SPX270617C07925000
SPX Jun 17 2027 7925.00 Call
optionOPRA
EODOct 28, 2026
390.10USD+0.801%(+3.10)29Vol1,248OI
SPX270617C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 390.86 | 390.86 | 390.10 | 390.10 | +0.801% | 29 | 1,243 | 0.000% |
| 2026-10-27 | 387.00 | 387.00 | 387.00 | 387.00 | +8.161% | 7 | 1,244 | +0.801% |
| 2026-10-26 | 357.90 | 357.90 | 357.80 | 357.80 | +6.425% | 16 | 1,228 | +9.027% |
| 2026-10-23 | 337.35 | 337.57 | 336.20 | 336.20 | -3.502% | 50 | 1,253 | +16.032% |
| 2026-10-22 | 354.64 | 354.64 | 348.40 | 348.40 | -8.542% | 4 | 1,253 | +11.969% |
| 2026-10-20 | 380.94 | 380.94 | 380.94 | 380.94 | +6.408% | 125 | 1,250 | +2.405% |
| 2026-10-16 | 358.00 | 358.00 | 358.00 | 358.00 | -10.522% | 100 | 1,175 | +8.966% |
| 2026-10-15 | 400.10 | 400.10 | 400.10 | 400.10 | -1.039% | 3 | 1,177 | -2.499% |
| 2026-10-14 | 410.10 | 410.10 | 404.30 | 404.30 | -9.044% | 227 | 1,153 | -3.512% |
| 2026-10-13 | 440.90 | 444.50 | 440.80 | 444.50 | +0.452% | 11 | 1,142 | -12.238% |
| 2026-10-12 | 444.80 | 444.80 | 442.50 | 442.50 | -2.167% | 21 | 1,141 | -11.842% |
| 2026-10-09 | 452.30 | 452.30 | 452.30 | 452.30 | -3.478% | 1 | 1,140 | -13.752% |
| 2026-10-06 | 468.60 | 468.60 | 468.60 | 468.60 | +7.256% | 22 | 1,137 | -16.752% |
| 2026-10-05 | 410.92 | 436.90 | 410.92 | 436.90 | +6.952% | 5 | 1,133 | -10.712% |
| 2026-10-02 | 425.70 | 425.70 | 408.50 | 408.50 | +7.418% | 5 | 1,130 | -4.504% |
| 2026-10-01 | 361.00 | 380.29 | 357.00 | 380.29 | +1.519% | 25 | 1,129 | +2.580% |
| 2026-09-29 | 376.40 | 377.60 | 374.60 | 374.60 | -4.609% | 21 | 1,112 | +4.138% |
| 2026-09-28 | 389.90 | 392.70 | 389.90 | 392.70 | -7.400% | 2 | 1,111 | -0.662% |
| 2026-09-25 | 423.98 | 424.08 | 423.98 | 424.08 | +2.168% | 2 | 1,111 | -8.013% |
| 2026-09-23 | 424.31 | 424.35 | 415.08 | 415.08 | -2.598% | 4 | 1,113 | -6.018% |
| 2026-09-21 | 426.15 | 426.15 | 426.15 | 426.15 | +13.157% | 1 | 1,053 | -8.459% |
| 2026-09-18 | 367.73 | 376.60 | 366.60 | 376.60 | +0.088% | 92 | 1,027 | +3.585% |
| 2026-09-17 | 374.40 | 376.27 | 373.90 | 376.27 | +4.317% | 35 | 1,026 | +3.676% |
| 2026-09-16 | 366.26 | 366.26 | 360.70 | 360.70 | +3.590% | 9 | 1,025 | +8.151% |
| 2026-09-15 | 363.60 | 363.60 | 347.45 | 348.20 | -8.368% | 101 | 1,038 | +12.033% |
| 2026-09-14 | 375.20 | 382.65 | 375.20 | 380.00 | +4.310% | 54 | 1,023 | +2.658% |
