SPX270617C07875000
SPX Jun 17 2027 7875.00 Call
optionOPRA
EODOct 23, 2026
366.30USD-8.869%(-35.65)151Vol1,568OI
SPX270617C07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 366.30 | 366.30 | 366.30 | 366.30 | -8.869% | 151 | 1,444 | 0.000% |
| 2026-10-19 | 394.30 | 402.69 | 394.30 | 401.95 | -14.075% | 48 | 1,444 | -8.869% |
| 2026-10-13 | 467.79 | 467.79 | 467.79 | 467.79 | +2.836% | 1 | 1,443 | -21.696% |
| 2026-10-08 | 464.94 | 466.64 | 454.89 | 454.89 | +11.932% | 244 | 1,342 | -19.475% |
| 2026-10-01 | 388.40 | 408.05 | 388.40 | 406.40 | -3.422% | 7 | 1,378 | -9.867% |
| 2026-09-28 | 431.60 | 431.60 | 420.80 | 420.80 | -13.004% | 2 | 1,379 | -12.952% |
| 2026-09-21 | 483.70 | 483.70 | 483.70 | 483.70 | +21.545% | 1 | 1,380 | -24.271% |
| 2026-09-18 | 397.96 | 397.96 | 397.96 | 397.96 | -1.054% | 75 | 1,308 | -7.956% |
| 2026-09-17 | 394.35 | 402.50 | 393.58 | 402.20 | +7.228% | 7 | 1,313 | -8.926% |
| 2026-09-15 | 376.38 | 376.42 | 375.09 | 375.09 | -8.804% | 50 | 1,279 | -2.343% |
| 2026-09-14 | 409.70 | 412.50 | 409.30 | 411.30 | -5.516% | 18 | 1,279 | -10.941% |
| 2026-09-11 | 425.58 | 435.31 | 425.31 | 435.31 | +9.982% | 53 | 1,262 | -15.853% |
| 2026-09-10 | 400.30 | 400.30 | 395.38 | 395.80 | -4.281% | 5 | 1,259 | -7.453% |
| 2026-09-09 | 412.20 | 413.50 | 411.80 | 413.50 | -4.943% | 9 | 1,250 | -11.415% |
| 2026-09-08 | 443.00 | 443.00 | 435.00 | 435.00 | -1.584% | 3 | 1,248 | -15.793% |
| 2026-09-02 | 444.00 | 444.60 | 442.00 | 442.00 | +5.557% | 18 | 1,242 | -17.127% |
| 2026-09-01 | 432.30 | 432.30 | 418.05 | 418.73 | -7.272% | 20 | 1,227 | -12.521% |
| 2026-08-31 | 451.54 | 451.57 | 451.54 | 451.57 | -3.300% | 2 | 1,227 | -18.883% |
| 2026-08-26 | 466.84 | 466.98 | 466.84 | 466.98 | -6.097% | 2 | 1,226 | -21.560% |
| 2026-08-18 | 504.70 | 504.70 | 497.30 | 497.30 | -13.017% | 3 | 776 | -26.342% |
| 2026-08-13 | 571.16 | 571.72 | 571.16 | 571.72 | +7.628% | 2 | 777 | -35.930% |
| 2026-08-12 | 531.34 | 532.10 | 531.20 | 531.20 | -3.365% | 143 | 702 | -31.043% |
| 2026-08-11 | 550.10 | 550.10 | 548.00 | 549.70 | +3.193% | 5 | 704 | -33.364% |
| 2026-08-07 | 534.79 | 541.46 | 530.89 | 532.69 | +2.802% | 53 | 711 | -31.236% |
| 2026-08-06 | 532.91 | 538.01 | 512.79 | 518.17 | -4.115% | 83 | 713 | -29.309% |
| 2026-08-05 | 569.40 | 569.40 | 539.00 | 540.41 | -1.060% | 59 | 667 | -32.218% |
