SPX270617C07600000
SPX Jun 17 2027 7600.00 Call
optionOPRA
EODOct 28, 2026
595.82USD+3.192%(+18.43)2Vol6,344OI
SPX270617C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 595.82 | 595.82 | 595.82 | 595.82 | +3.192% | 2 | 6,344 | 0.000% |
| 2026-10-27 | 577.39 | 577.39 | 577.39 | 577.39 | +2.578% | 1 | 6,343 | +3.192% |
| 2026-10-26 | 539.95 | 562.88 | 539.95 | 562.88 | +4.804% | 8 | 6,339 | +5.852% |
| 2026-10-23 | 537.69 | 538.95 | 537.08 | 537.08 | -2.189% | 3 | 6,340 | +10.937% |
| 2026-10-22 | 549.68 | 559.80 | 546.90 | 549.10 | -8.884% | 8 | 6,339 | +8.508% |
| 2026-10-21 | 603.37 | 603.37 | 601.42 | 602.64 | -1.368% | 9 | 6,336 | -1.132% |
| 2026-10-20 | 600.00 | 611.00 | 600.00 | 611.00 | +11.676% | 16 | 6,322 | -2.484% |
| 2026-10-16 | 600.45 | 600.45 | 547.12 | 547.12 | -7.503% | 36 | 6,344 | +8.901% |
| 2026-10-15 | 579.80 | 591.50 | 579.80 | 591.50 | -0.084% | 4 | 6,344 | +0.730% |
| 2026-10-14 | 641.35 | 641.35 | 592.00 | 592.00 | -11.537% | 5 | 6,339 | +0.645% |
| 2026-10-09 | 663.10 | 669.26 | 663.10 | 669.21 | +4.385% | 5 | 6,339 | -10.967% |
| 2026-10-08 | 646.60 | 656.00 | 636.67 | 641.10 | -2.927% | 6 | 6,338 | -7.063% |
| 2026-10-07 | 649.60 | 660.43 | 647.52 | 660.43 | -3.180% | 13 | 6,330 | -9.783% |
| 2026-10-06 | 674.50 | 697.45 | 674.50 | 682.12 | +4.370% | 71 | 6,267 | -12.652% |
| 2026-10-05 | 625.10 | 653.56 | 625.10 | 653.56 | +5.998% | 61 | 6,236 | -8.835% |
| 2026-10-02 | 629.66 | 629.66 | 609.10 | 616.58 | +6.608% | 397 | 6,278 | -3.367% |
| 2026-10-01 | 561.38 | 578.36 | 558.50 | 578.36 | -5.375% | 7 | 6,274 | +3.019% |
| 2026-09-30 | 611.02 | 611.21 | 611.02 | 611.21 | +3.946% | 2 | 6,275 | -2.518% |
| 2026-09-29 | 576.04 | 588.01 | 576.04 | 588.01 | -3.731% | 28 | 6,266 | +1.328% |
| 2026-09-28 | 604.15 | 615.23 | 604.15 | 610.80 | -4.087% | 43 | 6,254 | -2.453% |
| 2026-09-25 | 642.33 | 642.33 | 634.23 | 636.83 | +4.210% | 67 | 6,317 | -6.440% |
| 2026-09-24 | 609.24 | 611.10 | 598.71 | 611.10 | -1.081% | 11 | 6,315 | -2.500% |
| 2026-09-23 | 636.11 | 636.11 | 617.74 | 617.78 | -7.468% | 51 | 6,340 | -3.555% |
| 2026-09-22 | 663.22 | 668.69 | 663.22 | 667.64 | +6.874% | 8 | 6,336 | -10.757% |
| 2026-09-21 | 613.36 | 624.70 | 613.36 | 624.70 | +10.068% | 5 | 6,332 | -4.623% |
| 2026-09-18 | 578.58 | 578.58 | 567.56 | 567.56 | -1.534% | 313 | 6,642 | +4.979% |
| 2026-09-17 | 565.51 | 576.40 | 564.48 | 576.40 | +9.332% | 4 | 6,641 | +3.369% |
