SPX270617C07950000
SPX Jun 17 2027 7950.00 Call
optionOPRA
EODOct 28, 2026
373.50USD+14.994%(+48.70)154Vol2,434OI
SPX270617C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 375.98 | 375.98 | 371.20 | 373.50 | +14.994% | 154 | 2,384 | 0.000% |
| 2026-10-23 | 324.80 | 324.80 | 324.80 | 324.80 | -2.987% | 1 | 2,295 | +14.994% |
| 2026-10-22 | 335.00 | 335.00 | 334.80 | 334.80 | -8.575% | 3 | 2,295 | +11.559% |
| 2026-10-21 | 377.94 | 377.94 | 366.20 | 366.20 | +0.293% | 155 | 2,196 | +1.993% |
| 2026-10-20 | 364.69 | 365.13 | 364.69 | 365.13 | +0.476% | 2 | 2,197 | +2.292% |
| 2026-10-19 | 350.20 | 363.40 | 350.20 | 363.40 | -4.192% | 19 | 2,167 | +2.779% |
| 2026-10-15 | 364.20 | 379.30 | 364.20 | 379.30 | -0.834% | 79 | 2,017 | -1.529% |
| 2026-10-14 | 391.10 | 391.10 | 382.49 | 382.49 | -10.585% | 3 | 2,018 | -2.350% |
| 2026-10-12 | 427.77 | 427.77 | 427.77 | 427.77 | +0.115% | 1 | 2,063 | -12.687% |
| 2026-10-09 | 426.66 | 427.28 | 426.66 | 427.28 | -1.480% | 2 | 2,063 | -12.587% |
| 2026-10-07 | 412.90 | 435.04 | 412.90 | 433.70 | -4.742% | 67 | 2,027 | -13.881% |
| 2026-10-06 | 455.29 | 455.29 | 455.29 | 455.29 | +12.113% | 2 | 2,027 | -17.964% |
| 2026-10-02 | 407.47 | 407.47 | 405.90 | 406.10 | +3.637% | 5 | 2,024 | -8.028% |
| 2026-09-30 | 392.53 | 392.55 | 389.22 | 391.85 | +7.180% | 113 | 1,988 | -4.683% |
| 2026-09-29 | 365.60 | 365.60 | 365.60 | 365.60 | -5.285% | 1 | 1,984 | +2.161% |
| 2026-09-28 | 392.53 | 393.10 | 375.70 | 386.00 | +1.299% | 78 | 1,940 | -3.238% |
| 2026-09-24 | 381.01 | 381.05 | 381.01 | 381.05 | -9.858% | 2 | 1,949 | -1.981% |
| 2026-09-23 | 422.72 | 422.72 | 422.72 | 422.72 | -3.665% | 2 | 1,949 | -11.644% |
| 2026-09-22 | 436.12 | 438.80 | 436.09 | 438.80 | +21.686% | 94 | 1,916 | -14.881% |
| 2026-09-17 | 360.60 | 360.60 | 360.60 | 360.60 | +13.493% | 151 | 1,916 | +3.577% |
| 2026-09-16 | 317.73 | 317.73 | 317.73 | 317.73 | -4.977% | 4 | 1,912 | +17.553% |
| 2026-09-15 | 334.37 | 334.37 | 334.37 | 334.37 | -7.423% | 4 | 1,908 | +11.703% |
| 2026-09-14 | 359.90 | 369.43 | 359.90 | 361.18 | -3.402% | 25 | 1,904 | +3.411% |
| 2026-09-09 | 381.82 | 381.82 | 370.03 | 373.90 | -4.715% | 85 | 1,845 | -0.107% |
| 2026-09-08 | 401.93 | 401.93 | 392.40 | 392.40 | -5.571% | 28 | 1,817 | -4.817% |
| 2026-09-04 | 427.20 | 427.20 | 412.41 | 415.55 | -5.234% | 9 | 1,810 | -10.119% |