| 2026-08-04 | 546.20 | 546.20 | 546.20 | 546.20 | +19.372% | 2 | 669 | -32.937% |
| 2026-08-03 | 448.60 | 457.56 | 448.60 | 457.56 | +28.420% | 305 | 472 | -19.945% |
| 2026-07-30 | 356.30 | 356.30 | 356.30 | 356.30 | +13.907% | 1 | 472 | +2.807% |
| 2026-07-29 | 332.31 | 366.59 | 311.00 | 312.80 | -11.169% | 28 | 457 | +17.104% |
| 2026-07-27 | 353.38 | 353.38 | 352.13 | 352.13 | -9.803% | 2 | 457 | +4.024% |
| 2026-07-24 | 373.77 | 390.40 | 370.20 | 390.40 | +7.489% | 18 | 465 | -6.173% |
| 2026-07-23 | 376.00 | 376.00 | 363.20 | 363.20 | -10.762% | 24 | 477 | +0.854% |
| 2026-07-17 | 424.60 | 424.60 | 407.00 | 407.00 | -11.077% | 56 | 470 | -10.000% |
| 2026-07-09 | 432.54 | 458.28 | 432.54 | 457.70 | +8.357% | 38 | 464 | -19.969% |
| 2026-07-08 | 403.40 | 422.40 | 403.40 | 422.40 | -2.881% | 9 | 432 | -13.281% |
| 2026-07-07 | 443.02 | 443.02 | 431.79 | 434.93 | -6.022% | 63 | 364 | -15.780% |
| 2026-07-06 | 458.72 | 462.80 | 457.82 | 462.80 | +3.216% | 54 | 387 | -20.851% |
| 2026-07-02 | 448.38 | 448.38 | 448.38 | 448.38 | +0.058% | 50 | 403 | -18.306% |
| 2026-06-30 | 415.26 | 448.12 | 413.91 | 448.12 | +11.932% | 118 | 318 | -18.259% |
| 2026-06-29 | 398.11 | 400.35 | 391.55 | 400.35 | -1.384% | 82 | 279 | -8.505% |
| 2026-06-25 | 405.97 | 405.97 | 405.97 | 405.97 | +5.310% | 3 | 275 | -9.772% |
| 2026-06-24 | 385.50 | 385.50 | 385.50 | 385.50 | -17.328% | 1 | 275 | -4.981% |
| 2026-06-18 | 463.40 | 466.30 | 462.90 | 466.30 | +2.558% | 23 | 257 | -21.445% |
| 2026-06-17 | 478.10 | 478.10 | 453.70 | 454.67 | -4.881% | 21 | 273 | -19.436% |
| 2026-06-16 | 477.40 | 478.00 | 477.40 | 478.00 | -4.026% | 2 | 274 | -23.368% |
| 2026-06-15 | 498.14 | 498.14 | 498.05 | 498.05 | +15.610% | 6 | 274 | -26.453% |
| 2026-06-12 | 430.60 | 435.70 | 428.55 | 430.80 | +6.223% | 33 | 274 | -14.972% |
| 2026-06-11 | 381.33 | 405.75 | 381.33 | 405.56 | +11.519% | 78 | 207 | -9.680% |
| 2026-06-10 | 387.04 | 387.57 | 363.67 | 363.67 | -12.178% | 12 | 207 | +0.723% |
| 2026-06-09 | 414.09 | 414.10 | 414.09 | 414.10 | -3.338% | 78 | 201 | -11.543% |
| 2026-06-08 | 447.20 | 451.00 | 428.40 | 428.40 | +0.966% | 9 | 196 | -14.496% |
| 2026-06-05 | 461.20 | 461.20 | 424.30 | 424.30 | -21.774% | 68 | 149 | -13.670% |
| 2026-06-04 | 505.70 | 542.40 | 505.70 | 542.40 | -1.453% | 28 | 129 | -32.467% |
