SPX270617C07775000
SPX Jun 17 2027 7775.00 Call
optionOPRA
EODOct 28, 2026
488.46USD+1.072%(+5.18)10Vol789OI
SPX270617C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 488.46 | 488.46 | 488.46 | 488.46 | +1.072% | 10 | 798 | 0.000% |
| 2026-10-27 | 483.28 | 483.28 | 483.28 | 483.28 | +11.247% | 9 | 807 | +1.072% |
| 2026-10-23 | 435.51 | 435.51 | 434.42 | 434.42 | -0.978% | 4 | 825 | +12.440% |
| 2026-10-22 | 438.71 | 438.71 | 438.71 | 438.71 | -7.224% | 10 | 823 | +11.340% |
| 2026-10-21 | 472.32 | 472.87 | 472.32 | 472.87 | +0.320% | 2 | 823 | +3.297% |
| 2026-10-20 | 471.36 | 471.36 | 471.36 | 471.36 | -1.496% | 350 | 806 | +3.628% |
| 2026-10-19 | 469.44 | 478.52 | 469.44 | 478.52 | +8.631% | 170 | 836 | +2.077% |
| 2026-10-16 | 484.31 | 485.28 | 440.50 | 440.50 | -3.507% | 45 | 803 | +10.888% |
| 2026-10-15 | 467.52 | 467.52 | 456.51 | 456.51 | -15.655% | 60 | 753 | +6.999% |
| 2026-10-13 | 527.60 | 541.24 | 527.60 | 541.24 | +2.919% | 4 | 755 | -9.752% |
| 2026-10-08 | 525.89 | 525.89 | 525.89 | 525.89 | -6.623% | 3 | 755 | -7.117% |
| 2026-10-06 | 553.22 | 576.47 | 553.22 | 563.19 | +5.486% | 49 | 759 | -13.269% |
| 2026-10-05 | 503.22 | 533.90 | 503.22 | 533.90 | +7.409% | 183 | 792 | -8.511% |
| 2026-10-02 | 517.67 | 517.67 | 496.48 | 497.07 | +12.771% | 24 | 790 | -1.732% |
| 2026-10-01 | 440.78 | 440.78 | 440.78 | 440.78 | -9.820% | 6 | 784 | +10.817% |
| 2026-09-30 | 488.79 | 488.96 | 488.54 | 488.78 | +4.945% | 24 | 784 | -0.065% |
| 2026-09-29 | 462.26 | 467.52 | 461.62 | 465.75 | -2.518% | 8 | 780 | +4.876% |
| 2026-09-28 | 476.58 | 477.78 | 474.91 | 477.78 | -3.432% | 19 | 764 | +2.235% |
| 2026-09-24 | 494.76 | 494.76 | 494.76 | 494.76 | -2.125% | 7 | 757 | -1.273% |
| 2026-09-23 | 504.63 | 505.50 | 504.63 | 505.50 | -7.621% | 119 | 692 | -3.371% |
| 2026-09-21 | 529.77 | 547.34 | 529.77 | 547.20 | +30.612% | 62 | 716 | -10.735% |
| 2026-09-16 | 418.95 | 418.95 | 418.95 | 418.95 | -2.926% | 37 | 711 | +16.591% |
| 2026-09-15 | 434.91 | 434.91 | 431.53 | 431.58 | -4.750% | 25 | 696 | +13.179% |
| 2026-09-10 | 455.48 | 455.48 | 448.43 | 453.10 | -5.130% | 45 | 663 | +7.804% |
| 2026-09-09 | 475.70 | 477.60 | 473.88 | 477.60 | -2.733% | 5 | 663 | +2.274% |
| 2026-09-08 | 502.03 | 502.60 | 491.02 | 491.02 | -6.142% | 44 | 635 | -0.521% |
| 2026-09-04 | 522.40 | 523.15 | 522.40 | 523.15 | -4.351% | 6 | 634 | -6.631% |
| 2026-09-03 | 542.32 | 549.51 | 542.32 | 546.95 | +13.893% | 50 | 669 | -10.694% |
| 2026-09-01 | 480.23 | 480.23 | 480.23 | 480.23 | -12.574% | 10 | 659 | +1.714% |
| 2026-08-27 | 537.61 | 549.30 | 537.45 | 549.30 | +4.016% | 41 | 675 | -11.076% |
| 2026-08-21 | 529.67 | 529.67 | 528.09 | 528.09 | -0.675% | 15 | 660 | -7.504% |
| 2026-08-20 | 552.43 | 552.43 | 529.58 | 531.68 | -4.768% | 40 | 623 | -8.129% |
| 2026-08-18 | 566.00 | 566.00 | 558.30 | 558.30 | -7.137% | 6 | 623 | -12.509% |
| 2026-08-17 | 601.20 | 601.29 | 601.06 | 601.21 | -4.251% | 12 | 625 | -18.754% |
