SPX270617C07900000
SPX Jun 17 2027 7900.00 Call
optionOPRA
EODOct 28, 2026
398.49USD+6.986%(+26.02)1Vol5,883OI
SPX270617C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 398.49 | 398.49 | 398.49 | 398.49 | +6.986% | 1 | 5,882 | 0.000% |
| 2026-10-26 | 372.47 | 372.47 | 372.47 | 372.47 | +6.256% | 1 | 5,882 | +6.986% |
| 2026-10-23 | 349.84 | 350.54 | 348.60 | 350.54 | -4.080% | 50 | 5,902 | +13.679% |
| 2026-10-22 | 380.50 | 384.27 | 365.00 | 365.45 | -12.801% | 152 | 5,865 | +9.041% |
| 2026-10-21 | 404.50 | 425.99 | 404.02 | 419.10 | +6.244% | 1,036 | 5,578 | -4.918% |
| 2026-10-20 | 375.00 | 394.47 | 375.00 | 394.47 | +2.941% | 221 | 5,579 | +1.019% |
| 2026-10-19 | 383.20 | 383.20 | 383.20 | 383.20 | +4.162% | 610 | 5,476 | +3.990% |
| 2026-10-16 | 394.00 | 394.00 | 367.89 | 367.89 | -8.257% | 511 | 5,575 | +8.318% |
| 2026-10-14 | 422.00 | 422.00 | 397.44 | 401.00 | -12.367% | 32 | 5,588 | -0.626% |
| 2026-10-13 | 455.80 | 460.62 | 453.80 | 457.59 | +0.351% | 10 | 5,583 | -12.915% |
| 2026-10-12 | 459.73 | 459.73 | 455.99 | 455.99 | -3.201% | 6 | 5,591 | -12.610% |
| 2026-10-09 | 457.78 | 471.07 | 457.78 | 471.07 | +8.554% | 55 | 5,542 | -15.407% |
| 2026-10-08 | 454.57 | 454.61 | 433.95 | 433.95 | -5.988% | 121 | 5,563 | -8.171% |
| 2026-10-07 | 461.75 | 461.75 | 461.59 | 461.59 | -3.647% | 10 | 5,557 | -13.670% |
| 2026-10-06 | 484.00 | 485.59 | 479.06 | 479.06 | +5.172% | 506 | 5,563 | -16.818% |
| 2026-10-05 | 448.90 | 455.50 | 448.90 | 455.50 | +8.205% | 7 | 5,550 | -12.516% |
| 2026-10-02 | 420.76 | 421.60 | 420.76 | 420.96 | +7.676% | 4 | 5,569 | -5.338% |
| 2026-10-01 | 381.23 | 396.80 | 372.30 | 390.95 | -0.522% | 215 | 5,508 | +1.929% |
| 2026-09-30 | 409.10 | 409.10 | 384.00 | 393.00 | -1.217% | 3 | 5,509 | +1.397% |
| 2026-09-29 | 390.70 | 397.84 | 389.20 | 397.84 | -4.031% | 377 | 5,329 | +0.163% |
| 2026-09-28 | 401.45 | 414.55 | 401.45 | 414.55 | -6.675% | 91 | 5,330 | -3.874% |
| 2026-09-25 | 435.77 | 444.20 | 424.09 | 444.20 | +5.286% | 43 | 5,299 | -10.290% |
| 2026-09-24 | 405.84 | 428.00 | 405.84 | 421.90 | -1.884% | 85 | 5,239 | -5.549% |
| 2026-09-23 | 430.00 | 430.00 | 430.00 | 430.00 | -8.889% | 1 | 5,238 | -7.328% |
| 2026-09-21 | 422.01 | 476.59 | 422.01 | 471.95 | +25.419% | 321 | 5,328 | -15.565% |
| 2026-09-18 | 376.30 | 376.30 | 376.30 | 376.30 | -1.796% | 4 | 5,328 | +5.897% |
| 2026-09-17 | 377.20 | 383.18 | 377.20 | 383.18 | +1.801% | 14 | 5,321 | +3.996% |
| 2026-09-16 | 375.31 | 377.50 | 375.31 | 376.40 | +3.777% | 30 | 5,312 | +5.869% |
| 2026-09-15 | 362.40 | 366.10 | 361.00 | 362.70 | -8.084% | 18 | 5,322 | +9.868% |
