SPX270617C07825000
SPX Jun 17 2027 7825.00 Call
optionOPRA
EODOct 27, 2026
450.20USD+14.558%(+57.21)1Vol5,942OI
SPX270617C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 450.20 | 450.20 | 450.20 | 450.20 | +14.558% | 1 | 5,941 | 0.000% |
| 2026-10-23 | 403.81 | 408.35 | 392.81 | 392.99 | -5.258% | 163 | 5,662 | +14.558% |
| 2026-10-22 | 414.80 | 414.80 | 414.80 | 414.80 | -18.148% | 2 | 5,660 | +8.534% |
| 2026-10-13 | 506.77 | 506.77 | 506.77 | 506.77 | -0.283% | 1 | 5,660 | -11.163% |
| 2026-10-12 | 508.21 | 508.21 | 508.21 | 508.21 | -0.059% | 1 | 5,660 | -11.415% |
| 2026-10-09 | 508.75 | 508.75 | 508.51 | 508.51 | +1.682% | 4 | 5,660 | -11.467% |
| 2026-10-08 | 495.43 | 500.10 | 495.43 | 500.10 | +21.363% | 4 | 5,659 | -9.978% |
| 2026-10-01 | 412.08 | 412.08 | 412.05 | 412.07 | -9.910% | 4 | 5,657 | +9.253% |
| 2026-09-30 | 457.40 | 457.40 | 457.40 | 457.40 | +9.191% | 1 | 5,658 | -1.574% |
| 2026-09-16 | 419.91 | 419.91 | 418.28 | 418.90 | +2.318% | 166 | 5,593 | +7.472% |
| 2026-09-15 | 407.15 | 409.41 | 406.75 | 409.41 | -2.660% | 311 | 5,398 | +9.963% |
| 2026-09-14 | 430.13 | 432.82 | 417.02 | 420.60 | +0.095% | 114 | 5,405 | +7.038% |
| 2026-09-10 | 419.50 | 420.80 | 419.20 | 420.20 | -6.858% | 18 | 5,396 | +7.139% |
| 2026-09-01 | 450.70 | 451.15 | 450.67 | 451.14 | -14.460% | 8 | 5,397 | -0.208% |
| 2026-08-18 | 535.00 | 535.00 | 527.30 | 527.40 | -11.654% | 3 | 5,394 | -14.638% |
| 2026-08-14 | 597.09 | 597.09 | 596.97 | 596.97 | +7.910% | 2 | 5,394 | -24.586% |
| 2026-08-11 | 582.80 | 582.80 | 552.45 | 553.21 | -4.146% | 71 | 5,391 | -18.620% |
| 2026-08-10 | 569.18 | 578.83 | 569.18 | 577.14 | +1.164% | 53 | 5,391 | -21.995% |
| 2026-08-07 | 563.27 | 575.26 | 563.27 | 570.50 | +3.727% | 5 | 5,394 | -21.087% |
| 2026-08-06 | 544.80 | 550.00 | 543.70 | 550.00 | -3.441% | 4 | 5,390 | -18.145% |
| 2026-08-05 | 602.20 | 602.20 | 562.20 | 569.60 | +2.207% | 8 | 5,388 | -20.962% |
| 2026-08-04 | 555.50 | 557.30 | 551.00 | 557.30 | +23.106% | 11 | 5,388 | -19.218% |
| 2026-08-03 | 452.50 | 452.70 | 452.50 | 452.70 | +18.508% | 4 | 5,384 | -0.552% |
| 2026-07-30 | 382.00 | 382.00 | 382.00 | 382.00 | +11.925% | 1 | 5,384 | +17.853% |
| 2026-07-29 | 370.60 | 379.30 | 341.30 | 341.30 | -10.771% | 7 | 5,384 | +31.907% |
| 2026-07-27 | 384.50 | 384.50 | 379.80 | 382.50 | -2.124% | 16 | 5,384 | +17.699% |
| 2026-07-24 | 417.20 | 417.20 | 390.80 | 390.80 | +0.852% | 56 | 5,431 | +15.200% |
| 2026-07-23 | 395.00 | 395.07 | 387.50 | 387.50 | -11.717% | 3 | 5,431 | +16.181% |
| 2026-07-20 | 441.31 | 441.31 | 438.93 | 438.93 | +0.672% | 4 | 5,431 | +2.568% |
| 2026-07-17 | 451.40 | 451.40 | 436.00 | 436.00 | -11.490% | 3 | 5,432 | +3.257% |
| 2026-07-16 | 492.60 | 492.60 | 492.60 | 492.60 | +0.408% | 1 | 5,432 | -8.607% |
| 2026-07-15 | 490.60 | 490.60 | 490.60 | 490.60 | +2.081% | 1 | 5,432 | -8.235% |
| 2026-07-09 | 481.60 | 481.70 | 480.60 | 480.60 | +5.610% | 13 | 5,419 | -6.325% |
| 2026-07-07 | 454.13 | 455.07 | 454.13 | 455.07 | -7.058% | 2 | 5,389 | -1.070% |
| 2026-07-06 | 486.70 | 489.63 | 486.30 | 489.63 | +13.493% | 235 | 5,254 | -8.053% |
| 2026-07-02 | 431.42 | 431.42 | 431.42 | 431.42 | -1.171% | 3,001 | 2,784 | +4.353% |
| 2026-06-29 | 421.09 | 436.53 | 420.02 | 436.53 | +10.458% | 22 | 3,104 | +3.132% |