| 2026-09-16 | 556.23 | 561.10 | 527.20 | 527.20 | -3.623% | 6 | 6,638 | +13.016% |
| 2026-09-15 | 560.12 | 560.12 | 547.02 | 547.02 | -6.073% | 2 | 6,639 | +8.921% |
| 2026-09-14 | 582.39 | 582.39 | 582.39 | 582.39 | -2.632% | 251 | 6,490 | +2.306% |
| 2026-09-11 | 605.92 | 608.41 | 598.13 | 598.13 | +6.672% | 20 | 6,477 | -0.386% |
| 2026-09-10 | 558.68 | 560.72 | 558.68 | 560.72 | -5.747% | 4 | 6,477 | +6.260% |
| 2026-09-09 | 593.92 | 594.91 | 593.92 | 594.91 | -3.422% | 204 | 6,377 | +0.153% |
| 2026-09-08 | 611.32 | 615.99 | 611.32 | 615.99 | -2.983% | 6 | 6,377 | -3.274% |
| 2026-09-04 | 638.91 | 638.91 | 634.93 | 634.93 | +3.468% | 5 | 6,373 | -6.160% |
| 2026-09-02 | 613.65 | 613.65 | 613.65 | 613.65 | +4.496% | 2 | 6,007 | -2.906% |
| 2026-09-01 | 597.66 | 607.81 | 585.55 | 587.25 | -8.175% | 28 | 6,007 | +1.459% |
| 2026-08-26 | 640.57 | 640.57 | 639.53 | 639.53 | +0.446% | 4 | 6,007 | -6.835% |
| 2026-08-25 | 636.69 | 636.69 | 636.69 | 636.69 | +1.072% | 1 | 6,007 | -6.419% |
| 2026-08-24 | 638.72 | 638.72 | 629.94 | 629.94 | -0.593% | 3 | 6,007 | -5.416% |
| 2026-08-20 | 651.39 | 651.39 | 633.70 | 633.70 | -6.733% | 34 | 6,010 | -5.978% |
| 2026-08-18 | 676.59 | 679.45 | 676.59 | 679.45 | -6.629% | 4 | 6,010 | -12.308% |
| 2026-08-17 | 727.69 | 727.69 | 727.69 | 727.69 | -2.061% | 1 | 6,011 | -18.122% |
| 2026-08-14 | 743.00 | 743.00 | 743.00 | 743.00 | -0.543% | 1 | 6,010 | -19.809% |
| 2026-08-13 | 745.43 | 747.06 | 745.41 | 747.06 | +4.632% | 4 | 6,010 | -20.245% |
| 2026-08-12 | 713.99 | 713.99 | 713.99 | 713.99 | +1.534% | 1 | 6,010 | -16.551% |
| 2026-08-11 | 700.88 | 703.20 | 700.88 | 703.20 | -3.250% | 4 | 6,010 | -15.270% |
| 2026-08-10 | 726.29 | 726.82 | 726.29 | 726.82 | +5.564% | 2 | 6,010 | -18.024% |
| 2026-08-06 | 696.85 | 696.85 | 688.51 | 688.51 | -3.904% | 2 | 6,010 | -13.462% |
| 2026-08-05 | 716.62 | 716.65 | 715.53 | 716.48 | -2.248% | 272 | 5,914 | -16.841% |
| 2026-08-04 | 683.11 | 733.60 | 683.11 | 732.96 | +18.014% | 10 | 5,915 | -18.710% |
| 2026-08-03 | 589.13 | 621.08 | 588.67 | 621.08 | +25.026% | 425 | 5,814 | -4.067% |
| 2026-07-29 | 504.70 | 504.70 | 496.76 | 496.76 | -6.288% | 12 | 5,953 | +19.941% |
| 2026-07-28 | 530.08 | 530.09 | 530.08 | 530.09 | +3.996% | 6 | 5,953 | +12.400% |
| 2026-07-27 | 504.93 | 509.73 | 504.93 | 509.72 | -1.579% | 12 | 5,953 | +16.892% |
| 2026-07-24 | 519.70 | 520.10 | 517.90 | 517.90 | -10.266% | 240 | 5,790 | +15.045% |
