.494% | 16 | 1,544 | +65.324% |
| 2025-12-18 | 455.90 | 455.90 | 455.90 | 455.90 | +2.736% | 2 | 1,532 | +71.101% |
| 2025-12-17 | 443.15 | 443.76 | 443.15 | 443.76 | -7.756% | 4 | 1,530 | +75.782% |
| 2025-12-15 | 502.53 | 502.53 | 479.18 | 481.07 | -6.789% | 10 | 1,534 | +62.149% |
| 2025-12-12 | 514.16 | 516.11 | 514.16 | 516.11 | -3.783% | 4 | 1,524 | +51.140% |
| 2025-12-11 | 535.64 | 536.40 | 535.64 | 536.40 | +4.474% | 3 | 1,520 | +45.423% |
| 2025-12-10 | 513.43 | 513.43 | 513.43 | 513.43 | -0.301% | 3 | 1,519 | +51.929% |
| 2025-12-09 | 518.43 | 519.45 | 514.98 | 514.98 | +1.252% | 7 | 1,516 | +51.472% |
| 2025-12-08 | 508.61 | 508.61 | 508.61 | 508.61 | -4.090% | 9 | 1,509 | +53.369% |
| 2025-12-05 | 530.30 | 530.30 | 530.30 | 530.30 | +1.998% | 2 | 1,501 | +47.096% |
| 2025-12-04 | 519.91 | 519.91 | 519.91 | 519.91 | +1.616% | 6 | 1,503 | +50.036% |
| 2025-12-02 | 508.44 | 511.64 | 501.36 | 511.64 | +2.525% | 10 | 1,503 | +52.461% |
| 2025-12-01 | 506.47 | 506.47 | 499.04 | 499.04 | -0.363% | 8 | 1,503 | +56.310% |
| 2025-11-26 | 500.86 | 500.86 | 500.86 | 500.86 | +3.475% | 2 | 1,503 | +55.742% |
| 2025-11-25 | 484.04 | 484.04 | 484.04 | 484.04 | +19.732% | 2 | 1,503 | +61.154% |
| 2025-11-21 | 404.26 | 404.27 | 404.26 | 404.27 | +4.059% | 14 | 1,503 | +92.953% |
| 2025-11-20 | 412.96 | 412.96 | 388.50 | 388.50 | -10.090% | 25 | 1,503 | +100.785% |
| 2025-11-19 | 434.28 | 434.86 | 432.10 | 432.10 | -3.828% | 7 | 1,497 | +80.525% |
| 2025-11-18 | 443.73 | 449.30 | 443.73 | 449.30 | -2.810% | 6 | 1,503 | +73.615% |
| 2025-11-17 | 461.75 | 462.29 | 461.75 | 462.29 | -11.807% | 2 | 1,509 | +68.736% |
| 2025-11-11 | 524.67 | 524.67 | 524.18 | 524.18 | +17.036% | 2 | 1,511 | +48.813% |
| 2025-11-07 | 454.79 | 455.56 | 447.88 | 447.88 | -6.837% | 5 | 1,511 | +74.165% |
| 2025-11-06 | 483.55 | 483.55 | 473.34 | 480.75 | -14.265% | 9 | 1,516 | +62.257% |
| 2025-10-30 | 561.69 | 561.69 | 560.74 | 560.74 | -2.683% | 2 | 1,523 | +39.111% |
| 2025-10-29 | 576.20 | 576.20 | 576.20 | 576.20 | +3.998% | 1 | 1,523 | +35.378% |
| 2025-10-28 | 553.79 | 554.05 | 553.79 | 554.05 | +1.922% | 2 | 1,524 | +40.791% |
| 2025-10-27 | 524.50 | 543.60 | 524.50 | 543.60 | +9.427% | 11 | 1,524 | +43.497% |
| 2025-10-24 | 496.77 | 496.77 | 496.77 | 496.77 | +15.394% | 27 | 1,524 | +57.024% |
| 2025-10-13 | 430.50 | 430.50 | 430.50 | 430.50 | +3.247% | 10 | 1,503 | +81.196% |
