SPX270617C07625000
SPX Jun 17 2027 7625.00 Call
optionOPRA
EODOct 27, 2026
557.33USD-6.435%(-38.33)4Vol1,205OI
SPX270617C07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 558.14 | 558.14 | 557.33 | 557.33 | -6.435% | 4 | 1,205 | 0.000% |
| 2026-10-02 | 597.58 | 597.58 | 595.66 | 595.66 | +10.053% | 2 | 1,206 | -6.435% |
| 2026-10-01 | 542.45 | 542.45 | 541.17 | 541.25 | -7.682% | 8 | 1,206 | +2.971% |
| 2026-09-30 | 590.79 | 601.20 | 586.29 | 586.29 | -5.025% | 14 | 1,206 | -4.940% |
| 2026-09-21 | 617.31 | 617.31 | 617.31 | 617.31 | +11.771% | 1 | 1,006 | -9.716% |
| 2026-09-18 | 549.49 | 552.30 | 549.49 | 552.30 | -1.735% | 6 | 1,005 | +0.911% |
| 2026-09-17 | 554.50 | 562.75 | 551.90 | 562.05 | +6.308% | 152 | 944 | -0.840% |
| 2026-09-15 | 528.00 | 528.70 | 526.20 | 528.70 | -2.905% | 407 | 636 | +5.415% |
| 2026-09-10 | 542.43 | 544.52 | 542.43 | 544.52 | -4.934% | 8 | 636 | +2.353% |
| 2026-09-09 | 573.77 | 573.77 | 572.78 | 572.78 | -4.919% | 4 | 636 | -2.697% |
| 2026-09-08 | 610.33 | 610.33 | 598.25 | 602.41 | +6.455% | 8 | 632 | -7.483% |
| 2026-09-01 | 566.03 | 566.04 | 565.63 | 565.88 | -8.930% | 20 | 617 | -1.511% |
| 2026-08-26 | 624.78 | 627.25 | 621.37 | 621.37 | -6.610% | 8 | 613 | -10.306% |
| 2026-08-18 | 665.58 | 665.58 | 665.35 | 665.35 | -7.813% | 4 | 613 | -16.235% |
| 2026-08-14 | 720.68 | 721.74 | 720.68 | 721.74 | -1.201% | 4 | 611 | -22.780% |
| 2026-08-13 | 746.27 | 746.93 | 729.36 | 730.51 | +2.916% | 6 | 609 | -23.707% |
| 2026-08-10 | 710.21 | 710.21 | 709.81 | 709.81 | +5.344% | 2 | 608 | -21.482% |
| 2026-08-06 | 686.84 | 686.84 | 673.80 | 673.80 | +34.277% | 5 | 607 | -17.286% |
| 2026-07-24 | 501.80 | 501.80 | 501.80 | 501.80 | -8.547% | 1 | 606 | +11.066% |
| 2026-06-29 | 550.61 | 550.61 | 548.70 | 548.70 | +5.379% | 2 | 606 | +1.573% |
| 2026-06-24 | 522.74 | 522.74 | 520.46 | 520.69 | -2.874% | 30 | 596 | +7.037% |
| 2026-06-23 | 536.10 | 536.10 | 536.10 | 536.10 | -13.447% | 1 | 596 | +3.960% |
| 2026-06-17 | 619.39 | 619.39 | 619.39 | 619.39 | -1.687% | 1 | 597 | -10.020% |
| 2026-06-16 | 632.32 | 632.63 | 630.02 | 630.02 | +25.275% | 28 | 591 | -11.538% |
| 2026-06-11 | 503.55 | 503.55 | 501.46 | 502.91 | -12.324% | 12 | 591 | +10.821% |
| 2026-06-05 | 604.00 | 604.00 | 573.60 | 573.60 | -18.063% | 3 | 589 | -2.836% |
| 2026-06-01 | 700.05 | 700.05 | 700.05 | 700.05 | +4.577% | 1 | 589 | -20.387% |
| 2026-05-28 | 669.41 | 669.41 | 669.41 | 669.41 | +3.489% | 1 | 588 | -16.743% |
| 2026-05-26 | 649.73 | 649.73 | 646.84 | 646.84 | -2.068% | 44 | 566 | -13.838% |
| 2026-05-14 | 660.50 | 660.50 | 660.50 | 660.50 | +63.450% | 1 | 567 | -15.620% |
| 2026-04-29 | 404.40 | 404.40 | 404.10 | 404.10 | +1.625% | 2 | 567 | +37.919% |
| 2026-04-20 | 397.26 | 397.64 | 397.14 | 397.64 | +16.099% | 30 | 567 | +40.159% |
| 2026-04-15 | 342.50 | 342.50 | 342.50 | 342.50 | +31.832% | 550 | 557 | +62.724% |
| 2026-04-13 | 259.80 | 259.80 | 259.80 | 259.80 | +60.967% | 1 | 557 | +114.523% |
| 2026-03-30 | 160.60 | 161.90 | 160.50 | 161.40 | -24.544% | 550 | 557 | +245.310% |
| 2026-03-19 | 211.00 | 213.90 | 211.00 | 213.90 | -26.520% | 5 | 28 | +160.556% |
| 2026-03-10 | 290.80 | 291.10 | 290.70 | 291.10 | -14.094% | 4 | 27 | +91.457% |
| 2026-02-25 | 341.24 | 341.33 | 338.81 | 338.86 | -8.737% | 43 | 3 | +64.472% |
| 2026-01-28 | 371.30 | 371.30 | 371.30 | 371.30 | -0.134% | 2 | 3 | +50.102% |
| 2026-01-12 | 371.80 | 371.80 | 371.80 | 371.80 | 0.000% | 1 | 1 | +49.900% |