SPX270617C07675000
SPX Jun 17 2027 7675.00 Call
optionOPRA
EODOct 28, 2026
553.03USD+8.075%(+41.32)2Vol1,046OI
SPX270617C07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 553.01 | 553.03 | 553.01 | 553.03 | +8.075% | 2 | 1,047 | 0.000% |
| 2026-10-26 | 511.71 | 511.71 | 511.71 | 511.71 | +5.522% | 2 | 1,047 | +8.075% |
| 2026-10-23 | 486.40 | 491.60 | 484.93 | 484.93 | -10.870% | 103 | 958 | +14.043% |
| 2026-10-19 | 524.95 | 544.07 | 524.95 | 544.07 | -11.474% | 17 | 960 | +1.647% |
| 2026-10-09 | 605.50 | 614.59 | 605.50 | 614.59 | +3.289% | 11 | 960 | -10.016% |
| 2026-10-05 | 595.03 | 595.03 | 595.02 | 595.02 | +16.483% | 4 | 958 | -7.057% |
| 2026-10-01 | 510.91 | 510.91 | 510.82 | 510.82 | -5.876% | 2 | 957 | +8.263% |
| 2026-09-29 | 541.54 | 542.71 | 541.54 | 542.71 | -0.690% | 4 | 955 | +1.902% |
| 2026-09-28 | 546.10 | 546.78 | 546.10 | 546.48 | -1.802% | 8 | 951 | +1.199% |
| 2026-09-24 | 558.48 | 560.42 | 556.17 | 556.51 | +6.703% | 18 | 943 | -0.625% |
| 2026-09-18 | 521.60 | 521.60 | 521.55 | 521.55 | +12.053% | 4 | 941 | +6.036% |
| 2026-09-16 | 465.51 | 465.51 | 465.45 | 465.45 | -5.970% | 2 | 942 | +18.816% |
| 2026-09-15 | 499.54 | 499.60 | 495.00 | 495.00 | -6.827% | 26 | 940 | +11.723% |
| 2026-09-14 | 531.25 | 531.27 | 531.25 | 531.27 | -2.521% | 2 | 939 | +4.096% |
| 2026-09-09 | 545.90 | 545.90 | 545.01 | 545.01 | -4.401% | 4 | 937 | +1.472% |
| 2026-09-08 | 577.97 | 577.97 | 569.33 | 570.10 | -1.194% | 10 | 935 | -2.994% |
| 2026-08-31 | 577.67 | 577.67 | 576.99 | 576.99 | -5.721% | 4 | 933 | -4.153% |
| 2026-08-27 | 612.00 | 612.00 | 612.00 | 612.00 | +2.432% | 10 | 934 | -9.636% |
| 2026-08-26 | 596.77 | 599.15 | 591.04 | 597.47 | +1.621% | 121 | 892 | -7.438% |
| 2026-08-25 | 589.19 | 589.19 | 587.94 | 587.94 | +0.995% | 4 | 892 | -5.938% |
| 2026-08-24 | 584.65 | 584.65 | 580.72 | 582.15 | -1.697% | 376 | 729 | -5.002% |
| 2026-08-20 | 592.98 | 592.98 | 592.20 | 592.20 | -6.423% | 4 | 729 | -6.614% |
| 2026-08-19 | 633.28 | 633.28 | 632.85 | 632.85 | +1.646% | 4 | 731 | -12.613% |
| 2026-08-18 | 630.30 | 630.30 | 622.60 | 622.60 | -10.473% | 3 | 731 | -11.174% |
| 2026-08-13 | 695.96 | 695.96 | 695.43 | 695.43 | +4.622% | 2 | 730 | -20.477% |
| 2026-08-12 | 666.13 | 668.52 | 663.80 | 664.71 | -0.937% | 4 | 730 | -16.801% |
| 2026-08-10 | 681.09 | 682.12 | 671.00 | 671.00 | +0.781% | 5 | 731 | -17.581% |
| 2026-08-05 | 698.00 | 698.00 | 665.80 | 665.80 | -1.523% | 2 | 730 | -16.938% |
| 2026-08-04 | 673.01 | 676.10 | 673.01 | 676.10 | +17.434% | 4 | 730 | -18.203% |
| 2026-08-03 | 557.18 | 576.54 | 557.18 | 575.73 | +37.307% | 10 | 728 | -3.943% |
| 2026-07-29 | 455.54 | 455.72 | 419.30 | 419.30 | -8.907% | 8 | 527 | +31.894% |
| 2026-07-27 | 460.30 | 460.30 | 460.30 | 460.30 | -3.166% | 1 | 526 | +20.146% |
| 2026-07-23 | 475.46 | 475.46 | 475.35 | 475.35 | -17.646% | 2 | 525 | +16.342% |
| 2026-07-15 | 577.30 | 577.30 | 577.20 | 577.20 | +3.404% | 5 | 414 | -4.187% |
| 2026-07-14 | 564.10 | 564.10 | 558.20 | 558.20 | -0.268% | 2 | 414 | -0.926% |
| 2026-07-13 | 580.01 | 583.76 | 559.70 | 559.70 | -5.917% | 11 | 418 | -1.192% |