| 2026-09-03 | 438.50 | 438.50 | 438.50 | 438.50 | +15.456% | 1 | 1,811 | -14.823% |
| 2026-09-01 | 383.00 | 383.00 | 372.90 | 379.80 | -6.683% | 45 | 1,786 | -1.659% |
| 2026-08-31 | 407.00 | 407.00 | 407.00 | 407.00 | -7.203% | 3 | 1,786 | -8.231% |
| 2026-08-28 | 438.59 | 438.59 | 438.59 | 438.59 | +4.826% | 4 | 1,782 | -14.841% |
| 2026-08-26 | 429.28 | 429.28 | 418.40 | 418.40 | -1.211% | 5 | 1,781 | -10.731% |
| 2026-08-25 | 421.30 | 423.53 | 421.30 | 423.53 | +1.505% | 8 | 1,773 | -11.813% |
| 2026-08-24 | 414.62 | 417.25 | 414.59 | 417.25 | -3.726% | 4 | 1,773 | -10.485% |
| 2026-08-21 | 431.50 | 433.40 | 431.50 | 433.40 | -5.237% | 52 | 1,722 | -13.821% |
| 2026-08-19 | 457.35 | 457.35 | 457.35 | 457.35 | -9.292% | 150 | 1,682 | -18.334% |
| 2026-08-17 | 504.60 | 507.10 | 504.00 | 504.20 | -2.306% | 20 | 1,428 | -25.922% |
| 2026-08-14 | 528.70 | 528.70 | 516.10 | 516.10 | -2.766% | 8 | 1,424 | -27.630% |
| 2026-08-13 | 528.30 | 535.10 | 528.30 | 530.78 | +7.146% | 4 | 1,424 | -29.632% |
| 2026-08-12 | 495.39 | 496.16 | 495.16 | 495.38 | +0.995% | 52 | 1,445 | -24.603% |
| 2026-08-07 | 490.50 | 490.50 | 490.50 | 490.50 | -0.709% | 1 | 1,444 | -23.853% |
| 2026-08-05 | 494.00 | 494.00 | 494.00 | 494.00 | -1.497% | 1 | 1,443 | -24.393% |
| 2026-08-04 | 501.20 | 501.51 | 501.20 | 501.51 | +29.780% | 4 | 1,443 | -25.525% |
| 2026-08-03 | 386.97 | 386.97 | 386.43 | 386.43 | +18.428% | 2 | 1,443 | -3.346% |
| 2026-07-30 | 319.20 | 326.30 | 319.10 | 326.30 | +15.056% | 9 | 1,437 | +14.465% |
| 2026-07-29 | 306.20 | 313.38 | 283.60 | 283.60 | -14.855% | 17 | 1,443 | +31.700% |
| 2026-07-28 | 313.10 | 338.60 | 311.86 | 333.08 | +2.234% | 330 | 1,227 | +12.135% |
| 2026-07-27 | 352.30 | 352.70 | 324.50 | 325.80 | -7.364% | 29 | 1,237 | +14.641% |
| 2026-07-24 | 351.70 | 351.70 | 351.70 | 351.70 | -8.886% | 1 | 1,238 | +6.198% |
| 2026-07-22 | 386.10 | 386.10 | 385.60 | 386.00 | +7.863% | 6 | 1,238 | -3.238% |
| 2026-07-20 | 372.73 | 373.12 | 357.86 | 357.86 | -2.755% | 4 | 1,199 | +4.370% |
| 2026-07-17 | 360.50 | 385.10 | 360.50 | 368.00 | -11.566% | 30 | 1,166 | +1.495% |
| 2026-07-16 | 415.90 | 416.13 | 415.90 | 416.13 | -0.137% | 10 | 1,176 | -10.244% |
| 2026-07-14 | 416.70 | 416.70 | 416.70 | 416.70 | +2.182% | 1 | 1,176 | -10.367% |
| 2026-07-13 | 419.90 | 419.90 | 407.60 | 407.80 | -6.059% | 24 | 1,133 | -8.411% |
| 2026-07-10 | 414.15 | 436.87 | 414.15 | 434.10 | +4.126% | 43 | 1,145 | -13.960% |