| 2026-09-10 | 372.90 | 374.99 | 364.30 | 364.30 | -5.426% | 7 | 921 | +7.082% |
| 2026-09-09 | 384.40 | 385.20 | 384.10 | 385.20 | -5.310% | 13 | 908 | +1.272% |
| 2026-09-08 | 406.20 | 406.80 | 406.20 | 406.80 | -9.354% | 5 | 918 | -4.105% |
| 2026-09-03 | 449.16 | 449.16 | 448.78 | 448.78 | +16.150% | 8 | 922 | -13.075% |
| 2026-09-01 | 396.33 | 396.63 | 386.24 | 386.38 | -15.735% | 4 | 923 | +0.963% |
| 2026-08-27 | 458.64 | 458.64 | 458.53 | 458.53 | +5.601% | 2 | 923 | -14.924% |
| 2026-08-26 | 434.28 | 434.28 | 434.21 | 434.21 | -1.305% | 2 | 920 | -10.159% |
| 2026-08-25 | 439.28 | 439.95 | 432.58 | 439.95 | +1.866% | 103 | 885 | -11.331% |
| 2026-08-24 | 428.21 | 432.00 | 428.21 | 431.89 | -1.943% | 87 | 938 | -9.676% |
| 2026-08-21 | 440.38 | 440.45 | 440.38 | 440.45 | -10.293% | 2 | 921 | -11.431% |
| 2026-08-19 | 491.12 | 491.12 | 490.99 | 490.99 | +4.935% | 2 | 848 | -20.548% |
| 2026-08-18 | 479.79 | 479.79 | 467.90 | 467.90 | -7.429% | 5 | 846 | -16.627% |
| 2026-08-17 | 524.21 | 524.21 | 505.45 | 505.45 | -3.872% | 20 | 836 | -22.821% |
| 2026-08-14 | 542.41 | 546.17 | 523.05 | 525.81 | -2.987% | 536 | 578 | -25.810% |
| 2026-08-13 | 543.40 | 550.20 | 534.18 | 542.00 | +6.933% | 173 | 496 | -28.026% |
| 2026-08-12 | 509.63 | 511.03 | 506.74 | 506.86 | +0.348% | 66 | 491 | -23.036% |
| 2026-08-07 | 505.10 | 505.10 | 505.10 | 505.10 | -1.135% | 1 | 491 | -22.768% |
| 2026-08-05 | 539.70 | 539.70 | 510.90 | 510.90 | +20.314% | 2 | 490 | -23.645% |
| 2026-08-03 | 386.44 | 429.42 | 386.44 | 424.64 | +18.120% | 53 | 501 | -8.134% |
| 2026-07-31 | 326.20 | 360.10 | 326.10 | 359.50 | +6.204% | 42 | 527 | +8.512% |
| 2026-07-30 | 331.30 | 338.50 | 331.30 | 338.50 | +15.332% | 9 | 518 | +15.244% |
| 2026-07-29 | 318.40 | 321.10 | 293.50 | 293.50 | -11.809% | 13 | 512 | +32.913% |
| 2026-07-28 | 330.30 | 332.80 | 325.70 | 332.80 | +0.736% | 17 | 508 | +17.218% |
| 2026-07-27 | 338.95 | 344.40 | 330.37 | 330.37 | -9.339% | 187 | 622 | +18.080% |
| 2026-07-24 | 364.40 | 364.40 | 364.40 | 364.40 | -8.672% | 1 | 621 | +7.053% |
| 2026-07-22 | 399.70 | 399.70 | 399.00 | 399.00 | +7.925% | 16 | 610 | -2.231% |
| 2026-07-20 | 381.70 | 381.70 | 366.52 | 369.70 | -2.991% | 6 | 606 | +5.518% |
| 2026-07-17 | 396.70 | 399.00 | 381.10 | 381.10 | -9.045% | 36 | 575 | +2.362% |
