SPX270617C07850000
SPX Jun 17 2027 7850.00 Call
optionOPRA
EODOct 28, 2026
436.40USD+0.507%(+2.20)2Vol2,788OI
SPX270617C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 431.35 | 436.40 | 431.35 | 436.40 | +0.507% | 2 | 2,787 | 0.000% |
| 2026-10-27 | 434.20 | 434.20 | 434.20 | 434.20 | +8.387% | 1 | 2,786 | +0.507% |
| 2026-10-26 | 410.81 | 410.93 | 400.60 | 400.60 | +2.303% | 14 | 2,788 | +8.937% |
| 2026-10-23 | 389.77 | 391.58 | 389.69 | 391.58 | -0.622% | 17 | 2,803 | +11.446% |
| 2026-10-22 | 395.82 | 395.82 | 393.74 | 394.03 | -10.970% | 6 | 2,804 | +10.753% |
| 2026-10-20 | 442.60 | 442.60 | 442.58 | 442.58 | +10.673% | 2 | 2,803 | -1.396% |
| 2026-10-16 | 442.12 | 442.19 | 399.80 | 399.90 | -8.364% | 177 | 2,795 | +9.127% |
| 2026-10-14 | 457.97 | 458.45 | 436.40 | 436.40 | -8.827% | 146 | 2,847 | 0.000% |
| 2026-10-13 | 478.59 | 478.65 | 478.51 | 478.65 | -3.673% | 385 | 2,670 | -8.827% |
| 2026-10-12 | 492.39 | 496.92 | 492.06 | 496.90 | -1.038% | 200 | 2,575 | -12.175% |
| 2026-10-09 | 489.53 | 502.20 | 486.10 | 502.11 | +7.839% | 74 | 2,509 | -13.087% |
| 2026-10-08 | 487.49 | 488.20 | 465.61 | 465.61 | -5.833% | 5 | 2,508 | -6.273% |
| 2026-10-07 | 485.29 | 494.60 | 480.09 | 494.45 | -4.152% | 133 | 2,501 | -11.740% |
| 2026-10-06 | 527.05 | 527.19 | 514.11 | 515.87 | +6.607% | 273 | 2,499 | -15.405% |
| 2026-10-05 | 469.78 | 483.90 | 468.41 | 483.90 | +19.305% | 63 | 2,500 | -9.816% |
| 2026-10-01 | 404.99 | 405.60 | 404.99 | 405.60 | -4.766% | 2 | 2,500 | +7.594% |
| 2026-09-29 | 420.20 | 425.90 | 420.20 | 425.90 | -10.862% | 2 | 2,501 | +2.465% |
| 2026-09-25 | 468.30 | 478.25 | 468.30 | 477.80 | +2.035% | 131 | 2,275 | -8.665% |
| 2026-09-23 | 485.71 | 485.71 | 468.27 | 468.27 | -6.447% | 30 | 2,235 | -6.806% |
| 2026-09-22 | 500.54 | 500.54 | 500.54 | 500.54 | +18.902% | 115 | 2,147 | -12.814% |
| 2026-09-18 | 420.97 | 420.97 | 420.97 | 420.97 | +12.409% | 5 | 2,142 | +3.665% |
| 2026-09-16 | 374.50 | 374.50 | 374.50 | 374.50 | -16.031% | 10 | 2,142 | +16.529% |
| 2026-09-11 | 446.00 | 446.00 | 446.00 | 446.00 | +4.695% | 1 | 2,142 | -2.152% |
| 2026-09-09 | 426.00 | 426.00 | 426.00 | 426.00 | -8.525% | 25 | 2,142 | +2.441% |
| 2026-09-08 | 465.70 | 465.70 | 465.70 | 465.70 | +6.186% | 13 | 2,142 | -6.292% |
| 2026-09-01 | 438.10 | 438.57 | 436.60 | 438.57 | -12.800% | 28 | 2,118 | -0.495% |
| 2026-08-27 | 502.95 | 502.95 | 502.95 | 502.95 | +5.189% | 1 | 2,119 | -13.232% |
| 2026-08-25 | 478.21 | 478.21 | 478.14 | 478.14 | +0.500% | 2 | 2,119 | -8.730% |
| 2026-08-24 | 475.75 | 475.76 | 475.75 | 475.76 | -2.622% | 2 | 2,119 | -8.273% |
| 2026-08-21 | 488.42 | 488.57 | 488.36 | 488.57 | -4.613% | 24 | 2,119 | -10.678% |
| 2026-08-18 | 519.70 | 519.70 | 512.20 | 512.20 | -7.428% | 7 | 2,116 | -14.799% |
| 2026-08-17 | 566.97 | 567.37 | 553.30 | 553.30 | -6.149% | 6 | 2,114 | -21.128% |
| 2026-08-13 | 589.03 | 589.55 | 589.03 | 589.55 | +3.957% | 4 | 2,114 | -25.977% |