| 2026-09-14 | 387.20 | 394.60 | 387.20 | 394.60 | -5.374% | 3 | 5,324 | +0.986% |
| 2026-09-11 | 419.35 | 419.35 | 416.80 | 417.01 | +9.394% | 6 | 5,324 | -4.441% |
| 2026-09-10 | 382.00 | 384.69 | 380.30 | 381.20 | -4.557% | 62 | 5,087 | +4.536% |
| 2026-09-09 | 398.70 | 399.40 | 397.80 | 399.40 | -6.032% | 5 | 5,087 | -0.228% |
| 2026-09-08 | 427.80 | 427.80 | 425.04 | 425.04 | -3.246% | 5 | 5,089 | -6.246% |
| 2026-09-04 | 456.80 | 456.80 | 439.30 | 439.30 | -5.505% | 4 | 5,090 | -9.290% |
| 2026-09-03 | 458.00 | 471.80 | 458.00 | 464.89 | +10.915% | 20 | 5,091 | -14.283% |
| 2026-09-02 | 411.56 | 423.00 | 409.80 | 419.14 | +3.272% | 377 | 4,843 | -4.927% |
| 2026-09-01 | 411.80 | 413.10 | 402.30 | 405.86 | -7.422% | 15 | 4,835 | -1.816% |
| 2026-08-31 | 438.40 | 438.40 | 438.40 | 438.40 | -6.644% | 1 | 4,836 | -9.104% |
| 2026-08-28 | 469.60 | 469.60 | 469.60 | 469.60 | -1.264% | 3 | 4,836 | -15.143% |
| 2026-08-27 | 476.26 | 476.26 | 475.61 | 475.61 | +4.714% | 4 | 4,843 | -16.215% |
| 2026-08-26 | 450.97 | 454.20 | 450.97 | 454.20 | +0.868% | 131 | 4,873 | -12.266% |
| 2026-08-25 | 446.70 | 450.29 | 446.70 | 450.29 | +1.109% | 8 | 4,873 | -11.504% |
| 2026-08-24 | 436.95 | 445.77 | 436.95 | 445.35 | -3.491% | 8 | 4,875 | -10.522% |
| 2026-08-21 | 461.13 | 461.51 | 461.13 | 461.46 | +4.275% | 4 | 4,875 | -13.646% |
| 2026-08-20 | 458.41 | 458.41 | 442.54 | 442.54 | -8.282% | 59 | 4,932 | -9.954% |
| 2026-08-18 | 489.90 | 489.90 | 482.40 | 482.50 | -11.904% | 6 | 4,930 | -17.411% |
| 2026-08-14 | 560.06 | 560.06 | 547.70 | 547.70 | -1.087% | 8 | 4,924 | -27.243% |
| 2026-08-13 | 553.38 | 553.72 | 548.92 | 553.72 | +5.854% | 56 | 4,868 | -28.034% |
| 2026-08-12 | 516.40 | 523.10 | 514.60 | 523.10 | -0.115% | 16 | 4,875 | -23.821% |
| 2026-08-11 | 525.50 | 525.50 | 523.70 | 523.70 | -2.408% | 15 | 4,863 | -23.909% |
| 2026-08-10 | 536.62 | 536.62 | 536.62 | 536.62 | +1.234% | 15 | 4,848 | -25.741% |
| 2026-08-07 | 527.19 | 531.66 | 525.10 | 530.08 | +4.964% | 2,157 | 3,426 | -24.825% |
| 2026-08-06 | 521.28 | 521.28 | 505.01 | 505.01 | -3.323% | 71 | 3,376 | -21.093% |
| 2026-08-05 | 567.54 | 568.42 | 519.52 | 522.37 | -1.289% | 175 | 3,349 | -23.715% |
| 2026-08-04 | 479.02 | 540.40 | 478.53 | 529.19 | +19.311% | 197 | 3,348 | -24.698% |
| 2026-08-03 | 432.90 | 443.68 | 432.90 | 443.54 | +29.086% | 68 | 3,347 | -10.157% |
| 2026-07-30 | 333.50 | 343.60 | 333.50 | 343.60 | +12.471% | 505 | 2,997 | +15.975% |
| 2026-07-29 | 350.59 | 350.59 | 304.40 | 305.50 | -15.538% | 20 | 2,997 | +30.439% |
| 2026-07-28 | 337.50 | 361.70 | 337.50 | 361.70 | +5.002% | 131 | 3,037 | +10.171% |
