SPX270617C07725000
SPX Jun 17 2027 7725.00 Call
optionOPRA
EODOct 28, 2026
504.53USD+8.394%(+39.07)2Vol683OI
SPX270617C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 510.48 | 510.48 | 504.53 | 504.53 | +8.394% | 2 | 682 | 0.000% |
| 2026-10-23 | 465.46 | 465.46 | 465.46 | 465.46 | -7.301% | 1 | 682 | +8.394% |
| 2026-10-20 | 502.61 | 502.61 | 502.12 | 502.12 | +2.057% | 4 | 684 | +0.480% |
| 2026-10-19 | 492.00 | 492.00 | 492.00 | 492.00 | -4.705% | 1 | 684 | +2.547% |
| 2026-10-15 | 518.28 | 519.68 | 516.29 | 516.29 | -11.979% | 24 | 694 | -2.278% |
| 2026-10-09 | 587.01 | 587.01 | 586.55 | 586.55 | -1.884% | 4 | 694 | -13.983% |
| 2026-10-06 | 597.90 | 597.90 | 597.81 | 597.81 | +24.133% | 4 | 694 | -15.604% |
| 2026-10-01 | 481.59 | 481.59 | 481.59 | 481.59 | -2.096% | 1 | 694 | +4.763% |
| 2026-09-29 | 510.64 | 510.64 | 491.90 | 491.90 | -11.828% | 19 | 699 | +2.568% |
| 2026-09-25 | 558.81 | 558.81 | 557.89 | 557.89 | +4.142% | 2 | 700 | -9.565% |
| 2026-09-24 | 530.70 | 535.70 | 530.70 | 535.70 | -0.483% | 2 | 702 | -5.819% |
| 2026-09-23 | 551.20 | 551.20 | 538.30 | 538.30 | -6.454% | 3 | 702 | -6.273% |
| 2026-09-22 | 575.01 | 575.44 | 575.01 | 575.44 | +16.729% | 4 | 700 | -12.323% |
| 2026-09-17 | 490.96 | 494.41 | 490.45 | 492.97 | +1.708% | 46 | 682 | +2.345% |
| 2026-09-16 | 485.38 | 485.38 | 484.69 | 484.69 | -10.844% | 4 | 684 | +4.093% |
| 2026-08-31 | 543.92 | 543.92 | 543.64 | 543.64 | -7.759% | 4 | 684 | -7.194% |
| 2026-08-28 | 590.48 | 590.48 | 589.37 | 589.37 | +7.267% | 4 | 684 | -14.395% |
| 2026-08-24 | 555.99 | 555.99 | 549.44 | 549.44 | -6.890% | 52 | 674 | -8.174% |
| 2026-08-18 | 598.37 | 598.58 | 590.10 | 590.10 | -9.563% | 11 | 676 | -14.501% |
| 2026-08-14 | 661.00 | 661.00 | 652.50 | 652.50 | -2.711% | 16 | 682 | -22.677% |
| 2026-08-13 | 666.50 | 670.69 | 662.10 | 670.68 | +6.474% | 13 | 685 | -24.773% |
| 2026-08-12 | 632.91 | 633.54 | 629.90 | 629.90 | -2.396% | 9 | 685 | -19.903% |
| 2026-08-11 | 644.86 | 645.36 | 644.86 | 645.36 | +1.033% | 72 | 685 | -21.822% |
| 2026-08-10 | 638.16 | 638.76 | 638.16 | 638.76 | +0.830% | 2 | 685 | -21.014% |
| 2026-08-05 | 665.10 | 665.10 | 633.50 | 633.50 | +44.161% | 2 | 783 | -20.358% |
| 2026-07-31 | 439.44 | 439.44 | 439.44 | 439.44 | -1.429% | 2 | 573 | +14.812% |
| 2026-07-30 | 425.70 | 445.81 | 425.70 | 445.81 | +15.286% | 112 | 475 | +13.172% |
| 2026-07-29 | 424.00 | 424.20 | 385.90 | 386.70 | -14.560% | 23 | 469 | +30.471% |
| 2026-07-28 | 440.70 | 452.60 | 437.20 | 452.60 | +4.793% | 20 | 463 | +11.474% |
| 2026-07-27 | 447.50 | 447.50 | 431.90 | 431.90 | -2.922% | 2 | 463 | +16.816% |
| 2026-07-24 | 444.90 | 444.90 | 444.90 | 444.90 | -2.573% | 1 | 463 | +13.403% |
| 2026-07-23 | 458.23 | 458.23 | 443.20 | 456.65 | -10.197% | 105 | 561 | +10.485% |
| 2026-07-21 | 506.40 | 508.50 | 506.40 | 508.50 | +6.070% | 5 | 273 | -0.781% |
| 2026-07-20 | 497.42 | 497.48 | 479.40 | 479.40 | -1.963% | 3 | 273 | +5.242% |
| 2026-07-17 | 489.00 | 489.00 | 489.00 | 489.00 | -13.181% | 1 | 272 | +3.176% |