| 2026-06-26 | 406.62 | 413.38 | 394.40 | 395.20 | -11.131% | 55 | 3,094 | +13.917% |
| 2026-06-24 | 427.80 | 447.80 | 427.80 | 444.70 | +3.011% | 3,004 | 196 | +1.237% |
| 2026-06-23 | 446.60 | 450.50 | 431.70 | 431.70 | -10.898% | 7 | 202 | +4.285% |
| 2026-06-22 | 484.20 | 487.30 | 484.00 | 484.50 | +5.731% | 33 | 242 | -7.079% |
| 2026-06-17 | 458.20 | 458.24 | 458.20 | 458.24 | -9.187% | 9 | 233 | -1.755% |
| 2026-06-16 | 504.60 | 504.60 | 504.60 | 504.60 | +9.772% | 1 | 234 | -10.781% |
| 2026-06-12 | 460.40 | 460.40 | 459.68 | 459.68 | +6.920% | 40 | 234 | -2.062% |
| 2026-06-11 | 413.78 | 431.04 | 384.78 | 429.93 | +9.971% | 59 | 226 | +4.715% |
| 2026-06-10 | 415.30 | 415.30 | 388.44 | 390.95 | -0.975% | 21 | 215 | +15.155% |
| 2026-06-09 | 404.30 | 404.30 | 388.30 | 394.80 | -12.670% | 9 | 206 | +14.032% |
| 2026-06-08 | 464.21 | 467.20 | 452.08 | 452.08 | -7.285% | 28 | 204 | -0.416% |
| 2026-06-05 | 487.40 | 487.60 | 487.40 | 487.60 | -14.049% | 8 | 196 | -7.670% |
| 2026-06-04 | 531.87 | 568.50 | 531.87 | 567.30 | +3.236% | 6 | 192 | -20.642% |
| 2026-05-28 | 549.05 | 549.52 | 548.70 | 549.52 | +2.582% | 3 | 193 | -18.074% |
| 2026-05-26 | 524.11 | 535.69 | 524.11 | 535.69 | +12.445% | 3 | 192 | -15.959% |
| 2026-05-21 | 470.40 | 476.40 | 470.40 | 476.40 | +1.418% | 18 | 174 | -5.500% |
| 2026-05-20 | 464.60 | 469.92 | 464.60 | 469.74 | +8.711% | 30 | 153 | -4.160% |
| 2026-05-19 | 432.10 | 432.10 | 432.10 | 432.10 | -3.837% | 1 | 152 | +4.189% |
| 2026-05-18 | 474.80 | 474.80 | 433.60 | 449.34 | -8.459% | 69 | 106 | +0.191% |
| 2026-05-15 | 487.28 | 490.86 | 487.28 | 490.86 | -1.355% | 2 | 106 | -8.283% |
| 2026-05-13 | 496.80 | 497.90 | 496.50 | 497.60 | +3.688% | 9 | 97 | -9.526% |
| 2026-05-11 | 476.30 | 479.90 | 476.30 | 479.90 | +5.172% | 2 | 95 | -6.189% |
| 2026-05-08 | 459.10 | 459.10 | 456.30 | 456.30 | +20.842% | 2 | 93 | -1.337% |
| 2026-05-05 | 377.60 | 377.60 | 377.60 | 377.60 | +8.756% | 1 | 92 | +19.227% |
| 2026-05-04 | 342.80 | 347.20 | 342.80 | 347.20 | +5.372% | 2 | 91 | +29.666% |
| 2026-04-27 | 329.50 | 329.50 | 329.50 | 329.50 | +5.711% | 1 | 92 | +36.631% |
| 2026-04-22 | 311.70 | 311.70 | 311.70 | 311.70 | +2.973% | 1 | 91 | +44.434% |
| 2026-04-20 | 302.40 | 302.70 | 302.40 | 302.70 | +7.340% | 2 | 91 | +48.728% |
| 2026-04-16 | 282.00 | 282.00 | 282.00 | 282.00 | +52.763% | 1 | 89 | +59.645% |
| 2026-04-10 | 188.63 | 188.63 | 183.90 | 184.60 | +7.513% | 32 | 88 | +143.879% |
| 2026-04-08 | 171.70 | 171.70 | 171.70 | 171.70 | +27.781% | 1 | 85 | +162.202% |
| 2026-04-02 | 134.19 | 134.37 | 134.19 | 134.37 | -6.160% | 20 | 74 | +235.045% |
| 2026-04-01 | 143.19 | 143.19 | 143.19 | 143.19 | +1.951% | 10 | 74 | +214.407% |
| 2026-03-20 | 141.64 | 142.10 | 140.26 | 140.45 | -14.724% | 4 | 68 | +220.541% |
| 2026-03-18 | 164.90 | 164.90 | 164.50 | 164.70 | -17.966% | 4 | 66 | +173.345% |
| 2026-03-11 | 200.77 | 200.77 | 200.77 | 200.77 | -1.949% | 10 | 62 | +124.237% |
| 2026-03-09 | 184.70 | 206.49 | 184.50 | 204.76 | -26.345% | 42 | 52 | +119.867% |
| 2026-01-29 | 278.00 | 278.00 | 278.00 | 278.00 | -3.170% | 1 | 26 | +61.942% |
| 2026-01-12 | 285.50 | 287.20 | 285.50 | 287.10 | +7.625% | 24 | 25 | +56.809% |
| 2026-01-08 | 266.65 | 266.76 | 266.65 | 266.76 | 0.000% | 2 | 1 | +68.766% |