| 2026-07-22 | 577.15 | 577.15 | 577.15 | 577.15 | -1.300% | 155 | 5,739 | +3.235% |
| 2026-07-17 | 584.75 | 584.75 | 584.75 | 584.75 | -5.334% | 1 | 5,740 | +1.893% |
| 2026-07-16 | 625.25 | 625.25 | 616.86 | 617.70 | -0.822% | 52 | 5,740 | -3.542% |
| 2026-07-10 | 622.82 | 622.82 | 622.82 | 622.82 | +0.984% | 2 | 5,680 | -4.335% |
| 2026-07-09 | 616.75 | 616.75 | 616.75 | 616.75 | +3.807% | 101 | 5,618 | -3.394% |
| 2026-07-07 | 593.36 | 597.84 | 592.62 | 594.13 | -1.484% | 33 | 5,598 | +0.284% |
| 2026-07-02 | 609.24 | 609.24 | 603.08 | 603.08 | -0.156% | 5 | 5,596 | -1.204% |
| 2026-07-01 | 611.96 | 611.96 | 601.72 | 604.02 | +15.379% | 16 | 5,585 | -1.358% |
| 2026-06-26 | 518.04 | 523.51 | 518.04 | 523.51 | -0.322% | 23 | 5,579 | +13.813% |
| 2026-06-25 | 525.20 | 525.20 | 525.20 | 525.20 | -1.791% | 102 | 5,508 | +13.446% |
| 2026-06-24 | 534.45 | 535.31 | 534.45 | 534.78 | -2.006% | 30 | 5,508 | +11.414% |
| 2026-06-23 | 545.73 | 545.73 | 545.73 | 545.73 | -10.900% | 1 | 5,484 | +9.179% |
| 2026-06-22 | 638.27 | 645.05 | 606.69 | 612.49 | -3.274% | 607 | 5,235 | -2.722% |
| 2026-06-18 | 620.35 | 634.56 | 620.35 | 633.22 | -0.088% | 16 | 5,233 | -5.906% |
| 2026-06-17 | 633.78 | 633.78 | 633.78 | 633.78 | -1.142% | 510 | 4,831 | -5.989% |
| 2026-06-16 | 665.92 | 665.92 | 638.89 | 641.10 | -3.994% | 875 | 4,911 | -7.063% |
| 2026-06-15 | 660.65 | 675.83 | 656.81 | 667.77 | +13.981% | 1,197 | 4,722 | -10.775% |
| 2026-06-12 | 585.86 | 585.86 | 585.86 | 585.86 | +7.675% | 1 | 4,721 | +1.700% |
| 2026-06-11 | 521.83 | 546.05 | 499.07 | 544.10 | +5.230% | 186 | 4,838 | +9.506% |
| 2026-06-10 | 548.42 | 551.17 | 517.06 | 517.06 | -6.209% | 154 | 4,991 | +15.232% |
| 2026-06-09 | 584.79 | 584.79 | 493.09 | 551.29 | -11.254% | 41 | 5,036 | +8.077% |
| 2026-06-05 | 621.20 | 621.20 | 621.20 | 621.20 | -11.956% | 1 | 4,927 | -4.086% |
| 2026-06-04 | 700.75 | 705.56 | 700.75 | 705.56 | +3.188% | 51 | 4,927 | -15.554% |
| 2026-06-03 | 695.72 | 695.78 | 679.89 | 683.76 | -5.287% | 652 | 4,852 | -12.861% |
| 2026-06-02 | 700.88 | 721.93 | 700.88 | 721.93 | +1.316% | 3,314 | 2,154 | -17.468% |
| 2026-06-01 | 697.14 | 716.15 | 697.14 | 712.55 | +2.158% | 203 | 2,056 | -16.382% |
| 2026-05-29 | 698.94 | 698.94 | 687.22 | 697.50 | +2.054% | 186 | 1,925 | -14.578% |
| 2026-05-28 | 655.91 | 683.46 | 653.60 | 683.46 | +3.362% | 25 | 1,850 | -12.823% |
| 2026-05-27 | 662.17 | 662.17 | 650.95 | 661.23 | +0.428% | 136 | 1,824 | -9.892% |