| 2026-07-27 | 347.92 | 347.92 | 344.47 | 344.47 | -2.911% | 12 | 3,043 | +15.682% |
| 2026-07-24 | 356.00 | 377.50 | 352.10 | 354.80 | +0.051% | 121 | 3,098 | +12.314% |
| 2026-07-23 | 365.77 | 372.07 | 353.40 | 354.62 | -13.823% | 130 | 3,152 | +12.371% |
| 2026-07-22 | 411.50 | 411.50 | 411.50 | 411.50 | +8.501% | 125 | 3,038 | -3.162% |
| 2026-07-20 | 403.05 | 403.12 | 379.26 | 379.26 | -3.741% | 396 | 2,796 | +5.070% |
| 2026-07-17 | 411.10 | 411.51 | 391.90 | 394.00 | -12.805% | 62 | 2,763 | +1.140% |
| 2026-07-16 | 447.80 | 451.86 | 447.80 | 451.86 | -0.234% | 3 | 2,762 | -11.811% |
| 2026-07-15 | 455.20 | 455.54 | 452.92 | 452.92 | +5.674% | 4 | 2,762 | -12.018% |
| 2026-07-14 | 428.60 | 428.60 | 428.60 | 428.60 | -1.267% | 1 | 2,763 | -7.025% |
| 2026-07-13 | 444.01 | 444.01 | 434.00 | 434.10 | -5.404% | 4 | 2,762 | -8.203% |
| 2026-07-10 | 447.21 | 458.90 | 447.21 | 458.90 | +3.706% | 119 | 2,720 | -13.164% |
| 2026-07-09 | 413.10 | 444.30 | 413.10 | 442.50 | +8.749% | 1,484 | 3,141 | -9.946% |
| 2026-07-08 | 405.64 | 406.90 | 402.20 | 406.90 | -3.372% | 49 | 3,137 | -2.067% |
| 2026-07-07 | 417.90 | 429.26 | 417.90 | 421.10 | -4.571% | 380 | 3,378 | -5.369% |
| 2026-07-06 | 429.87 | 441.27 | 427.67 | 441.27 | +8.776% | 14 | 3,378 | -9.695% |
| 2026-07-02 | 443.74 | 443.74 | 405.67 | 405.67 | -5.526% | 22 | 3,378 | -1.770% |
| 2026-07-01 | 413.37 | 437.80 | 413.22 | 429.40 | -0.151% | 159 | 3,365 | -7.198% |
| 2026-06-30 | 401.31 | 430.05 | 401.31 | 430.05 | +21.524% | 89 | 3,375 | -7.339% |
| 2026-06-26 | 375.28 | 375.28 | 353.88 | 353.88 | -3.785% | 41 | 3,374 | +12.606% |
| 2026-06-25 | 362.35 | 373.75 | 362.35 | 367.80 | -1.755% | 59 | 3,370 | +8.344% |
| 2026-06-24 | 387.62 | 387.62 | 374.37 | 374.37 | -4.439% | 219 | 3,341 | +6.443% |
| 2026-06-23 | 397.21 | 397.21 | 391.76 | 391.76 | -11.186% | 45 | 3,315 | +1.718% |
| 2026-06-22 | 467.84 | 467.84 | 440.95 | 441.10 | -4.004% | 575 | 3,061 | -9.660% |
| 2026-06-18 | 444.40 | 459.50 | 444.40 | 459.50 | +10.526% | 24 | 3,044 | -13.277% |
| 2026-06-17 | 463.02 | 465.35 | 411.74 | 415.74 | -10.497% | 632 | 1,673 | -4.149% |
| 2026-06-16 | 486.48 | 488.55 | 462.62 | 464.50 | -4.628% | 190 | 1,782 | -14.211% |
| 2026-06-15 | 479.37 | 502.35 | 478.59 | 487.04 | +15.893% | 1,064 | 1,649 | -18.181% |
| 2026-06-12 | 416.81 | 422.90 | 416.33 | 420.25 | +7.563% | 94 | 1,643 | -5.178% |
| 2026-06-11 | 380.47 | 392.00 | 380.47 | 390.70 | +10.887% | 90 | 1,635 | +1.994% |
| 2026-06-10 | 400.30 | 400.30 | 351.93 | 352.34 | -11.761% | 11 | 1,640 | +13.098% |
