SPX270617C07650000
SPX Jun 17 2027 7650.00 Call
optionOPRA
EODOct 28, 2026
561.55USD+6.497%(+34.26)1Vol1,027OI
SPX270617C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 561.55 | 561.55 | 561.55 | 561.55 | +6.497% | 1 | 1,026 | 0.000% |
| 2026-10-26 | 528.34 | 528.34 | 527.29 | 527.29 | +2.466% | 6 | 1,024 | +6.497% |
| 2026-10-23 | 514.60 | 514.60 | 514.60 | 514.60 | -2.388% | 1 | 984 | +9.124% |
| 2026-10-22 | 536.03 | 536.33 | 524.49 | 527.19 | -4.434% | 94 | 969 | +6.518% |
| 2026-10-20 | 554.63 | 554.63 | 551.65 | 551.65 | +2.193% | 6 | 967 | +1.795% |
| 2026-10-19 | 539.81 | 539.81 | 539.81 | 539.81 | -2.914% | 2 | 967 | +4.027% |
| 2026-10-16 | 559.03 | 559.08 | 556.01 | 556.01 | -1.793% | 48 | 943 | +0.996% |
| 2026-10-15 | 566.41 | 566.41 | 566.16 | 566.16 | -10.076% | 4 | 941 | -0.814% |
| 2026-10-12 | 629.60 | 629.60 | 629.60 | 629.60 | +3.017% | 1 | 941 | -10.808% |
| 2026-10-07 | 611.48 | 611.48 | 611.16 | 611.16 | +8.389% | 4 | 939 | -8.117% |
| 2026-09-30 | 563.80 | 563.86 | 563.80 | 563.86 | +3.542% | 2 | 938 | -0.410% |
| 2026-09-29 | 548.60 | 548.60 | 544.57 | 544.57 | -3.050% | 17 | 934 | +3.118% |
| 2026-09-24 | 561.99 | 561.99 | 561.70 | 561.70 | +3.740% | 2 | 947 | -0.027% |
| 2026-09-17 | 532.03 | 541.45 | 531.88 | 541.45 | -0.480% | 25 | 935 | +3.712% |
| 2026-09-14 | 547.66 | 547.66 | 544.02 | 544.06 | -4.946% | 27 | 934 | +3.215% |
| 2026-09-11 | 572.37 | 572.37 | 572.37 | 572.37 | +8.317% | 1 | 935 | -1.890% |
| 2026-09-10 | 526.89 | 528.42 | 526.27 | 528.42 | -7.885% | 8 | 937 | +6.270% |
| 2026-09-02 | 573.84 | 573.84 | 573.65 | 573.65 | +3.004% | 127 | 885 | -2.109% |
| 2026-09-01 | 571.06 | 571.76 | 556.92 | 556.92 | -12.318% | 42 | 891 | +0.831% |
| 2026-08-27 | 634.39 | 635.16 | 634.39 | 635.16 | +3.757% | 4 | 891 | -11.589% |
| 2026-08-26 | 611.12 | 612.16 | 611.12 | 612.16 | +2.040% | 4 | 889 | -8.267% |
| 2026-08-25 | 600.17 | 600.17 | 599.92 | 599.92 | +0.418% | 4 | 887 | -6.396% |
| 2026-08-24 | 594.25 | 597.54 | 594.25 | 597.42 | -9.823% | 12 | 881 | -6.004% |
| 2026-08-19 | 656.52 | 662.50 | 656.52 | 662.50 | +3.495% | 94 | 791 | -15.238% |
| 2026-08-18 | 640.13 | 640.13 | 640.13 | 640.13 | -6.249% | 1 | 790 | -12.276% |
| 2026-08-17 | 682.80 | 682.80 | 682.80 | 682.80 | -5.569% | 4 | 787 | -17.758% |
| 2026-08-14 | 723.52 | 723.52 | 723.07 | 723.07 | +1.368% | 2 | 787 | -22.338% |
| 2026-08-13 | 701.21 | 713.31 | 701.21 | 713.31 | +3.810% | 6 | 787 | -21.275% |
| 2026-08-12 | 685.73 | 687.13 | 685.73 | 687.13 | -1.127% | 4 | 787 | -18.276% |