| 2026-07-10 | 594.90 | 594.90 | 594.90 | 594.90 | +11.781% | 1 | 419 | -7.038% |
| 2026-07-08 | 532.12 | 533.87 | 523.29 | 532.20 | -2.194% | 33 | 419 | +3.914% |
| 2026-07-07 | 544.14 | 544.14 | 544.14 | 544.14 | +0.371% | 5 | 419 | +1.634% |
| 2026-06-30 | 542.13 | 542.13 | 542.13 | 542.13 | +5.101% | 1 | 419 | +2.011% |
| 2026-06-29 | 501.10 | 516.27 | 500.10 | 515.82 | +7.867% | 25 | 397 | +7.214% |
| 2026-06-26 | 485.70 | 485.90 | 474.70 | 478.20 | -2.587% | 11 | 405 | +15.648% |
| 2026-06-25 | 500.77 | 500.77 | 490.90 | 490.90 | -0.224% | 5 | 405 | +12.656% |
| 2026-06-24 | 493.35 | 493.57 | 487.12 | 492.00 | -4.075% | 11 | 408 | +12.404% |
| 2026-06-23 | 512.90 | 512.90 | 512.90 | 512.90 | -9.866% | 1 | 408 | +7.824% |
| 2026-06-22 | 592.21 | 598.69 | 569.04 | 569.04 | -1.890% | 18 | 401 | -2.814% |
| 2026-06-18 | 588.87 | 588.87 | 580.00 | 580.00 | +7.567% | 3 | 402 | -4.650% |
| 2026-06-17 | 593.60 | 593.60 | 539.20 | 539.20 | -14.304% | 24 | 402 | +2.565% |
| 2026-06-15 | 610.19 | 634.60 | 610.03 | 629.20 | +30.108% | 37 | 405 | -12.106% |
| 2026-06-11 | 483.60 | 483.60 | 483.60 | 483.60 | +3.980% | 1 | 404 | +14.357% |
| 2026-06-10 | 466.26 | 466.26 | 465.09 | 465.09 | -18.960% | 10 | 404 | +18.908% |
| 2026-06-05 | 573.30 | 573.90 | 570.80 | 573.90 | -14.537% | 5 | 406 | -3.637% |
| 2026-06-02 | 661.79 | 671.52 | 661.32 | 671.52 | +2.713% | 50 | 386 | -17.645% |
| 2026-06-01 | 651.93 | 653.78 | 651.93 | 653.78 | +20.121% | 2 | 386 | -15.410% |
| 2026-05-20 | 544.27 | 544.27 | 544.27 | 544.27 | -13.429% | 10 | 376 | +1.609% |
| 2026-05-14 | 628.70 | 628.70 | 628.70 | 628.70 | +8.154% | 1 | 376 | -12.036% |
| 2026-05-13 | 581.30 | 581.30 | 581.30 | 581.30 | +4.045% | 1 | 376 | -4.863% |
| 2026-05-11 | 558.20 | 558.70 | 558.20 | 558.70 | +3.809% | 2 | 376 | -1.015% |
| 2026-05-08 | 538.00 | 544.20 | 538.00 | 538.20 | +32.203% | 5 | 376 | +2.755% |
| 2026-04-30 | 407.10 | 407.10 | 407.10 | 407.10 | +7.386% | 1 | 301 | +35.846% |
| 2026-04-29 | 379.10 | 379.10 | 378.80 | 379.10 | +0.744% | 4 | 300 | +45.880% |
| 2026-04-22 | 378.70 | 380.50 | 376.30 | 376.30 | +0.777% | 8 | 296 | +46.965% |
| 2026-04-20 | 372.59 | 373.40 | 372.54 | 373.40 | +27.745% | 50 | 293 | +48.107% |
| 2026-04-14 | 292.30 | 292.30 | 292.30 | 292.30 | +11.697% | 1 | 273 | +89.199% |
| 2026-04-13 | 261.69 | 261.69 | 261.69 | 261.69 | +14.711% | 5 | 272 | +111.330% |
| 2026-04-08 | 228.13 | 228.13 | 228.13 | 228.13 | +61.714% | 5 | 277 | +142.419% |
| 2026-03-27 | 155.50 | 155.50 | 141.07 | 141.07 | -46.320% | 180 | 277 | +292.025% |
| 2026-03-05 | 262.80 | 262.80 | 262.80 | 262.80 | -11.120% | 1 | 97 | +110.438% |
| 2026-03-02 | 295.67 | 295.68 | 295.67 | 295.68 | -15.156% | 30 | 96 | +87.037% |
| 2026-01-28 | 348.50 | 348.50 | 348.50 | 348.50 | +4.686% | 1 | 66 | +58.689% |
| 2026-01-26 | 333.10 | 333.10 | 332.90 | 332.90 | -4.284% | 3 | 65 | +66.125% |
| 2026-01-12 | 347.90 | 347.90 | 347.80 | 347.80 | +0.317% | 71 | 63 | +59.008% |
| 2026-01-09 | 344.10 | 346.70 | 344.10 | 346.70 | 0.000% | 2 | 68 | +59.513% |