| 2026-06-09 | 399.30 | 399.30 | 399.30 | 399.30 | -5.870% | 3 | 1,640 | -0.203% |
| 2026-06-08 | 438.50 | 440.70 | 424.20 | 424.20 | -10.901% | 465 | 1,336 | -6.061% |
| 2026-06-05 | 476.10 | 476.10 | 476.10 | 476.10 | -8.284% | 1 | 1,337 | -16.301% |
| 2026-06-04 | 496.50 | 519.10 | 495.50 | 519.10 | -2.972% | 36 | 1,328 | -23.234% |
| 2026-06-02 | 537.80 | 537.80 | 535.00 | 535.00 | +0.202% | 2 | 1,040 | -25.516% |
| 2026-06-01 | 513.02 | 533.92 | 509.16 | 533.92 | +2.229% | 26 | 1,058 | -25.365% |
| 2026-05-29 | 522.28 | 522.28 | 522.28 | 522.28 | +2.641% | 151 | 942 | -23.702% |
| 2026-05-28 | 505.60 | 508.99 | 505.60 | 508.84 | +6.459% | 302 | 643 | -21.687% |
| 2026-05-27 | 479.60 | 488.40 | 473.30 | 477.97 | -1.510% | 144 | 573 | -16.629% |
| 2026-05-26 | 476.78 | 486.10 | 475.30 | 485.30 | +4.773% | 160 | 419 | -17.888% |
| 2026-05-22 | 464.00 | 467.62 | 463.19 | 463.19 | +7.369% | 47 | 391 | -13.968% |
| 2026-05-20 | 426.30 | 431.40 | 426.20 | 431.40 | +9.992% | 29 | 376 | -7.629% |
| 2026-05-19 | 390.81 | 392.21 | 390.81 | 392.21 | -13.845% | 21 | 375 | +1.601% |
| 2026-05-15 | 455.24 | 455.24 | 455.24 | 455.24 | -7.717% | 1 | 370 | -12.466% |
| 2026-05-14 | 489.50 | 494.20 | 483.70 | 493.31 | +6.895% | 154 | 323 | -19.221% |
| 2026-05-13 | 461.41 | 461.49 | 461.41 | 461.49 | +7.189% | 2 | 323 | -13.651% |
| 2026-05-12 | 430.54 | 430.54 | 430.54 | 430.54 | -1.613% | 1 | 322 | -7.444% |
| 2026-05-11 | 437.60 | 437.60 | 437.60 | 437.60 | +5.218% | 1 | 321 | -8.937% |
| 2026-05-08 | 420.00 | 420.00 | 415.90 | 415.90 | +5.078% | 2 | 320 | -4.186% |
| 2026-05-07 | 395.80 | 395.80 | 395.80 | 395.80 | +2.805% | 1 | 319 | +0.680% |
| 2026-05-06 | 385.00 | 385.00 | 385.00 | 385.00 | +12.507% | 1 | 318 | +3.504% |
| 2026-05-05 | 342.20 | 342.20 | 342.20 | 342.20 | +7.837% | 1 | 317 | +16.449% |
| 2026-05-04 | 317.33 | 317.33 | 317.33 | 317.33 | -6.118% | 1 | 318 | +25.576% |
| 2026-05-01 | 337.82 | 338.01 | 337.82 | 338.01 | +12.483% | 20 | 298 | +17.893% |
| 2026-04-30 | 300.60 | 300.60 | 300.50 | 300.50 | +7.857% | 42 | 298 | +32.609% |
| 2026-04-29 | 278.61 | 278.61 | 278.61 | 278.61 | -7.531% | 2 | 264 | +43.028% |
| 2026-04-27 | 300.60 | 301.30 | 300.60 | 301.30 | +8.109% | 5 | 263 | +32.257% |
| 2026-04-22 | 280.50 | 280.50 | 276.20 | 278.70 | +3.954% | 6 | 266 | +42.982% |
| 2026-04-21 | 270.60 | 270.80 | 268.10 | 268.10 | -0.630% | 6 | 266 | +48.635% |
| 2026-04-20 | 269.80 | 269.80 | 269.80 | 269.80 | +59.080% | 1 | 266 | +47.698% |
| 2026-04-13 | 169.40 | 169.70 | 169.40 | 169.60 | +80.426% | 9 | 265 | +134.959% |