| 2025-10-10 | 416.96 | 416.96 | 416.96 | 416.96 | -13.182% | 4 | 1,498 | +87.080% |
| 2025-10-07 | 481.32 | 481.32 | 480.27 | 480.27 | +9.152% | 3 | 1,498 | +62.419% |
| 2025-09-30 | 440.00 | 440.00 | 440.00 | 440.00 | +2.756% | 33 | 741 | +77.284% |
| 2025-09-23 | 447.10 | 447.10 | 428.20 | 428.20 | +0.736% | 5 | 708 | +82.170% |
| 2025-09-22 | 424.85 | 425.24 | 424.49 | 425.07 | +5.153% | 82 | 707 | +83.511% |
| 2025-09-18 | 404.24 | 404.24 | 404.24 | 404.24 | +3.971% | 3 | 740 | +92.967% |
| 2025-09-16 | 388.80 | 388.80 | 388.80 | 388.80 | +11.885% | 8 | 743 | +100.630% |
| 2025-09-10 | 350.05 | 352.40 | 347.50 | 347.50 | +4.827% | 9 | 759 | +124.475% |
| 2025-09-09 | 328.20 | 331.50 | 326.50 | 331.50 | +5.607% | 539 | 756 | +135.309% |
| 2025-09-04 | 313.90 | 313.90 | 313.90 | 313.90 | +1.379% | 1 | 263 | +148.503% |
| 2025-09-03 | 306.00 | 309.63 | 306.00 | 309.63 | -2.417% | 8 | 262 | +151.930% |
| 2025-08-29 | 317.30 | 317.30 | 317.30 | 317.30 | -2.937% | 1 | 262 | +145.840% |
| 2025-08-28 | 326.90 | 326.90 | 326.90 | 326.90 | -0.744% | 1 | 262 | +138.620% |
| 2025-08-27 | 329.63 | 329.63 | 329.31 | 329.35 | +3.537% | 20 | 262 | +136.845% |
| 2025-08-25 | 318.10 | 318.10 | 318.10 | 318.10 | +10.952% | 1 | 252 | +145.222% |
| 2025-08-20 | 286.70 | 286.70 | 286.70 | 286.70 | -6.612% | 1 | 252 | +172.079% |
| 2025-08-19 | 323.40 | 323.40 | 307.00 | 307.00 | -7.082% | 7 | 251 | +154.088% |
| 2025-08-14 | 330.40 | 330.40 | 330.40 | 330.40 | +14.722% | 1 | 251 | +136.093% |
| 2025-08-07 | 288.70 | 288.70 | 287.60 | 288.00 | +6.246% | 5 | 252 | +170.851% |
| 2025-08-04 | 271.07 | 271.07 | 271.07 | 271.07 | -14.294% | 52 | 249 | +187.767% |
| 2025-07-31 | 326.10 | 326.10 | 316.28 | 316.28 | -0.070% | 17 | 233 | +146.633% |
| 2025-07-29 | 316.50 | 316.50 | 316.50 | 316.50 | -0.337% | 1 | 229 | +146.461% |
| 2025-07-28 | 317.25 | 317.57 | 317.25 | 317.57 | +0.211% | 2 | 228 | +145.631% |
| 2025-07-24 | 316.90 | 316.90 | 316.90 | 316.90 | +17.877% | 1 | 227 | +146.150% |
| 2025-07-16 | 268.84 | 268.84 | 268.84 | 268.84 | +0.250% | 2 | 227 | +190.154% |
| 2025-07-09 | 268.25 | 268.25 | 268.17 | 268.17 | -5.524% | 36 | 226 | +190.879% |
| 2025-07-03 | 283.87 | 283.87 | 283.85 | 283.85 | +11.196% | 2 | 47 | +174.811% |
| 2025-07-02 | 254.02 | 255.27 | 253.94 | 255.27 | 0.000% | 6 | 47 | +205.578% |