SPX270617C07700000
SPX Jun 17 2027 7700.00 Call
optionOPRA
EODOct 28, 2026
533.67USD+1.954%(+10.23)129Vol6,529OI
SPX270617C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 531.61 | 533.67 | 528.81 | 533.67 | +1.954% | 129 | 6,530 | 0.000% |
| 2026-10-27 | 509.47 | 523.44 | 509.47 | 523.44 | +3.958% | 11 | 6,541 | +1.954% |
| 2026-10-26 | 494.48 | 503.59 | 494.48 | 503.51 | +7.379% | 536 | 6,457 | +5.990% |
| 2026-10-23 | 466.80 | 483.46 | 466.80 | 468.91 | -6.124% | 317 | 6,389 | +13.811% |
| 2026-10-22 | 483.02 | 499.81 | 483.02 | 499.50 | -10.436% | 307 | 6,203 | +6.841% |
| 2026-10-21 | 533.58 | 557.70 | 533.58 | 557.70 | +6.249% | 509 | 6,140 | -4.309% |
| 2026-10-20 | 541.97 | 542.23 | 522.00 | 524.90 | +1.110% | 44 | 6,142 | +1.671% |
| 2026-10-19 | 519.13 | 520.68 | 516.79 | 519.14 | +6.440% | 16 | 6,152 | +2.799% |
| 2026-10-16 | 533.06 | 540.54 | 487.73 | 487.73 | -9.217% | 106 | 6,168 | +9.419% |
| 2026-10-15 | 536.39 | 537.35 | 536.39 | 537.25 | +0.263% | 4 | 6,168 | -0.666% |
| 2026-10-14 | 548.75 | 548.75 | 535.80 | 535.84 | -9.708% | 231 | 6,219 | -0.405% |
| 2026-10-13 | 588.15 | 593.45 | 588.13 | 593.45 | +0.735% | 3 | 6,220 | -10.073% |
| 2026-10-12 | 590.40 | 590.40 | 589.12 | 589.12 | -1.351% | 5 | 6,224 | -9.412% |
| 2026-10-09 | 595.26 | 597.19 | 595.26 | 597.19 | +4.881% | 36 | 6,260 | -10.636% |
| 2026-10-08 | 584.21 | 584.21 | 562.23 | 569.40 | -4.153% | 20 | 6,269 | -6.275% |
| 2026-10-07 | 578.16 | 594.07 | 574.49 | 594.07 | -2.822% | 17 | 6,271 | -10.167% |
| 2026-10-06 | 615.85 | 617.65 | 611.32 | 611.32 | +4.930% | 30 | 6,282 | -12.702% |
| 2026-10-05 | 552.23 | 583.02 | 552.23 | 582.60 | +6.465% | 12 | 6,276 | -8.399% |
| 2026-10-02 | 565.73 | 565.73 | 547.22 | 547.22 | +5.600% | 46 | 6,276 | -2.476% |
| 2026-10-01 | 513.55 | 518.28 | 489.65 | 518.20 | -2.171% | 719 | 6,112 | +2.985% |
| 2026-09-30 | 540.90 | 540.90 | 529.70 | 529.70 | +2.219% | 82 | 6,112 | +0.749% |
| 2026-09-29 | 524.86 | 526.38 | 518.20 | 518.20 | -3.827% | 144 | 6,016 | +2.985% |
| 2026-09-28 | 547.26 | 547.26 | 538.81 | 538.82 | -5.096% | 26 | 6,016 | -0.956% |
| 2026-09-25 | 557.97 | 567.75 | 557.97 | 567.75 | +3.472% | 104 | 6,016 | -6.003% |
| 2026-09-24 | 548.70 | 548.70 | 548.70 | 548.70 | -3.364% | 227 | 5,849 | -2.739% |
| 2026-09-23 | 568.39 | 569.22 | 567.80 | 567.80 | -4.613% | 303 | 5,650 | -6.011% |
| 2026-09-22 | 593.75 | 595.26 | 592.40 | 595.26 | +18.590% | 8 | 5,650 | -10.347% |
| 2026-09-18 | 501.95 | 501.95 | 501.95 | 501.95 | -1.713% | 301 | 5,749 | +6.319% |