| 2026-07-16 | 418.88 | 419.00 | 418.88 | 419.00 | -0.570% | 2 | 575 | -6.897% |
| 2026-07-14 | 416.90 | 421.40 | 416.90 | 421.40 | -5.537% | 2 | 577 | -7.428% |
| 2026-07-10 | 433.96 | 446.10 | 430.57 | 446.10 | +3.672% | 60 | 532 | -12.553% |
| 2026-07-09 | 406.50 | 430.50 | 406.50 | 430.30 | +6.273% | 26 | 512 | -9.342% |
| 2026-07-07 | 404.90 | 404.90 | 404.90 | 404.90 | +2.997% | 23 | 521 | -3.655% |
| 2026-07-02 | 388.90 | 393.12 | 382.10 | 393.12 | -5.727% | 43 | 561 | -0.768% |
| 2026-07-01 | 424.10 | 425.05 | 417.00 | 417.00 | +8.532% | 5 | 561 | -6.451% |
| 2026-06-29 | 384.18 | 384.22 | 384.18 | 384.22 | +3.396% | 2 | 561 | +1.530% |
| 2026-06-25 | 372.86 | 372.86 | 359.11 | 371.60 | +3.481% | 11 | 543 | +4.978% |
| 2026-06-24 | 385.26 | 385.26 | 359.10 | 359.10 | -4.703% | 10 | 543 | +8.633% |
| 2026-06-23 | 376.82 | 376.82 | 376.82 | 376.82 | -11.917% | 1 | 542 | +3.524% |
| 2026-06-22 | 443.10 | 443.10 | 427.70 | 427.80 | -3.542% | 40 | 539 | -8.813% |
| 2026-06-17 | 451.61 | 451.61 | 434.08 | 443.51 | -1.770% | 22 | 524 | -12.043% |
| 2026-06-16 | 456.88 | 456.88 | 450.40 | 451.50 | -3.503% | 9 | 526 | -13.599% |
| 2026-06-15 | 467.44 | 467.89 | 467.36 | 467.89 | +14.081% | 4 | 526 | -16.626% |
| 2026-06-12 | 407.72 | 410.14 | 407.72 | 410.14 | +8.302% | 10 | 526 | -4.886% |
| 2026-06-11 | 380.30 | 380.30 | 378.70 | 378.70 | +10.615% | 2 | 528 | +3.010% |
| 2026-06-10 | 342.05 | 342.36 | 342.05 | 342.36 | -16.721% | 10 | 526 | +13.944% |
| 2026-06-08 | 423.40 | 425.50 | 409.02 | 411.10 | +1.206% | 40 | 522 | -5.108% |
| 2026-06-05 | 480.35 | 480.38 | 406.20 | 406.20 | -19.341% | 313 | 232 | -3.964% |
| 2026-06-04 | 482.60 | 503.60 | 482.60 | 503.60 | +7.508% | 21 | 215 | -22.538% |
| 2026-05-28 | 468.43 | 468.43 | 468.43 | 468.43 | -1.113% | 8 | 207 | -16.722% |
| 2026-05-27 | 473.70 | 474.70 | 473.30 | 473.70 | +1.777% | 132 | 52 | -17.648% |
| 2026-05-26 | 469.80 | 478.70 | 465.43 | 465.43 | +12.559% | 42 | 16 | -16.185% |
| 2026-05-20 | 413.70 | 413.70 | 413.50 | 413.50 | +5.109% | 3 | 16 | -5.659% |
| 2026-05-19 | 393.40 | 393.40 | 393.40 | 393.40 | -7.955% | 1 | 16 | -0.839% |
| 2026-05-13 | 427.40 | 427.40 | 427.40 | 427.40 | +5.923% | 1 | 16 | -8.727% |
| 2026-05-08 | 401.70 | 410.20 | 401.70 | 403.50 | 0.000% | 17 | 0 | -3.321% |