| 2026-08-14 | 630.40 | 630.40 | 627.90 | 627.90 | -1.521% | 13 | 625 | -22.207% |
| 2026-08-13 | 637.10 | 639.70 | 628.92 | 637.60 | +6.533% | 23 | 643 | -23.391% |
| 2026-08-12 | 597.00 | 603.40 | 595.21 | 598.50 | -2.621% | 32 | 654 | -18.386% |
| 2026-08-11 | 612.79 | 615.20 | 612.79 | 614.61 | +0.474% | 5 | 655 | -20.525% |
| 2026-08-07 | 594.73 | 611.71 | 590.13 | 611.71 | +1.465% | 102 | 650 | -20.148% |
| 2026-08-05 | 632.40 | 632.40 | 601.80 | 602.88 | -1.269% | 117 | 537 | -18.979% |
| 2026-08-04 | 546.70 | 613.62 | 546.70 | 610.63 | +19.054% | 85 | 602 | -20.007% |
| 2026-08-03 | 512.90 | 512.90 | 512.90 | 512.90 | +22.998% | 20 | 622 | -4.765% |
| 2026-07-30 | 408.90 | 417.00 | 408.90 | 417.00 | +15.866% | 54 | 582 | +17.137% |
| 2026-07-29 | 416.96 | 416.96 | 359.90 | 359.90 | -14.796% | 13 | 570 | +35.721% |
| 2026-07-28 | 401.30 | 424.60 | 401.30 | 422.40 | +4.399% | 41 | 556 | +15.639% |
| 2026-07-27 | 420.80 | 420.80 | 404.37 | 404.60 | -2.974% | 18 | 545 | +20.727% |
| 2026-07-24 | 444.50 | 444.50 | 417.00 | 417.00 | -0.903% | 3 | 543 | +17.137% |
| 2026-07-23 | 445.60 | 445.60 | 419.50 | 420.80 | -11.893% | 37 | 561 | +16.079% |
| 2026-07-22 | 481.62 | 481.62 | 477.60 | 477.60 | -1.566% | 16 | 577 | +2.274% |
| 2026-07-20 | 485.20 | 485.20 | 485.20 | 485.20 | +5.135% | 11 | 577 | +0.672% |
| 2026-07-17 | 478.23 | 478.40 | 461.50 | 461.50 | -11.366% | 10 | 576 | +5.842% |
| 2026-07-16 | 522.30 | 522.30 | 520.68 | 520.68 | +3.248% | 16 | 561 | -6.188% |
| 2026-07-15 | 512.60 | 512.60 | 504.30 | 504.30 | -1.523% | 5 | 565 | -3.141% |
| 2026-07-14 | 499.60 | 512.10 | 499.60 | 512.10 | -4.101% | 10 | 572 | -4.616% |
| 2026-07-10 | 534.00 | 534.00 | 534.00 | 534.00 | +5.325% | 1 | 571 | -8.528% |
| 2026-07-09 | 480.80 | 507.00 | 480.80 | 507.00 | +7.666% | 9 | 574 | -3.657% |
| 2026-07-08 | 470.90 | 470.90 | 470.90 | 470.90 | -5.022% | 1 | 575 | +3.729% |
| 2026-07-07 | 489.30 | 495.80 | 483.40 | 495.80 | -4.156% | 15 | 554 | -1.480% |
| 2026-07-06 | 510.50 | 517.30 | 510.50 | 517.30 | +10.852% | 34 | 542 | -5.575% |
| 2026-07-02 | 473.96 | 473.96 | 465.45 | 466.66 | -8.138% | 5 | 535 | +4.671% |
| 2026-07-01 | 508.00 | 508.00 | 508.00 | 508.00 | +1.641% | 32 | 539 | -3.846% |
| 2026-06-30 | 499.80 | 499.80 | 499.80 | 499.80 | +20.672% | 1 | 539 | -2.269% |
| 2026-06-26 | 414.22 | 414.22 | 414.18 | 414.18 | -8.164% | 30 | 509 | +17.934% |
| 2026-06-24 | 456.30 | 462.00 | 434.20 | 451.00 | -0.573% | 37 | 510 | +8.306% |
| 2026-06-23 | 445.71 | 466.20 | 445.71 | 453.60 | -11.125% | 15 | 506 | +7.685% |
| 2026-06-22 | 510.96 | 510.96 | 510.38 | 510.38 | -3.429% | 2 | 506 | -4.295% |
| 2026-06-18 | 521.18 | 528.50 | 516.42 | 528.50 | +10.155% | 17 | 497 | -7.576% |
| 2026-06-17 | 479.78 | 479.78 | 479.78 | 479.78 | -10.574% | 10 | 487 | +1.809% |
| 2026-06-16 | 532.19 | 537.51 | 532.19 | 536.51 | -3.005% | 23 | 484 | -8.956% |
| 2026-06-15 | 553.13 | 553.13 | 553.13 | 553.13 | +33.716% | 10 | 474 | -11.692% |
