SPX270617C07750000
SPX Jun 17 2027 7750.00 Call
optionOPRA
EODOct 28, 2026
498.30USD-0.168%(-0.84)25Vol5,131OI
SPX270617C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 498.30 | 498.30 | 498.30 | 498.30 | -0.168% | 25 | 5,106 | 0.000% |
| 2026-10-27 | 499.14 | 499.14 | 499.14 | 499.14 | +13.531% | 1 | 5,105 | -0.168% |
| 2026-10-23 | 439.65 | 439.65 | 439.65 | 439.65 | -4.023% | 10 | 5,120 | +13.340% |
| 2026-10-22 | 452.67 | 458.08 | 451.87 | 458.08 | -11.975% | 79 | 5,186 | +8.780% |
| 2026-10-21 | 488.49 | 520.40 | 488.43 | 520.40 | +8.809% | 205 | 5,183 | -4.247% |
| 2026-10-20 | 478.03 | 478.27 | 478.03 | 478.27 | -0.675% | 366 | 4,916 | +4.188% |
| 2026-10-19 | 481.52 | 481.52 | 481.52 | 481.52 | +6.249% | 500 | 4,556 | +3.485% |
| 2026-10-16 | 467.40 | 468.10 | 453.20 | 453.20 | -11.609% | 55 | 4,508 | +9.951% |
| 2026-10-15 | 504.27 | 512.72 | 496.57 | 512.72 | +3.365% | 87 | 4,484 | -2.812% |
| 2026-10-14 | 506.34 | 506.34 | 491.37 | 496.03 | -9.772% | 114 | 4,411 | +0.458% |
| 2026-10-13 | 549.75 | 549.75 | 549.75 | 549.75 | -1.526% | 1 | 4,411 | -9.359% |
| 2026-10-09 | 555.74 | 559.11 | 555.74 | 558.27 | +5.400% | 8 | 4,407 | -10.742% |
| 2026-10-08 | 529.67 | 529.67 | 529.67 | 529.67 | -1.625% | 1 | 4,406 | -5.923% |
| 2026-10-07 | 538.77 | 538.77 | 538.42 | 538.42 | -3.559% | 2 | 4,406 | -7.451% |
| 2026-10-05 | 533.63 | 558.29 | 533.63 | 558.29 | +8.463% | 51 | 4,405 | -10.745% |
| 2026-10-02 | 514.73 | 514.73 | 514.73 | 514.73 | +5.133% | 1 | 4,405 | -3.192% |
| 2026-09-30 | 500.31 | 500.31 | 489.60 | 489.60 | -8.416% | 501 | 4,014 | +1.777% |
| 2026-09-25 | 532.40 | 534.67 | 532.40 | 534.59 | +1.608% | 340 | 3,779 | -6.788% |
| 2026-09-23 | 526.01 | 526.13 | 526.01 | 526.13 | -7.586% | 2 | 3,680 | -5.290% |
| 2026-09-22 | 561.74 | 569.39 | 560.19 | 569.32 | +21.986% | 32 | 3,668 | -12.475% |
| 2026-09-18 | 465.88 | 466.71 | 465.88 | 466.71 | +2.877% | 15 | 3,668 | +6.769% |
| 2026-09-15 | 453.44 | 453.66 | 453.40 | 453.66 | -10.995% | 300 | 3,765 | +9.840% |
| 2026-09-11 | 509.70 | 509.70 | 509.70 | 509.70 | -1.431% | 10 | 3,758 | -2.237% |
| 2026-09-08 | 517.10 | 517.10 | 517.10 | 517.10 | -3.940% | 1 | 3,758 | -3.636% |
| 2026-09-04 | 538.31 | 538.31 | 538.31 | 538.31 | -4.726% | 1 | 3,757 | -7.433% |
| 2026-09-03 | 566.06 | 566.06 | 564.94 | 565.01 | +5.966% | 36 | 3,740 | -11.807% |