| 2026-09-17 | 509.24 | 511.69 | 507.68 | 510.70 | +2.593% | 205 | 5,881 | +4.498% |
| 2026-09-16 | 497.82 | 497.82 | 497.79 | 497.79 | -6.434% | 104 | 5,859 | +7.208% |
| 2026-09-11 | 538.93 | 539.70 | 532.02 | 532.02 | +7.572% | 220 | 5,625 | +0.310% |
| 2026-09-10 | 502.93 | 502.93 | 494.57 | 494.57 | -6.475% | 6 | 5,622 | +7.906% |
| 2026-09-09 | 528.50 | 528.81 | 528.20 | 528.81 | -3.968% | 11 | 5,620 | +0.919% |
| 2026-09-08 | 554.87 | 554.87 | 549.63 | 550.66 | -2.593% | 6 | 5,614 | -3.085% |
| 2026-09-04 | 565.32 | 565.32 | 565.32 | 565.32 | +4.372% | 14 | 5,628 | -5.599% |
| 2026-09-02 | 528.82 | 548.80 | 528.82 | 541.64 | +3.655% | 305 | 5,473 | -1.471% |
| 2026-09-01 | 522.54 | 522.54 | 522.54 | 522.54 | -6.026% | 1 | 5,473 | +2.130% |
| 2026-08-31 | 566.75 | 566.75 | 556.05 | 556.05 | -6.806% | 504 | 4,997 | -4.025% |
| 2026-08-27 | 596.66 | 596.66 | 596.66 | 596.66 | +4.507% | 5 | 4,997 | -10.557% |
| 2026-08-26 | 570.90 | 570.93 | 570.90 | 570.93 | -0.100% | 154 | 4,847 | -6.526% |
| 2026-08-25 | 577.05 | 577.05 | 570.62 | 571.50 | +0.724% | 294 | 4,850 | -6.619% |
| 2026-08-24 | 559.18 | 572.23 | 558.24 | 567.39 | -1.462% | 112 | 4,890 | -5.943% |
| 2026-08-21 | 575.81 | 575.81 | 575.81 | 575.81 | +1.238% | 750 | 4,556 | -7.318% |
| 2026-08-20 | 595.16 | 595.16 | 568.77 | 568.77 | -6.656% | 19 | 4,456 | -6.171% |
| 2026-08-19 | 616.01 | 616.39 | 609.33 | 609.33 | +0.338% | 106 | 4,479 | -12.417% |
| 2026-08-18 | 619.16 | 619.16 | 607.28 | 607.28 | -6.262% | 328 | 4,261 | -12.121% |
| 2026-08-17 | 663.68 | 663.68 | 647.85 | 647.85 | -4.545% | 246 | 4,175 | -17.624% |
| 2026-08-13 | 685.10 | 685.10 | 678.70 | 678.70 | +4.448% | 7 | 4,182 | -21.369% |
| 2026-08-12 | 644.30 | 649.80 | 644.30 | 649.80 | +2.130% | 14 | 4,196 | -17.872% |
| 2026-08-11 | 636.25 | 636.25 | 636.25 | 636.25 | -0.595% | 82 | 4,278 | -16.123% |
| 2026-08-07 | 645.70 | 645.70 | 640.06 | 640.06 | -1.251% | 26 | 4,278 | -16.622% |
| 2026-08-05 | 650.70 | 653.00 | 648.17 | 648.17 | -1.614% | 36 | 4,261 | -17.665% |
| 2026-08-04 | 613.12 | 658.80 | 613.12 | 658.80 | +18.553% | 375 | 4,116 | -18.994% |
| 2026-08-03 | 557.28 | 557.28 | 555.70 | 555.70 | +20.720% | 202 | 4,194 | -3.964% |
| 2026-07-30 | 452.34 | 460.32 | 452.34 | 460.32 | +14.451% | 8 | 4,216 | +15.935% |
| 2026-07-29 | 444.89 | 450.69 | 399.10 | 402.20 | -14.549% | 44 | 4,192 | +32.688% |
| 2026-07-28 | 448.48 | 470.68 | 448.48 | 470.68 | +2.688% | 130 | 4,327 | +13.383% |
| 2026-07-27 | 478.16 | 478.16 | 445.90 | 458.36 | -0.732% | 55 | 4,334 | +16.430% |