| 2026-05-26 | 657.47 | 669.00 | 647.62 | 658.41 | +5.408% | 145 | 1,788 | -9.506% |
| 2026-05-22 | 631.55 | 636.30 | 624.63 | 624.63 | +3.661% | 29 | 1,788 | -4.612% |
| 2026-05-21 | 585.87 | 608.22 | 580.94 | 602.57 | +1.163% | 96 | 1,764 | -1.120% |
| 2026-05-20 | 595.64 | 595.64 | 595.64 | 595.64 | +3.268% | 3 | 1,764 | +0.030% |
| 2026-05-19 | 552.66 | 576.79 | 552.66 | 576.79 | +0.786% | 269 | 1,918 | +3.299% |
| 2026-05-18 | 592.41 | 602.40 | 555.96 | 572.29 | -8.265% | 116 | 1,918 | +4.112% |
| 2026-05-15 | 607.05 | 623.85 | 607.05 | 623.85 | -6.144% | 32 | 1,918 | -4.493% |
| 2026-05-14 | 649.98 | 674.60 | 647.85 | 664.69 | +8.798% | 68 | 1,918 | -10.361% |
| 2026-05-11 | 610.94 | 610.94 | 610.94 | 610.94 | +5.400% | 6 | 1,910 | -2.475% |
| 2026-05-08 | 562.13 | 581.28 | 562.13 | 579.64 | +4.239% | 165 | 1,860 | +2.791% |
| 2026-05-07 | 561.08 | 561.08 | 556.07 | 556.07 | +0.392% | 198 | 1,926 | +7.148% |
| 2026-05-06 | 527.98 | 553.90 | 527.98 | 553.90 | +10.137% | 273 | 1,745 | +7.568% |
| 2026-05-05 | 502.92 | 502.92 | 502.92 | 502.92 | +10.834% | 1 | 1,746 | +18.472% |
| 2026-05-04 | 453.76 | 453.76 | 453.76 | 453.76 | -4.924% | 1 | 1,746 | +31.307% |
| 2026-05-01 | 481.35 | 481.45 | 477.26 | 477.26 | +2.471% | 687 | 1,749 | +24.842% |
| 2026-04-30 | 456.63 | 465.82 | 456.52 | 465.75 | +4.442% | 80 | 1,749 | +27.927% |
| 2026-04-27 | 445.70 | 446.00 | 445.70 | 445.94 | +8.330% | 8 | 1,731 | +33.610% |
| 2026-04-23 | 411.65 | 411.65 | 411.65 | 411.65 | -1.941% | 1 | 1,781 | +44.739% |
| 2026-04-22 | 421.00 | 421.00 | 419.70 | 419.80 | +1.696% | 5 | 1,781 | +41.929% |
| 2026-04-20 | 410.74 | 412.80 | 408.47 | 412.80 | +47.904% | 186 | 1,779 | +44.336% |
| 2026-04-13 | 270.50 | 279.20 | 270.50 | 279.10 | +3.566% | 10 | 1,839 | +113.479% |
| 2026-04-10 | 269.36 | 269.49 | 269.36 | 269.49 | +5.794% | 2 | 1,837 | +121.092% |
| 2026-04-09 | 256.26 | 256.90 | 254.73 | 254.73 | +0.497% | 86 | 1,837 | +133.903% |
| 2026-04-08 | 256.98 | 256.98 | 253.30 | 253.47 | +27.155% | 103 | 1,832 | +135.065% |
| 2026-04-07 | 199.34 | 199.34 | 199.34 | 199.34 | -3.495% | 350 | 1,817 | +198.896% |
| 2026-04-01 | 206.56 | 206.56 | 206.56 | 206.56 | +15.274% | 60 | 1,489 | +188.449% |
| 2026-03-27 | 179.19 | 179.19 | 179.19 | 179.19 | -18.394% | 12 | 1,549 | +232.507% |
| 2026-03-25 | 227.15 | 227.15 | 219.58 | 219.58 | -8.508% | 20 | 1,650 | +171.345% |