| 2026-08-31 | 533.38 | 533.38 | 526.40 | 533.20 | -3.533% | 510 | 3,362 | -6.545% |
| 2026-08-27 | 553.10 | 553.10 | 552.73 | 552.73 | +1.294% | 4 | 3,360 | -9.847% |
| 2026-08-25 | 545.67 | 545.67 | 545.67 | 545.67 | -2.550% | 2 | 3,359 | -8.681% |
| 2026-08-20 | 560.56 | 560.56 | 559.95 | 559.95 | -2.482% | 2 | 3,360 | -11.010% |
| 2026-08-18 | 577.35 | 581.80 | 574.20 | 574.20 | -6.974% | 607 | 2,957 | -13.218% |
| 2026-08-17 | 632.79 | 632.79 | 617.25 | 617.25 | -2.902% | 12 | 2,953 | -19.271% |
| 2026-08-14 | 635.60 | 637.70 | 635.60 | 635.70 | -3.050% | 48 | 2,999 | -21.614% |
| 2026-08-13 | 657.39 | 657.39 | 655.70 | 655.70 | +4.556% | 7 | 2,999 | -24.005% |
| 2026-08-10 | 627.13 | 627.13 | 627.13 | 627.13 | +0.403% | 1 | 2,999 | -20.543% |
| 2026-08-07 | 610.62 | 624.61 | 606.66 | 624.61 | +1.079% | 87 | 2,936 | -20.222% |
| 2026-08-05 | 648.50 | 648.50 | 617.27 | 617.94 | -0.782% | 61 | 2,895 | -19.361% |
| 2026-08-04 | 619.90 | 622.81 | 617.75 | 622.81 | +18.744% | 76 | 2,861 | -19.992% |
| 2026-08-03 | 524.50 | 524.50 | 524.50 | 524.50 | +12.699% | 8 | 2,864 | -4.995% |
| 2026-07-31 | 465.40 | 465.40 | 465.40 | 465.40 | +24.638% | 11 | 2,854 | +7.069% |
| 2026-07-29 | 410.72 | 410.84 | 372.80 | 373.40 | -12.306% | 13 | 2,851 | +33.449% |
| 2026-07-28 | 416.40 | 425.80 | 416.40 | 425.80 | -1.039% | 13 | 2,844 | +17.027% |
| 2026-07-27 | 424.60 | 433.50 | 418.10 | 430.27 | -0.146% | 70 | 2,857 | +15.811% |
| 2026-07-24 | 457.90 | 458.10 | 430.90 | 430.90 | -0.545% | 4 | 2,855 | +15.642% |
| 2026-07-23 | 439.52 | 439.52 | 433.23 | 433.26 | -12.501% | 52 | 2,856 | +15.012% |
| 2026-07-22 | 488.78 | 495.16 | 488.78 | 495.16 | +0.290% | 25 | 2,857 | +0.634% |
| 2026-07-21 | 478.00 | 496.60 | 478.00 | 493.73 | +2.410% | 12 | 2,860 | +0.926% |
| 2026-07-20 | 481.62 | 482.11 | 481.62 | 482.11 | +2.250% | 2 | 2,860 | +3.358% |
| 2026-07-17 | 469.40 | 494.00 | 469.40 | 471.50 | -6.608% | 92 | 2,876 | +5.684% |
| 2026-07-16 | 518.40 | 518.40 | 504.86 | 504.86 | -4.127% | 12 | 2,881 | -1.299% |
| 2026-07-09 | 525.98 | 526.68 | 525.98 | 526.59 | +4.503% | 4 | 2,879 | -5.372% |
| 2026-07-07 | 503.90 | 503.90 | 503.90 | 503.90 | -5.068% | 1 | 2,868 | -1.111% |
| 2026-07-06 | 525.40 | 530.80 | 525.40 | 530.80 | +12.434% | 43 | 2,871 | -6.123% |
| 2026-07-02 | 519.49 | 519.49 | 472.10 | 472.10 | -7.793% | 17 | 2,859 | +5.550% |