| 2026-07-24 | 468.00 | 481.40 | 461.24 | 461.74 | -0.356% | 33 | 4,357 | +15.578% |
| 2026-07-23 | 471.33 | 471.72 | 462.71 | 463.39 | -11.401% | 646 | 3,979 | +15.166% |
| 2026-07-21 | 512.16 | 523.28 | 512.16 | 523.02 | -0.212% | 20 | 3,942 | +2.036% |
| 2026-07-17 | 525.08 | 525.08 | 523.13 | 524.13 | -3.815% | 7 | 3,464 | +1.820% |
| 2026-07-16 | 556.74 | 568.20 | 544.92 | 544.92 | -3.451% | 88 | 3,526 | -2.065% |
| 2026-07-15 | 565.10 | 569.18 | 557.24 | 564.40 | +1.154% | 25 | 3,484 | -5.445% |
| 2026-07-14 | 539.80 | 557.96 | 539.80 | 557.96 | -3.773% | 2 | 3,484 | -4.353% |
| 2026-07-10 | 574.96 | 579.84 | 574.96 | 579.84 | +4.181% | 54 | 3,467 | -7.963% |
| 2026-07-09 | 532.04 | 556.57 | 523.70 | 556.57 | +4.976% | 60 | 3,498 | -4.114% |
| 2026-07-07 | 532.60 | 535.37 | 530.19 | 530.19 | -1.497% | 39 | 3,376 | +0.656% |
| 2026-07-06 | 538.25 | 538.25 | 538.25 | 538.25 | +5.562% | 2 | 3,376 | -0.851% |
| 2026-07-02 | 531.70 | 531.70 | 509.89 | 509.89 | -6.851% | 3 | 3,376 | +4.664% |
| 2026-07-01 | 547.39 | 547.39 | 547.39 | 547.39 | +3.794% | 1 | 3,376 | -2.506% |
| 2026-06-30 | 527.38 | 527.38 | 527.38 | 527.38 | +8.194% | 51 | 3,277 | +1.193% |
| 2026-06-29 | 487.44 | 487.44 | 487.44 | 487.44 | -2.395% | 143 | 3,245 | +9.484% |
| 2026-06-25 | 499.40 | 499.40 | 499.40 | 499.40 | +4.894% | 3 | 3,241 | +6.862% |
| 2026-06-24 | 504.35 | 504.35 | 476.10 | 476.10 | -3.857% | 107 | 3,283 | +12.092% |
| 2026-06-23 | 508.10 | 511.04 | 495.20 | 495.20 | -10.413% | 113 | 3,231 | +7.769% |
| 2026-06-22 | 580.75 | 580.75 | 552.76 | 552.76 | -3.510% | 178 | 2,963 | -3.454% |
| 2026-06-18 | 570.30 | 573.60 | 554.38 | 572.87 | +0.320% | 800 | 2,262 | -6.843% |
| 2026-06-17 | 576.78 | 578.58 | 571.04 | 571.04 | -4.388% | 6 | 2,260 | -6.544% |
| 2026-06-16 | 605.31 | 605.31 | 596.57 | 597.25 | -0.740% | 32 | 2,249 | -10.645% |
| 2026-06-15 | 618.30 | 618.30 | 601.70 | 601.70 | +14.767% | 5 | 2,247 | -11.306% |
| 2026-06-12 | 499.30 | 534.90 | 499.30 | 524.28 | +3.174% | 137 | 2,236 | +1.791% |
| 2026-06-11 | 464.67 | 508.15 | 445.29 | 508.15 | +12.423% | 106 | 2,234 | +5.022% |
| 2026-06-10 | 507.10 | 507.10 | 451.87 | 452.00 | -11.413% | 193 | 2,364 | +18.069% |
| 2026-06-09 | 561.50 | 563.20 | 459.06 | 510.23 | -2.137% | 33 | 2,356 | +4.594% |
| 2026-06-08 | 540.58 | 556.43 | 521.37 | 521.37 | -7.427% | 449 | 2,189 | +2.359% |
| 2026-06-05 | 563.20 | 563.20 | 563.20 | 563.20 | -12.602% | 1 | 2,190 | -5.243% |
| 2026-06-04 | 644.43 | 644.43 | 644.41 | 644.41 | -1.331% | 36 | 2,154 | -17.185% |
| 2026-06-02 | 643.94 | 657.88 | 643.78 | 653.10 | +0.567% | 134 | 2,071 | -18.287% |