| 2026-03-23 | 240.90 | 240.90 | 240.00 | 240.00 | +14.231% | 4 | 1,638 | +148.258% |
| 2026-03-20 | 216.50 | 216.50 | 210.10 | 210.10 | -4.803% | 10 | 1,539 | +183.589% |
| 2026-03-19 | 220.70 | 220.70 | 220.70 | 220.70 | -10.575% | 1 | 1,539 | +169.968% |
| 2026-03-18 | 248.32 | 250.75 | 246.80 | 246.80 | -5.945% | 58 | 1,539 | +141.418% |
| 2026-03-12 | 262.40 | 262.40 | 262.40 | 262.40 | -9.899% | 3 | 1,564 | +127.066% |
| 2026-03-09 | 291.23 | 291.23 | 291.23 | 291.23 | -0.672% | 120 | 1,566 | +104.587% |
| 2026-03-05 | 293.20 | 293.20 | 293.20 | 293.20 | -7.607% | 1 | 1,446 | +103.213% |
| 2026-03-04 | 307.87 | 317.34 | 307.87 | 317.34 | +12.237% | 9 | 1,445 | +87.754% |
| 2026-03-03 | 282.74 | 282.74 | 282.74 | 282.74 | -12.667% | 2 | 1,443 | +110.731% |
| 2026-03-02 | 323.75 | 323.75 | 323.75 | 323.75 | +4.706% | 1 | 1,443 | +84.037% |
| 2026-02-27 | 309.20 | 309.20 | 309.20 | 309.20 | -5.136% | 1 | 1,444 | +92.697% |
| 2026-02-24 | 326.18 | 326.18 | 325.94 | 325.94 | -2.044% | 2 | 1,443 | +82.801% |
| 2026-02-18 | 332.74 | 332.74 | 332.74 | 332.74 | +2.413% | 5 | 1,443 | +79.065% |
| 2026-02-12 | 326.15 | 326.58 | 324.90 | 324.90 | -13.335% | 13 | 1,443 | +83.386% |
| 2026-02-10 | 372.04 | 374.91 | 372.04 | 374.89 | +1.596% | 42 | 1,443 | +58.932% |
| 2026-02-09 | 368.05 | 369.00 | 368.05 | 369.00 | +22.425% | 2 | 1,456 | +61.469% |
| 2026-02-05 | 301.41 | 301.41 | 301.41 | 301.41 | -13.408% | 1 | 1,455 | +97.678% |
| 2026-01-30 | 347.95 | 348.08 | 347.95 | 348.08 | -7.203% | 2 | 1,471 | +71.173% |
| 2026-01-29 | 375.10 | 375.10 | 375.10 | 375.10 | -2.088% | 1 | 1,470 | +58.843% |
| 2026-01-28 | 383.10 | 383.10 | 383.10 | 383.10 | +3.768% | 2 | 1,470 | +55.526% |
| 2026-01-26 | 367.10 | 369.75 | 366.90 | 369.19 | +6.518% | 18 | 1,468 | +61.386% |
| 2026-01-22 | 345.40 | 346.60 | 345.40 | 346.60 | +13.268% | 8 | 1,458 | +71.904% |
| 2026-01-20 | 306.00 | 306.00 | 306.00 | 306.00 | -15.586% | 30 | 1,308 | +94.712% |
| 2026-01-14 | 362.50 | 362.50 | 362.50 | 362.50 | -5.673% | 100 | 1,278 | +64.364% |
| 2026-01-09 | 367.50 | 384.30 | 366.80 | 384.30 | +19.163% | 64 | 1,265 | +55.040% |
| 2026-01-02 | 332.70 | 332.70 | 322.50 | 322.50 | -5.091% | 6 | 1,227 | +84.750% |
| 2025-12-31 | 340.10 | 340.10 | 339.80 | 339.80 | -7.267% | 3 | 1,227 | +75.344% |
| 2025-12-26 | 366.43 | 366.43 | 366.43 | 366.43 | +2.829% | 1 | 1,227 | +62.601% |
| 2025-12-23 | 356.18 | 356.35 | 356.18 | 356.35 | +4.747% | 22 | 1,227 | +67.201% |