| 2026-07-01 | 520.30 | 522.20 | 512.00 | 512.00 | +7.293% | 18 | 2,871 | -2.676% |
| 2026-06-29 | 456.40 | 480.52 | 456.40 | 477.20 | +8.950% | 52 | 2,868 | +4.422% |
| 2026-06-26 | 453.56 | 453.56 | 438.00 | 438.00 | -1.394% | 9 | 2,862 | +13.767% |
| 2026-06-25 | 459.28 | 464.10 | 443.56 | 444.19 | -5.552% | 48 | 2,870 | +12.182% |
| 2026-06-24 | 476.66 | 485.20 | 447.50 | 470.30 | -2.528% | 42 | 2,871 | +5.954% |
| 2026-06-23 | 482.50 | 482.50 | 482.50 | 482.50 | -6.637% | 101 | 2,776 | +3.275% |
| 2026-06-22 | 516.64 | 516.80 | 516.64 | 516.80 | -4.993% | 4 | 2,772 | -3.580% |
| 2026-06-18 | 537.90 | 543.96 | 535.30 | 543.96 | +3.756% | 23 | 2,770 | -8.394% |
| 2026-06-17 | 543.28 | 543.28 | 522.32 | 524.27 | -9.595% | 15 | 2,760 | -4.954% |
| 2026-06-15 | 586.03 | 586.03 | 579.60 | 579.91 | +16.659% | 5 | 2,747 | -14.073% |
| 2026-06-12 | 496.78 | 497.10 | 496.78 | 497.10 | +6.720% | 102 | 2,733 | +0.241% |
| 2026-06-11 | 446.50 | 468.00 | 428.67 | 465.80 | +9.379% | 195 | 2,703 | +6.977% |
| 2026-06-10 | 453.10 | 453.10 | 425.78 | 425.86 | -9.838% | 14 | 2,698 | +17.010% |
| 2026-06-09 | 450.51 | 472.33 | 423.50 | 472.33 | -4.344% | 68 | 2,697 | +5.498% |
| 2026-06-08 | 494.70 | 494.70 | 492.60 | 493.78 | -0.331% | 32 | 2,692 | +0.915% |
| 2026-06-05 | 559.00 | 559.00 | 486.30 | 495.42 | -19.194% | 56 | 2,693 | +0.581% |
| 2026-06-04 | 613.10 | 613.10 | 613.10 | 613.10 | -1.383% | 1 | 2,692 | -18.725% |
| 2026-06-02 | 623.70 | 625.40 | 621.70 | 621.70 | +1.343% | 7 | 2,698 | -19.849% |
| 2026-06-01 | 613.46 | 613.46 | 613.46 | 613.46 | +19.397% | 1 | 2,698 | -18.772% |
| 2026-05-20 | 495.10 | 513.80 | 495.10 | 513.80 | +8.722% | 4 | 2,645 | -3.017% |
| 2026-05-19 | 466.51 | 492.10 | 465.83 | 472.58 | -2.279% | 146 | 2,664 | +5.442% |
| 2026-05-18 | 479.31 | 488.84 | 472.90 | 483.60 | -8.176% | 36 | 2,664 | +3.040% |
| 2026-05-15 | 525.47 | 526.66 | 525.47 | 526.66 | +4.434% | 2 | 4,165 | -5.385% |
| 2026-05-12 | 486.80 | 504.30 | 475.40 | 504.30 | +1.955% | 103 | 2,545 | -1.190% |
| 2026-05-08 | 496.50 | 496.50 | 494.63 | 494.63 | +7.849% | 51 | 2,514 | +0.742% |
| 2026-05-07 | 455.66 | 458.63 | 455.66 | 458.63 | +2.209% | 6 | 2,514 | +8.650% |
| 2026-05-06 | 448.72 | 448.72 | 448.72 | 448.72 | +8.032% | 251 | 2,265 | +11.049% |
| 2026-05-05 | 407.89 | 415.36 | 407.39 | 415.36 | +3.221% | 3 | 2,265 | +19.968% |