| 2026-06-01 | 634.00 | 652.41 | 631.00 | 649.42 | +2.403% | 189 | 2,083 | -17.824% |
| 2026-05-29 | 642.18 | 642.74 | 631.96 | 634.18 | +2.312% | 197 | 1,886 | -15.849% |
| 2026-05-28 | 619.85 | 619.85 | 619.85 | 619.85 | +3.432% | 14 | 1,872 | -13.903% |
| 2026-05-27 | 599.28 | 599.28 | 599.28 | 599.28 | -0.062% | 1 | 1,871 | -10.948% |
| 2026-05-26 | 606.56 | 606.56 | 599.65 | 599.65 | +13.829% | 76 | 1,831 | -11.003% |
| 2026-05-21 | 526.80 | 526.80 | 526.80 | 526.80 | -2.233% | 311 | 1,716 | +1.304% |
| 2026-05-20 | 529.40 | 541.80 | 529.40 | 538.83 | +5.537% | 94 | 1,711 | -0.958% |
| 2026-05-18 | 510.56 | 510.56 | 510.56 | 510.56 | -8.677% | 151 | 1,687 | +4.526% |
| 2026-05-15 | 550.17 | 559.07 | 550.17 | 559.07 | -5.722% | 8 | 1,695 | -4.543% |
| 2026-05-14 | 598.30 | 598.30 | 592.80 | 593.00 | +5.927% | 50 | 1,709 | -10.005% |
| 2026-05-13 | 559.82 | 559.82 | 559.82 | 559.82 | +5.356% | 25 | 1,709 | -4.671% |
| 2026-05-12 | 517.30 | 532.77 | 512.50 | 531.36 | -1.940% | 129 | 1,649 | +0.435% |
| 2026-05-11 | 542.55 | 546.94 | 541.87 | 541.87 | +3.371% | 108 | 1,634 | -1.513% |
| 2026-05-08 | 509.82 | 524.20 | 509.82 | 524.20 | +5.632% | 712 | 1,088 | +1.807% |
| 2026-05-06 | 487.33 | 496.25 | 487.33 | 496.25 | +17.698% | 369 | 817 | +7.541% |
| 2026-05-04 | 421.63 | 421.63 | 421.63 | 421.63 | -3.340% | 1 | 826 | +26.573% |
| 2026-05-01 | 436.20 | 436.20 | 436.20 | 436.20 | +19.083% | 10 | 816 | +22.345% |
| 2026-04-29 | 368.90 | 368.90 | 366.30 | 366.30 | -0.839% | 12 | 826 | +45.692% |
| 2026-04-28 | 381.11 | 381.11 | 367.03 | 369.40 | -6.339% | 11 | 814 | +44.469% |
| 2026-04-27 | 394.20 | 394.40 | 394.10 | 394.40 | +6.883% | 5 | 823 | +35.312% |
| 2026-04-22 | 361.35 | 370.60 | 361.35 | 369.00 | +1.877% | 17 | 827 | +44.626% |
| 2026-04-20 | 368.19 | 369.06 | 358.64 | 362.20 | -0.453% | 36 | 824 | +47.341% |
| 2026-04-17 | 363.85 | 363.85 | 363.85 | 363.85 | +13.877% | 10 | 821 | +46.673% |
| 2026-04-15 | 319.51 | 319.51 | 319.51 | 319.51 | +14.417% | 20 | 831 | +67.028% |
| 2026-04-14 | 279.36 | 279.36 | 279.25 | 279.25 | +16.743% | 2 | 811 | +91.108% |
| 2026-04-13 | 239.40 | 239.90 | 238.60 | 239.20 | +34.088% | 9 | 816 | +123.106% |
| 2026-04-01 | 178.39 | 178.39 | 178.39 | 178.39 | +12.478% | 10 | 809 | +199.159% |
| 2026-03-31 | 158.60 | 158.60 | 158.60 | 158.60 | +23.367% | 20 | 809 | +236.488% |
| 2026-03-30 | 128.56 | 128.56 | 128.56 | 128.56 | -15.809% | 36 | 790 | +315.114% |
| 2026-03-27 | 152.70 | 152.70 | 152.70 | 152.70 | -5.683% | 10 | 791 | +249.489% |