| 2026-08-11 | 694.76 | 694.96 | 694.76 | 694.96 | +0.971% | 4 | 789 | -19.197% |
| 2026-08-10 | 687.56 | 688.28 | 687.56 | 688.28 | -0.003% | 4 | 790 | -18.413% |
| 2026-08-07 | 688.30 | 688.30 | 688.30 | 688.30 | +3.874% | 1 | 790 | -18.415% |
| 2026-08-06 | 662.59 | 662.63 | 662.59 | 662.63 | -3.121% | 4 | 790 | -15.254% |
| 2026-08-05 | 684.10 | 684.10 | 683.98 | 683.98 | +4.595% | 2 | 790 | -17.900% |
| 2026-08-04 | 609.37 | 653.93 | 609.37 | 653.93 | +10.145% | 7 | 815 | -14.127% |
| 2026-08-03 | 568.56 | 593.70 | 568.56 | 593.70 | +30.043% | 177 | 706 | -5.415% |
| 2026-07-29 | 457.14 | 457.14 | 456.54 | 456.54 | -3.785% | 4 | 706 | +23.001% |
| 2026-07-27 | 474.50 | 474.50 | 474.50 | 474.50 | -2.707% | 1 | 705 | +18.346% |
| 2026-07-24 | 487.70 | 487.70 | 487.70 | 487.70 | -12.450% | 1 | 704 | +15.143% |
| 2026-07-22 | 564.23 | 564.23 | 557.05 | 557.05 | +3.224% | 2 | 704 | +0.808% |
| 2026-07-21 | 539.65 | 539.65 | 539.65 | 539.65 | -6.166% | 2 | 704 | +4.058% |
| 2026-07-16 | 579.22 | 586.20 | 574.62 | 575.11 | -2.191% | 5 | 704 | -2.358% |
| 2026-07-15 | 587.99 | 587.99 | 587.99 | 587.99 | -2.647% | 1 | 703 | -4.497% |
| 2026-07-10 | 597.80 | 603.98 | 597.80 | 603.98 | +11.890% | 4 | 701 | -7.025% |
| 2026-07-02 | 539.80 | 539.80 | 539.80 | 539.80 | -6.037% | 1 | 701 | +4.029% |
| 2026-07-01 | 567.00 | 574.48 | 566.58 | 574.48 | +13.109% | 3 | 702 | -2.251% |
| 2026-06-26 | 507.40 | 507.90 | 507.40 | 507.90 | +1.014% | 103 | 660 | +10.563% |
| 2026-06-24 | 525.74 | 525.74 | 502.80 | 502.80 | -13.573% | 4 | 662 | +11.685% |
| 2026-06-22 | 581.76 | 581.76 | 581.76 | 581.76 | -2.192% | 11 | 651 | -3.474% |
| 2026-06-18 | 594.80 | 594.80 | 594.80 | 594.80 | -1.330% | 9 | 652 | -5.590% |
| 2026-06-17 | 604.80 | 604.80 | 602.82 | 602.82 | -7.144% | 7 | 652 | -6.846% |
| 2026-06-15 | 650.10 | 650.10 | 649.20 | 649.20 | +24.011% | 3 | 652 | -13.501% |
| 2026-06-11 | 523.50 | 523.50 | 523.50 | 523.50 | -10.818% | 41 | 611 | +7.268% |
| 2026-06-05 | 586.80 | 587.00 | 586.80 | 587.00 | -11.329% | 8 | 611 | -4.336% |
| 2026-06-03 | 668.00 | 668.00 | 662.00 | 662.00 | -4.048% | 403 | 211 | -15.174% |
| 2026-06-02 | 689.93 | 689.93 | 689.93 | 689.93 | +1.835% | 1 | 211 | -18.608% |
| 2026-06-01 | 683.75 | 683.75 | 677.50 | 677.50 | +5.251% | 37 | 232 | -17.114% |
| 2026-05-14 | 615.74 | 643.70 | 615.74 | 643.70 | +7.985% | 2 | 232 | -12.762% |
| 2026-05-13 | 596.10 | 596.10 | 596.10 | 596.10 | +3.886% | 1 | 232 | -5.796% |
| 2026-05-11 | 573.50 | 573.80 | 573.50 | 573.80 | +4.276% | 2 | 233 | -2.135% |
| 2026-05-08 | 547.20 | 556.80 | 546.20 | 550.27 | +1.849% | 14 | 233 | +2.050% |