| 2026-08-11 | 567.11 | 567.11 | 567.11 | 567.11 | +1.578% | 1 | 2,113 | -23.048% |
| 2026-08-10 | 564.19 | 570.44 | 554.10 | 558.30 | +0.167% | 48 | 2,113 | -21.834% |
| 2026-08-07 | 551.00 | 560.60 | 544.69 | 557.37 | +5.263% | 38 | 2,137 | -21.704% |
| 2026-08-06 | 529.50 | 529.50 | 529.50 | 529.50 | -4.405% | 1 | 2,138 | -17.583% |
| 2026-08-05 | 553.90 | 553.90 | 553.90 | 553.90 | -2.451% | 1 | 2,137 | -21.213% |
| 2026-08-04 | 559.70 | 567.82 | 559.70 | 567.82 | +21.589% | 613 | 2,367 | -23.145% |
| 2026-08-03 | 465.30 | 467.98 | 465.30 | 467.00 | +44.627% | 8 | 2,367 | -6.552% |
| 2026-07-29 | 357.90 | 358.00 | 322.90 | 322.90 | -19.770% | 12 | 2,110 | +35.150% |
| 2026-07-27 | 404.12 | 404.94 | 401.63 | 402.47 | +6.558% | 18 | 2,101 | +8.430% |
| 2026-07-24 | 379.70 | 403.00 | 377.70 | 377.70 | -1.133% | 10 | 2,095 | +15.541% |
| 2026-07-23 | 396.93 | 396.93 | 382.03 | 382.03 | -12.035% | 4 | 2,094 | +14.232% |
| 2026-07-22 | 434.61 | 434.61 | 433.08 | 434.30 | -0.709% | 4 | 2,078 | +0.484% |
| 2026-07-21 | 433.43 | 437.40 | 433.43 | 437.40 | +3.063% | 43 | 2,074 | -0.229% |
| 2026-07-20 | 429.08 | 429.08 | 422.65 | 424.40 | +1.024% | 220 | 2,029 | +2.828% |
| 2026-07-17 | 437.40 | 437.40 | 418.30 | 420.10 | -6.520% | 31 | 2,004 | +3.880% |
| 2026-07-16 | 480.21 | 480.21 | 449.40 | 449.40 | -2.540% | 31 | 1,987 | -2.893% |
| 2026-07-15 | 461.11 | 461.11 | 461.11 | 461.11 | -2.224% | 2 | 1,987 | -5.359% |
| 2026-07-14 | 471.10 | 471.60 | 471.10 | 471.60 | +2.947% | 9 | 1,996 | -7.464% |
| 2026-07-13 | 458.10 | 458.10 | 458.10 | 458.10 | -2.698% | 1 | 1,997 | -4.737% |
| 2026-07-09 | 469.42 | 471.50 | 468.80 | 470.80 | +8.931% | 8 | 2,130 | -7.307% |
| 2026-07-08 | 432.20 | 432.20 | 432.20 | 432.20 | -3.570% | 3 | 2,130 | +0.972% |
| 2026-07-07 | 448.20 | 448.20 | 448.20 | 448.20 | -0.865% | 1 | 2,130 | -2.633% |
| 2026-07-02 | 450.51 | 452.11 | 450.51 | 452.11 | +0.055% | 25 | 2,116 | -3.475% |
| 2026-07-01 | 462.72 | 462.72 | 451.86 | 451.86 | -0.489% | 3 | 2,115 | -3.421% |
| 2026-06-30 | 440.27 | 454.91 | 440.27 | 454.08 | +9.806% | 71 | 2,182 | -3.894% |
| 2026-06-29 | 412.01 | 413.53 | 412.01 | 413.53 | -12.486% | 2 | 2,183 | +5.530% |
| 2026-06-22 | 472.45 | 472.53 | 472.45 | 472.53 | -1.883% | 152 | 1,934 | -7.646% |
| 2026-06-18 | 476.80 | 481.60 | 476.80 | 481.60 | -2.034% | 17 | 1,861 | -9.385% |
| 2026-06-17 | 491.80 | 491.90 | 491.60 | 491.60 | -0.081% | 3 | 1,404 | -11.229% |
| 2026-06-16 | 504.29 | 504.29 | 491.10 | 492.00 | -3.605% | 33 | 1,385 | -11.301% |
| 2026-06-15 | 511.90 | 528.04 | 510.40 | 510.40 | +13.822% | 799 | 921 | -14.498% |
| 2026-06-12 | 442.00 | 448.84 | 436.90 | 448.42 | +3.801% | 17 | 923 | -2.681% |
| 2026-06-11 | 393.55 | 432.00 | 375.08 | 432.00 | +15.031% | 41 | 918 | +1.019% |
| 2026-06-10 | 382.65 | 385.45 | 375.55 | 375.55 | -5.806% | 12 | 915 | +16.203% |
| 2026-06-09 | 465.80 | 465.80 | 398.70 | 398.70 | -9.590% | 6 | 915 | +9.456% |