| 2025-12-22 | 333.66 | 341.40 | 333.60 | 340.20 | +6.067% | 158 | 1,216 | +75.138% |
| 2025-12-16 | 319.48 | 320.74 | 319.48 | 320.74 | -4.932% | 2 | 1,064 | +85.764% |
| 2025-12-15 | 353.04 | 353.55 | 337.38 | 337.38 | -5.177% | 4 | 1,064 | +76.602% |
| 2025-12-12 | 360.80 | 360.80 | 355.80 | 355.80 | -7.563% | 3 | 1,064 | +67.459% |
| 2025-12-11 | 375.30 | 384.91 | 375.30 | 384.91 | +5.285% | 5 | 1,064 | +54.795% |
| 2025-12-10 | 365.59 | 365.59 | 365.59 | 365.59 | -2.395% | 1 | 1,064 | +62.975% |
| 2025-12-08 | 374.56 | 374.56 | 374.56 | 374.56 | +1.268% | 1 | 1,064 | +59.072% |
| 2025-12-03 | 369.64 | 369.87 | 369.64 | 369.87 | +2.132% | 55 | 1,063 | +61.089% |
| 2025-11-10 | 361.83 | 362.15 | 361.83 | 362.15 | -2.569% | 2 | 1,047 | +64.523% |
| 2025-11-06 | 373.79 | 373.81 | 371.09 | 371.70 | -4.199% | 60 | 1,047 | +60.296% |
| 2025-11-05 | 386.44 | 390.15 | 386.44 | 387.99 | +3.131% | 93 | 995 | +53.566% |
| 2025-11-04 | 375.43 | 376.32 | 375.43 | 376.21 | -3.392% | 4 | 930 | +58.374% |
| 2025-10-27 | 388.57 | 389.70 | 388.57 | 389.42 | +20.006% | 40 | 918 | +53.002% |
| 2025-10-23 | 324.50 | 324.50 | 324.50 | 324.50 | -0.734% | 1 | 918 | +83.612% |
| 2025-10-21 | 326.90 | 326.90 | 326.90 | 326.90 | +1.048% | 1 | 919 | +82.264% |
| 2025-10-20 | 324.04 | 325.20 | 323.45 | 323.51 | +17.112% | 24 | 918 | +84.174% |
| 2025-09-18 | 276.24 | 276.24 | 276.24 | 276.24 | +4.720% | 3 | 605 | +115.689% |
| 2025-09-17 | 263.79 | 263.79 | 263.79 | 263.79 | +0.083% | 38 | 605 | +125.869% |
| 2025-09-16 | 263.57 | 263.57 | 263.57 | 263.57 | +13.510% | 75 | 579 | +126.058% |
| 2025-09-10 | 234.50 | 234.50 | 229.60 | 232.20 | +20.448% | 163 | 504 | +156.598% |
| 2025-09-03 | 192.75 | 192.78 | 192.75 | 192.78 | +0.067% | 2 | 412 | +209.067% |
| 2025-09-02 | 186.28 | 192.65 | 186.28 | 192.65 | -6.887% | 21 | 412 | +209.276% |
| 2025-08-29 | 207.21 | 207.99 | 205.79 | 206.90 | -7.182% | 187 | 309 | +187.975% |
| 2025-08-28 | 223.05 | 223.05 | 222.91 | 222.91 | +27.669% | 2 | 309 | +167.292% |
| 2025-08-04 | 174.60 | 174.60 | 174.60 | 174.60 | -14.100% | 75 | 309 | +241.249% |
| 2025-07-31 | 203.98 | 203.98 | 203.26 | 203.26 | +9.936% | 235 | 234 | +193.132% |
| 2025-07-10 | 184.89 | 184.89 | 184.89 | 184.89 | +11.159% | 2 | 4 | +222.256% |
| 2025-07-02 | 164.61 | 166.36 | 164.61 | 166.33 | +5.259% | 6 | 4 | +258.216% |
| 2025-06-30 | 158.02 | 158.02 | 158.02 | 158.02 | 0.000% | 2 | 4 | +277.054% |