| 2026-05-07 | 541.70 | 541.70 | 540.28 | 540.28 | +0.855% | 26 | 258 | +3.937% |
| 2026-05-06 | 528.88 | 535.70 | 528.88 | 535.70 | +12.639% | 3 | 256 | +4.825% |
| 2026-05-05 | 475.59 | 475.59 | 475.59 | 475.59 | +3.454% | 50 | 206 | +18.074% |
| 2026-05-01 | 463.40 | 463.40 | 459.66 | 459.71 | +16.265% | 40 | 189 | +22.153% |
| 2026-04-22 | 395.50 | 395.50 | 395.40 | 395.40 | +3.864% | 4 | 189 | +42.021% |
| 2026-04-21 | 380.69 | 380.69 | 380.69 | 380.69 | -0.790% | 20 | 205 | +47.508% |
| 2026-04-20 | 385.14 | 385.20 | 383.72 | 383.72 | +26.766% | 30 | 185 | +46.344% |
| 2026-04-14 | 302.70 | 302.70 | 302.70 | 302.70 | +117.145% | 1 | 185 | +85.514% |
| 2026-03-30 | 151.36 | 151.36 | 139.40 | 139.40 | -13.400% | 70 | 184 | +302.834% |
| 2026-03-27 | 160.97 | 160.97 | 160.97 | 160.97 | -20.977% | 20 | 134 | +248.854% |
| 2026-03-19 | 203.70 | 203.70 | 203.70 | 203.70 | -7.156% | 3 | 114 | +175.675% |
| 2026-03-18 | 228.50 | 228.50 | 219.40 | 219.40 | -20.683% | 4 | 113 | +155.948% |
| 2026-03-10 | 276.61 | 276.61 | 276.61 | 276.61 | +20.843% | 5 | 110 | +103.011% |
| 2026-03-09 | 228.90 | 228.90 | 228.90 | 228.90 | -30.527% | 5 | 110 | +145.325% |
| 2026-02-25 | 329.91 | 329.91 | 329.48 | 329.48 | +21.687% | 22 | 100 | +70.435% |
| 2026-02-17 | 270.76 | 270.76 | 270.76 | 270.76 | -22.794% | 1 | 100 | +107.398% |
| 2026-02-11 | 350.70 | 350.70 | 350.70 | 350.70 | -2.529% | 3 | 99 | +60.123% |
| 2026-01-28 | 359.80 | 359.80 | 359.80 | 359.80 | +4.593% | 1 | 145 | +56.073% |
| 2026-01-26 | 344.00 | 344.20 | 344.00 | 344.00 | +10.504% | 4 | 145 | +63.241% |
| 2026-01-20 | 311.30 | 311.30 | 311.30 | 311.30 | -10.904% | 1 | 144 | +80.389% |
| 2026-01-16 | 349.40 | 349.40 | 349.40 | 349.40 | -3.079% | 1 | 144 | +60.718% |
| 2026-01-12 | 360.40 | 360.50 | 360.40 | 360.50 | -0.111% | 6 | 144 | +55.770% |
| 2026-01-09 | 355.00 | 360.90 | 354.80 | 360.90 | +20.300% | 9 | 140 | +55.597% |
| 2025-11-24 | 300.00 | 300.00 | 300.00 | 300.00 | -22.240% | 2 | 15 | +87.183% |
| 2025-11-12 | 385.80 | 385.80 | 385.80 | 385.80 | -0.464% | 2 | 17 | +45.555% |
| 2025-11-03 | 381.50 | 390.50 | 380.60 | 387.60 | +1.307% | 20 | 21 | +44.879% |
| 2025-10-31 | 389.40 | 389.40 | 378.40 | 382.60 | -0.468% | 5 | 21 | +46.772% |
| 2025-10-30 | 385.60 | 385.60 | 382.90 | 384.40 | -3.514% | 4 | 16 | +46.085% |
| 2025-10-28 | 377.70 | 398.40 | 377.70 | 398.40 | +8.912% | 7 | 12 | +40.951% |
| 2025-10-27 | 357.50 | 365.80 | 357.50 | 365.80 | +29.993% | 4 | 1 | +53.513% |
| 2025-10-01 | 281.40 | 281.40 | 281.40 | 281.40 | 0.000% | 1 | 1 | +99.556% |