| 2026-03-26 | 161.90 | 161.90 | 161.90 | 161.90 | -12.722% | 1 | 801 | +229.629% |
| 2026-03-20 | 185.50 | 185.50 | 185.50 | 185.50 | -0.961% | 1 | 801 | +187.693% |
| 2026-03-19 | 188.20 | 188.20 | 186.20 | 187.30 | -17.245% | 4 | 801 | +184.928% |
| 2026-03-13 | 226.33 | 226.33 | 226.33 | 226.33 | -0.163% | 20 | 801 | +135.793% |
| 2026-03-12 | 231.36 | 231.36 | 225.06 | 226.70 | -6.322% | 14 | 801 | +135.408% |
| 2026-03-11 | 242.00 | 242.00 | 242.00 | 242.00 | -11.514% | 301 | 791 | +120.525% |
| 2026-03-04 | 273.34 | 273.55 | 271.51 | 273.49 | -1.452% | 56 | 490 | +95.133% |
| 2026-02-23 | 277.52 | 277.52 | 277.52 | 277.52 | +2.766% | 20 | 490 | +92.300% |
| 2026-02-05 | 270.05 | 270.05 | 270.05 | 270.05 | -9.288% | 75 | 489 | +97.619% |
| 2026-02-03 | 301.30 | 302.10 | 297.70 | 297.70 | -7.027% | 10 | 500 | +79.264% |
| 2026-01-29 | 320.00 | 320.60 | 320.00 | 320.20 | -5.098% | 7 | 491 | +66.668% |
| 2026-01-28 | 337.40 | 337.40 | 337.40 | 337.40 | +3.895% | 1 | 485 | +58.171% |
| 2026-01-26 | 322.00 | 324.75 | 322.00 | 324.75 | +2.348% | 9 | 485 | +64.333% |
| 2026-01-14 | 317.30 | 317.30 | 317.30 | 317.30 | -5.818% | 3 | 485 | +68.191% |
| 2026-01-12 | 336.90 | 337.10 | 336.90 | 336.90 | +0.328% | 4 | 482 | +58.406% |
| 2026-01-09 | 332.40 | 338.40 | 332.40 | 335.80 | +7.428% | 11 | 482 | +58.925% |
| 2025-12-23 | 312.71 | 312.71 | 312.58 | 312.58 | +5.334% | 22 | 472 | +70.731% |
| 2025-12-22 | 296.75 | 296.75 | 296.75 | 296.75 | -12.897% | 8 | 482 | +79.838% |
| 2025-12-11 | 340.90 | 340.90 | 340.69 | 340.69 | +5.099% | 127 | 482 | +56.644% |
| 2025-12-08 | 324.16 | 324.16 | 324.16 | 324.16 | -6.447% | 2 | 356 | +64.632% |
| 2025-12-05 | 346.50 | 346.50 | 346.50 | 346.50 | -0.133% | 3 | 357 | +54.017% |
| 2025-11-05 | 348.15 | 348.31 | 346.96 | 346.96 | +4.645% | 18 | 220 | +53.813% |
| 2025-11-04 | 334.56 | 334.56 | 331.56 | 331.56 | -4.068% | 7 | 211 | +60.957% |
| 2025-10-27 | 345.97 | 345.97 | 345.62 | 345.62 | +42.559% | 2 | 203 | +54.409% |
| 2025-10-10 | 242.44 | 242.44 | 242.44 | 242.44 | -8.006% | 1 | 203 | +120.125% |
| 2025-10-01 | 263.36 | 263.54 | 263.36 | 263.54 | +2.649% | 10 | 203 | +102.501% |
| 2025-09-22 | 256.58 | 256.74 | 256.58 | 256.74 | +53.177% | 2 | 203 | +107.864% |
| 2025-07-23 | 167.61 | 167.61 | 167.61 | 167.61 | +5.250% | 1 | 2 | +218.400% |
| 2025-07-10 | 159.25 | 159.25 | 159.25 | 159.25 | +6.743% | 1 | 2 | +235.115% |
| 2025-07-09 | 149.19 | 149.19 | 149.19 | 149.19 | +10.128% | 1 | 2 | +257.712% |
| 2025-06-30 | 135.47 | 135.47 | 135.47 | 135.47 | 0.000% | 1 | 1 | +293.940% |