| 2026-06-11 | 423.38 | 431.40 | 413.19 | 413.66 | -5.458% | 32 | 331 | +18.082% |
| 2026-06-10 | 440.70 | 440.70 | 437.54 | 437.54 | -2.879% | 3 | 330 | +11.638% |
| 2026-06-09 | 432.60 | 450.51 | 416.50 | 450.51 | -9.135% | 32 | 298 | +8.424% |
| 2026-06-08 | 511.17 | 511.17 | 495.80 | 495.80 | -9.094% | 49 | 335 | -1.480% |
| 2026-06-05 | 545.40 | 545.40 | 545.40 | 545.40 | -8.781% | 1 | 336 | -10.440% |
| 2026-06-04 | 597.90 | 597.90 | 597.90 | 597.90 | +1.979% | 1 | 335 | -18.304% |
| 2026-06-03 | 583.84 | 586.30 | 583.84 | 586.30 | +6.503% | 71 | 265 | -16.688% |
| 2026-05-27 | 546.78 | 550.50 | 546.78 | 550.50 | +1.521% | 3 | 269 | -11.270% |
| 2026-05-22 | 542.25 | 542.25 | 542.25 | 542.25 | +12.898% | 10 | 259 | -9.920% |
| 2026-05-21 | 480.30 | 480.30 | 480.30 | 480.30 | -3.282% | 4 | 261 | +1.699% |
| 2026-05-20 | 475.10 | 496.60 | 475.10 | 496.60 | +7.687% | 20 | 245 | -1.639% |
| 2026-05-19 | 450.56 | 475.37 | 450.56 | 461.15 | -2.944% | 103 | 228 | +5.922% |
| 2026-05-18 | 480.45 | 480.45 | 464.54 | 475.14 | -8.720% | 97 | 131 | +2.803% |
| 2026-05-15 | 514.38 | 521.58 | 514.38 | 520.53 | -6.725% | 30 | 103 | -6.161% |
| 2026-05-14 | 572.11 | 572.11 | 552.30 | 558.06 | +13.774% | 46 | 67 | -12.472% |
| 2026-05-13 | 482.85 | 492.70 | 482.18 | 490.50 | +1.595% | 9 | 58 | -0.416% |
| 2026-05-08 | 477.70 | 485.10 | 477.70 | 482.80 | +7.528% | 8 | 50 | +1.172% |
| 2026-05-07 | 449.00 | 449.00 | 449.00 | 449.00 | +20.602% | 1 | 50 | +8.788% |
| 2026-05-04 | 369.20 | 372.30 | 364.50 | 372.30 | +4.198% | 3 | 47 | +31.201% |
| 2026-04-30 | 350.00 | 357.30 | 350.00 | 357.30 | +7.362% | 2 | 47 | +36.709% |
| 2026-04-29 | 332.80 | 332.80 | 332.80 | 332.80 | -0.210% | 1 | 46 | +46.773% |
| 2026-04-28 | 333.50 | 333.50 | 333.50 | 333.50 | -5.631% | 1 | 45 | +46.465% |
| 2026-04-27 | 353.40 | 353.40 | 353.40 | 353.40 | +5.116% | 1 | 44 | +38.217% |
| 2026-04-23 | 336.20 | 336.20 | 336.20 | 336.20 | +2.282% | 1 | 44 | +45.289% |
| 2026-04-22 | 333.70 | 334.10 | 328.70 | 328.70 | +8.769% | 7 | 43 | +48.604% |
| 2026-04-16 | 302.20 | 302.20 | 302.20 | 302.20 | +9.058% | 1 | 44 | +61.635% |
| 2026-04-15 | 277.10 | 277.10 | 277.10 | 277.10 | +65.532% | 1 | 43 | +76.276% |
| 2026-03-20 | 163.80 | 167.40 | 163.40 | 167.40 | +0.360% | 6 | 42 | +191.792% |
| 2026-03-19 | 165.90 | 166.80 | 164.50 | 166.80 | -18.403% | 4 | 36 | +192.842% |
| 2026-03-12 | 204.42 | 204.42 | 204.42 | 204.42 | -10.796% | 5 | 33 | +138.949% |
| 2026-03-10 | 229.16 | 229.16 | 229.16 | 229.16 | -4.237% | 5 | 33 | +113.152% |
| 2026-02-23 | 239.40 | 239.70 | 239.30 | 239.30 | -17.625% | 3 | 33 | +104.120% |
| 2026-01-26 | 290.70 | 290.90 | 290.50 | 290.50 | +4.055% | 13 | 30 | +68.145% |
| 2026-01-14 | 279.43 | 279.43 | 279.18 | 279.18 | -8.585% | 2 | 20 | +74.962% |
| 2026-01-12 | 305.50 | 305.50 | 305.40 | 305.40 | +0.626% | 12 | 19 | +59.941% |
| 2026-01-09 | 302.00 | 307.50 | 302.00 | 303.50 | +1.914% | 6 | 7 | +60.942% |
| 2026-01-07 | 298.10 | 298.10 | 297.80 | 297.80 | 0.000% | 5 | 5 | +64.023% |