| 2026-05-01 | 403.05 | 409.70 | 402.40 | 402.40 | +11.191% | 558 | 2,684 | +23.832% |
| 2026-04-30 | 361.90 | 361.90 | 361.90 | 361.90 | +5.051% | 1 | 2,684 | +37.690% |
| 2026-04-29 | 344.50 | 344.50 | 344.50 | 344.50 | 0.000% | 1 | 2,683 | +44.644% |
| 2026-04-28 | 344.50 | 344.50 | 344.50 | 344.50 | -5.616% | 1 | 2,682 | +44.644% |
| 2026-04-27 | 363.70 | 365.00 | 363.70 | 365.00 | +1.220% | 2 | 2,681 | +36.521% |
| 2026-04-24 | 360.60 | 360.60 | 360.60 | 360.60 | +3.710% | 1 | 2,679 | +38.186% |
| 2026-04-23 | 347.70 | 347.70 | 347.70 | 347.70 | +0.317% | 1 | 2,679 | +43.313% |
| 2026-04-22 | 346.60 | 346.60 | 346.60 | 346.60 | +14.190% | 4 | 2,679 | +43.768% |
| 2026-04-16 | 303.53 | 303.53 | 303.53 | 303.53 | +2.710% | 1,805 | 2,675 | +64.168% |
| 2026-04-15 | 287.70 | 295.52 | 287.70 | 295.52 | +33.841% | 3 | 904 | +68.618% |
| 2026-04-13 | 220.80 | 220.80 | 220.80 | 220.80 | +1.164% | 8 | 902 | +125.679% |
| 2026-04-10 | 218.26 | 218.26 | 218.26 | 218.26 | +44.199% | 5 | 894 | +128.306% |
| 2026-03-26 | 155.42 | 155.42 | 151.13 | 151.36 | -11.122% | 61 | 355 | +229.215% |
| 2026-03-20 | 170.70 | 170.70 | 170.30 | 170.30 | -1.046% | 2 | 296 | +192.601% |
| 2026-03-19 | 173.20 | 173.20 | 172.10 | 172.10 | -26.766% | 2 | 294 | +189.541% |
| 2026-03-05 | 234.90 | 235.10 | 234.90 | 235.00 | -10.521% | 4 | 43 | +112.043% |
| 2026-02-18 | 262.53 | 262.63 | 262.53 | 262.63 | -4.397% | 4 | 43 | +89.735% |
| 2026-02-12 | 273.32 | 274.71 | 273.32 | 274.71 | -10.313% | 2 | 43 | +81.391% |
| 2026-02-11 | 306.60 | 306.70 | 306.20 | 306.30 | +2.339% | 4 | 43 | +62.684% |
| 2026-01-29 | 299.10 | 299.50 | 299.10 | 299.30 | -0.532% | 5 | 43 | +66.488% |
| 2026-01-26 | 301.10 | 301.10 | 300.90 | 300.90 | -4.718% | 3 | 38 | +65.603% |
| 2026-01-12 | 315.80 | 315.80 | 315.50 | 315.80 | +2.433% | 19 | 36 | +57.790% |
| 2026-01-07 | 308.30 | 308.30 | 308.30 | 308.30 | -3.445% | 2 | 17 | +61.628% |
| 2025-12-11 | 319.30 | 319.30 | 319.30 | 319.30 | -2.468% | 11 | 15 | +56.060% |
| 2025-11-05 | 327.29 | 327.38 | 327.29 | 327.38 | -5.135% | 4 | 6 | +52.208% |
| 2025-11-03 | 340.00 | 345.10 | 340.00 | 345.10 | -4.537% | 3 | 5 | +44.393% |
| 2025-10-29 | 363.20 | 363.20 | 361.50 | 361.50 | +34.202% | 3 | 5 | +37.842% |
| 2025-10-21 | 269.30 | 269.37 | 269.30 | 269.37 | +4.306% | 2 | 2 | +84.987% |
| 2025-10-01 | 258.33 | 258.33 | 258.25 | 258.25 | 0.000% | 2 | 1 | +92.953% |