| 2026-06-02 | 550.40 | 550.40 | 550.40 | 550.40 | +1.389% | 1 | 128 | -33.448% |
| 2026-06-01 | 532.49 | 542.86 | 532.49 | 542.86 | +2.309% | 4 | 129 | -32.524% |
| 2026-05-29 | 529.87 | 535.43 | 528.90 | 530.61 | +6.542% | 5 | 128 | -30.966% |
| 2026-05-27 | 497.79 | 498.03 | 497.79 | 498.03 | +6.054% | 2 | 128 | -26.450% |
| 2026-05-22 | 470.60 | 481.40 | 468.50 | 469.60 | +5.623% | 45 | 84 | -21.997% |
| 2026-05-20 | 438.90 | 444.60 | 438.40 | 444.60 | -3.704% | 36 | 69 | -17.611% |
| 2026-05-15 | 468.60 | 468.60 | 461.60 | 461.70 | -6.897% | 5 | 64 | -20.663% |
| 2026-05-14 | 492.70 | 495.90 | 492.70 | 495.90 | +14.529% | 18 | 48 | -26.134% |
| 2026-05-13 | 433.66 | 433.66 | 432.99 | 432.99 | +3.068% | 2 | 48 | -15.402% |
| 2026-05-12 | 421.04 | 421.04 | 420.10 | 420.10 | -7.242% | 2 | 48 | -12.806% |
| 2026-05-11 | 452.90 | 452.90 | 452.90 | 452.90 | +5.179% | 1 | 47 | -19.121% |
| 2026-05-08 | 426.80 | 433.30 | 426.30 | 430.60 | +6.059% | 9 | 38 | -14.933% |
| 2026-05-07 | 406.00 | 406.00 | 406.00 | 406.00 | +2.087% | 1 | 37 | -9.778% |
| 2026-05-06 | 397.70 | 397.70 | 397.70 | 397.70 | +12.408% | 1 | 37 | -7.895% |
| 2026-05-05 | 353.80 | 353.80 | 353.80 | 353.80 | +8.130% | 1 | 36 | +3.533% |
| 2026-05-04 | 322.70 | 327.20 | 322.70 | 327.20 | -2.775% | 2 | 34 | +11.950% |
| 2026-05-01 | 337.94 | 337.94 | 336.54 | 336.54 | +17.098% | 2 | 33 | +8.843% |
| 2026-04-29 | 287.40 | 287.40 | 287.40 | 287.40 | -0.862% | 2 | 33 | +27.453% |
| 2026-04-22 | 289.90 | 289.90 | 289.90 | 289.90 | +3.981% | 1 | 33 | +26.354% |
| 2026-04-21 | 281.30 | 281.30 | 278.70 | 278.80 | -0.748% | 9 | 24 | +31.385% |
| 2026-04-20 | 280.90 | 280.90 | 280.90 | 280.90 | +101.362% | 1 | 24 | +30.402% |
| 2026-03-19 | 139.50 | 139.50 | 139.50 | 139.50 | -13.073% | 1 | 23 | +162.581% |
| 2026-03-18 | 160.48 | 160.48 | 160.48 | 160.48 | -16.720% | 1 | 22 | +128.253% |
| 2026-03-05 | 192.50 | 192.70 | 192.50 | 192.70 | -27.719% | 3 | 23 | +90.088% |
| 2026-01-12 | 266.60 | 266.60 | 266.60 | 266.60 | +0.339% | 3 | 20 | +37.397% |
| 2026-01-09 | 263.00 | 268.70 | 263.00 | 265.70 | +2.192% | 14 | 17 | +37.862% |
| 2026-01-07 | 260.00 | 260.00 | 260.00 | 260.00 | +25.519% | 3 | 3 | +40.885% |
| 2025-12-17 | 207.14 | 207.14 | 207.14 | 207.14 | 0.000% | 1 | 1 | +76.837% |