| 2026-06-08 | 452.52 | 465.73 | 439.99 | 440.99 | -7.394% | 100 | 910 | -1.041% |
| 2026-06-05 | 506.50 | 506.50 | 472.10 | 476.20 | -14.074% | 110 | 927 | -8.358% |
| 2026-06-04 | 521.90 | 554.20 | 521.90 | 554.20 | +2.548% | 29 | 929 | -21.256% |
| 2026-05-29 | 546.58 | 547.03 | 535.19 | 540.43 | -0.013% | 105 | 856 | -19.249% |
| 2026-05-28 | 505.10 | 540.50 | 505.10 | 540.50 | +5.217% | 335 | 582 | -19.260% |
| 2026-05-27 | 513.70 | 513.70 | 513.70 | 513.70 | +11.771% | 1 | 582 | -15.048% |
| 2026-05-21 | 452.33 | 465.40 | 452.33 | 459.60 | +2.179% | 42 | 572 | -5.048% |
| 2026-05-20 | 420.86 | 449.80 | 420.86 | 449.80 | +7.376% | 15 | 572 | -2.979% |
| 2026-05-19 | 416.78 | 418.90 | 416.78 | 418.90 | -1.897% | 21 | 591 | +4.178% |
| 2026-05-18 | 423.96 | 427.00 | 423.96 | 427.00 | -17.525% | 59 | 588 | +2.201% |
| 2026-05-14 | 506.20 | 526.80 | 506.20 | 517.73 | +6.837% | 118 | 546 | -15.709% |
| 2026-05-13 | 481.60 | 492.20 | 481.60 | 484.60 | +4.620% | 52 | 494 | -9.946% |
| 2026-05-11 | 463.20 | 463.20 | 463.20 | 463.20 | +4.489% | 2 | 492 | -5.786% |
| 2026-05-08 | 438.70 | 445.30 | 438.70 | 443.30 | +8.175% | 12 | 480 | -1.557% |
| 2026-05-06 | 409.80 | 409.80 | 409.80 | 409.80 | +12.090% | 1 | 479 | +6.491% |
| 2026-05-05 | 365.60 | 365.60 | 365.60 | 365.60 | +9.297% | 1 | 478 | +19.365% |
| 2026-05-04 | 333.50 | 334.50 | 333.50 | 334.50 | +3.721% | 2 | 476 | +30.463% |
| 2026-04-30 | 322.50 | 322.50 | 322.50 | 322.50 | +7.072% | 1 | 476 | +35.318% |
| 2026-04-29 | 298.40 | 301.20 | 298.40 | 301.20 | -0.199% | 85 | 476 | +44.887% |
| 2026-04-22 | 300.80 | 301.80 | 300.80 | 301.80 | +4.069% | 5 | 429 | +44.599% |
| 2026-04-21 | 289.80 | 290.00 | 289.80 | 290.00 | -0.787% | 4 | 425 | +50.483% |
| 2026-04-20 | 292.20 | 292.30 | 292.20 | 292.30 | +11.735% | 2 | 425 | +49.299% |
| 2026-04-16 | 261.60 | 261.60 | 261.60 | 261.60 | +26.732% | 5 | 423 | +66.820% |
| 2026-04-14 | 206.42 | 206.42 | 206.42 | 206.42 | +42.604% | 5 | 426 | +111.414% |
| 2026-03-25 | 144.39 | 144.75 | 144.39 | 144.75 | -0.788% | 3 | 421 | +201.485% |
| 2026-03-19 | 145.90 | 145.90 | 145.90 | 145.90 | -7.658% | 1 | 418 | +199.109% |
| 2026-03-18 | 158.00 | 158.00 | 158.00 | 158.00 | -26.641% | 2 | 418 | +176.203% |
| 2026-03-04 | 215.38 | 215.38 | 215.38 | 215.38 | +0.881% | 54 | 417 | +102.619% |
| 2026-02-23 | 213.50 | 213.80 | 213.50 | 213.50 | -14.274% | 5 | 447 | +104.403% |
| 2026-02-09 | 249.05 | 249.05 | 249.05 | 249.05 | +9.941% | 62 | 442 | +75.226% |
| 2026-01-20 | 226.42 | 226.53 | 226.42 | 226.53 | -18.368% | 2 | 404 | +92.646% |
| 2026-01-12 | 277.50 | 277.50 | 277.50 | 277.50 | -0.666% | 2 | 405 | +57.261% |
| 2026-01-09 | 272.20 | 279.39 | 272.20 | 279.36 | -0.014% | 12 | 405 | +56.214% |
| 2025-12-05 | 279.10 | 279.50 | 279.10 | 279.40 | +4.052% | 6 | 403 | +56.192% |
| 2025-11-28 | 264.19 | 268.52 | 264.19 | 268.52 | -8.648% | 3 | 403 | +62.520% |
| 2025-11-04 | 294.21 | 294.21 | 293.25 | 293.94 | 0.000% | 400 | 400 | +48.466% |