| 2026-03-27 | 94.00 | 94.00 | 94.00 | 94.00 | -29.709% | 1 | 261 | +323.926% |
| 2026-03-24 | 133.73 | 133.73 | 133.73 | 133.73 | +1.541% | 50 | 262 | +197.981% |
| 2026-03-20 | 131.70 | 131.70 | 131.70 | 131.70 | -0.679% | 1 | 238 | +202.574% |
| 2026-03-19 | 133.70 | 133.70 | 132.60 | 132.60 | -12.475% | 3 | 237 | +200.520% |
| 2026-03-18 | 153.90 | 153.90 | 151.50 | 151.50 | -1.942% | 3 | 234 | +163.030% |
| 2026-03-13 | 154.50 | 154.50 | 154.50 | 154.50 | -5.850% | 1 | 233 | +157.922% |
| 2026-03-12 | 164.10 | 164.10 | 164.10 | 164.10 | -12.643% | 2 | 233 | +142.834% |
| 2026-03-10 | 188.50 | 188.50 | 187.85 | 187.85 | -3.864% | 2 | 235 | +112.132% |
| 2026-03-04 | 195.40 | 195.40 | 195.40 | 195.40 | +9.339% | 7 | 236 | +103.936% |
| 2026-03-03 | 178.71 | 178.71 | 178.71 | 178.71 | -9.284% | 2 | 236 | +122.981% |
| 2026-02-23 | 197.40 | 197.60 | 196.80 | 197.00 | -8.801% | 7 | 236 | +102.279% |
| 2026-02-18 | 215.35 | 216.01 | 215.35 | 216.01 | +14.746% | 6 | 229 | +84.478% |
| 2026-02-17 | 188.25 | 188.25 | 188.25 | 188.25 | -8.838% | 1 | 228 | +111.681% |
| 2026-02-12 | 206.50 | 206.50 | 206.50 | 206.50 | -16.633% | 7 | 228 | +92.973% |
| 2026-02-11 | 248.30 | 248.30 | 247.70 | 247.70 | -0.642% | 4 | 225 | +60.876% |
| 2026-02-10 | 249.32 | 249.32 | 249.30 | 249.30 | +2.974% | 4 | 222 | +59.844% |
| 2026-01-29 | 242.30 | 242.40 | 242.10 | 242.10 | -0.657% | 8 | 222 | +64.597% |
| 2026-01-26 | 243.70 | 243.70 | 243.70 | 243.70 | -6.607% | 2 | 216 | +63.517% |
| 2026-01-09 | 254.10 | 260.94 | 254.10 | 260.94 | +0.815% | 16 | 214 | +52.713% |
| 2026-01-07 | 259.32 | 260.02 | 258.83 | 258.83 | +11.675% | 4 | 205 | +53.958% |
| 2025-12-30 | 233.78 | 233.78 | 231.40 | 231.77 | -4.120% | 40 | 28 | +71.933% |
| 2025-12-24 | 240.49 | 241.73 | 240.49 | 241.73 | +2.091% | 4 | 10 | +64.849% |
| 2025-12-23 | 236.65 | 236.80 | 236.65 | 236.78 | +6.098% | 24 | 10 | +68.295% |
| 2025-12-22 | 223.17 | 223.17 | 223.17 | 223.17 | +5.553% | 2 | 15 | +78.559% |
| 2025-12-17 | 211.43 | 211.43 | 211.43 | 211.43 | +2.851% | 1 | 15 | +88.474% |
| 2025-12-16 | 211.07 | 211.07 | 205.57 | 205.57 | -21.418% | 2 | 15 | +93.846% |
| 2025-12-05 | 261.60 | 261.60 | 261.60 | 261.60 | -8.214% | 1 | 17 | +52.328% |
| 2025-11-12 | 285.23 | 285.23 | 285.01 | 285.01 | +4.733% | 2 | 16 | +39.816% |
| 2025-11-05 | 272.25 | 272.25 | 272.13 | 272.13 | +16.260% | 2 | 15 | +46.434% |
| 2025-10-24 | 234.17 | 234.17 | 234.07 | 234.07 | +3.260% | 2 | 14 | +70.244% |
| 2025-10-08 | 226.68 | 226.68 | 226.68 | 226.68 | +8.574% | 5 | 13 | +75.794% |
| 2025-10-01 | 205.27 | 208.80 | 204.75 | 208.78 | 0.000% | 13 | 8 | +90.866% |