| 2026-07-10 | 563.32 | 563.32 | 563.24 | 563.24 | +6.533% | 2 | 272 | -10.424% |
| 2026-06-30 | 497.52 | 528.70 | 497.52 | 528.70 | +12.036% | 3 | 272 | -4.572% |
| 2026-06-29 | 472.05 | 472.10 | 471.90 | 471.90 | +8.858% | 78 | 272 | +6.915% |
| 2026-06-26 | 433.50 | 433.50 | 433.50 | 433.50 | -13.004% | 2 | 272 | +16.385% |
| 2026-06-24 | 497.10 | 498.30 | 497.10 | 498.30 | +3.317% | 79 | 198 | +1.250% |
| 2026-06-23 | 486.50 | 486.50 | 482.30 | 482.30 | -10.569% | 4 | 200 | +4.609% |
| 2026-06-22 | 540.10 | 542.70 | 535.90 | 539.30 | -2.357% | 9 | 201 | -6.447% |
| 2026-06-18 | 552.29 | 552.32 | 552.29 | 552.32 | -8.435% | 2 | 201 | -8.653% |
| 2026-06-15 | 602.80 | 604.00 | 601.50 | 603.20 | +33.896% | 6 | 200 | -16.358% |
| 2026-06-11 | 449.33 | 456.50 | 449.33 | 450.50 | +1.958% | 32 | 186 | +11.993% |
| 2026-06-10 | 466.90 | 466.90 | 438.22 | 441.85 | -5.909% | 21 | 190 | +14.186% |
| 2026-06-09 | 517.80 | 517.80 | 441.00 | 469.60 | -18.217% | 65 | 186 | +7.438% |
| 2026-06-05 | 574.20 | 574.20 | 574.20 | 574.20 | -9.802% | 1 | 186 | -12.133% |
| 2026-06-02 | 638.30 | 639.70 | 636.60 | 636.60 | +3.143% | 154 | 38 | -20.746% |
| 2026-06-01 | 618.10 | 618.10 | 614.20 | 617.20 | +5.600% | 5 | 40 | -18.255% |
| 2026-05-27 | 584.47 | 584.47 | 584.47 | 584.47 | +1.323% | 1 | 39 | -13.677% |
| 2026-05-26 | 576.84 | 576.84 | 576.84 | 576.84 | +9.312% | 2 | 39 | -12.536% |
| 2026-05-20 | 524.90 | 527.70 | 524.90 | 527.70 | -6.253% | 2 | 34 | -4.391% |
| 2026-05-14 | 562.90 | 562.90 | 562.90 | 562.90 | +1.726% | 1 | 35 | -10.370% |
| 2026-05-13 | 553.35 | 553.35 | 553.35 | 553.35 | +8.479% | 1 | 35 | -8.823% |
| 2026-05-08 | 509.90 | 514.80 | 509.90 | 510.10 | +1.959% | 8 | 30 | -1.092% |
| 2026-05-07 | 492.60 | 500.30 | 492.60 | 500.30 | +41.248% | 3 | 27 | +0.845% |
| 2026-04-29 | 355.40 | 355.40 | 354.20 | 354.20 | -0.784% | 2 | 26 | +42.442% |
| 2026-04-28 | 357.00 | 357.00 | 357.00 | 357.00 | -5.355% | 1 | 26 | +41.325% |
| 2026-04-27 | 375.80 | 377.20 | 375.80 | 377.20 | +1.153% | 2 | 26 | +33.757% |
| 2026-04-24 | 372.90 | 372.90 | 372.90 | 372.90 | +3.411% | 1 | 24 | +35.299% |
| 2026-04-23 | 359.50 | 360.60 | 359.50 | 360.60 | +1.778% | 2 | 23 | +39.914% |
| 2026-04-22 | 357.80 | 358.50 | 354.30 | 354.30 | +18.733% | 11 | 23 | +42.402% |
| 2026-04-15 | 298.40 | 298.40 | 298.40 | 298.40 | +45.497% | 1 | 15 | +69.078% |
| 2026-04-08 | 205.47 | 205.47 | 205.09 | 205.09 | +14.002% | 2 | 15 | +146.004% |
| 2026-03-20 | 178.30 | 179.90 | 178.30 | 179.90 | -0.277% | 2 | 15 | +180.450% |
| 2026-03-19 | 180.40 | 180.40 | 180.40 | 180.40 | -43.056% | 1 | 15 | +179.673% |
| 2026-02-11 | 317.50 | 317.50 | 316.80 | 316.80 | +10.153% | 3 | 15 | +59.258% |
| 2026-02-03 | 287.60 | 287.60 | 287.60 | 287.60 | -11.941% | 1 | 12 | +75.428% |
| 2026-01-28 | 326.60 | 326.60 | 326.60 | 326.60 | +4.915% | 1 | 11 | +54.479% |
| 2026-01-26 | 311.50 | 311.60 | 311.30 | 311.30 | -4.597% | 10 | 10 | +62.072% |
| 2026-01-12 | 326.40 | 326.40 | 326.30 | 326.30 | +0.648% | 2 | 3 | +54.622% |
| 2026-01-09 | 322.20 | 328.10 | 322.20 | 324.20 | 0.000% | 5 | 1 | +55.623% |