| 2026-07-09 | 406.00 | 417.50 | 406.00 | 416.90 | +9.899% | 45 | 1,140 | -10.410% |
| 2026-07-08 | 379.81 | 379.81 | 379.35 | 379.35 | -4.542% | 2 | 1,141 | -1.542% |
| 2026-07-07 | 395.10 | 397.40 | 395.10 | 397.40 | +7.188% | 10 | 1,139 | -6.014% |
| 2026-07-02 | 375.30 | 376.73 | 370.60 | 370.75 | -8.276% | 16 | 1,152 | +0.742% |
| 2026-07-01 | 413.33 | 413.40 | 404.20 | 404.20 | +0.879% | 5 | 1,151 | -7.595% |
| 2026-06-30 | 377.13 | 401.44 | 376.86 | 400.68 | +12.437% | 114 | 1,154 | -6.783% |
| 2026-06-29 | 355.56 | 356.36 | 354.73 | 356.36 | +5.889% | 8 | 1,154 | +4.810% |
| 2026-06-26 | 337.23 | 337.23 | 336.54 | 336.54 | -12.311% | 2 | 1,154 | +10.982% |
| 2026-06-24 | 380.11 | 383.79 | 380.11 | 383.79 | -6.759% | 2 | 1,154 | -2.681% |
| 2026-06-22 | 411.42 | 411.61 | 411.42 | 411.61 | -3.355% | 2 | 1,124 | -9.259% |
| 2026-06-18 | 416.37 | 432.50 | 416.37 | 425.90 | -2.718% | 42 | 1,124 | -12.303% |
| 2026-06-17 | 436.29 | 437.80 | 435.42 | 437.80 | +0.137% | 66 | 1,130 | -14.687% |
| 2026-06-16 | 463.40 | 463.70 | 436.30 | 437.20 | -5.047% | 160 | 1,052 | -14.570% |
| 2026-06-15 | 456.19 | 460.95 | 455.11 | 460.44 | +21.223% | 90 | 1,042 | -18.882% |
| 2026-06-12 | 388.62 | 388.62 | 379.17 | 379.83 | +3.299% | 4 | 1,041 | -1.667% |
| 2026-06-11 | 330.89 | 368.90 | 330.89 | 367.70 | +10.156% | 12 | 1,031 | +1.577% |
| 2026-06-10 | 334.65 | 334.65 | 333.80 | 333.80 | -16.404% | 10 | 1,036 | +11.893% |
| 2026-06-08 | 410.80 | 412.70 | 398.70 | 399.30 | +2.477% | 12 | 1,025 | -6.461% |
| 2026-06-05 | 457.00 | 457.20 | 389.65 | 389.65 | -21.851% | 62 | 1,020 | -4.145% |
| 2026-06-04 | 470.10 | 500.30 | 469.40 | 498.60 | +3.862% | 446 | 668 | -25.090% |
| 2026-06-03 | 479.58 | 480.06 | 479.58 | 480.06 | -0.189% | 75 | 648 | -22.197% |
| 2026-06-01 | 486.64 | 486.64 | 480.97 | 480.97 | -0.110% | 15 | 648 | -22.344% |
| 2026-05-28 | 465.36 | 481.50 | 465.36 | 481.50 | +6.127% | 16 | 643 | -22.430% |
| 2026-05-27 | 453.70 | 453.70 | 453.70 | 453.70 | -3.029% | 250 | 536 | -17.677% |
| 2026-05-26 | 465.11 | 467.87 | 465.11 | 467.87 | +16.472% | 2 | 536 | -20.170% |
| 2026-05-20 | 401.40 | 402.30 | 401.40 | 401.70 | +5.047% | 3 | 535 | -7.020% |
| 2026-05-19 | 381.90 | 382.40 | 381.90 | 382.40 | -17.940% | 2 | 533 | -2.327% |
| 2026-05-14 | 453.80 | 466.00 | 453.80 | 466.00 | +13.659% | 3 | 534 | -19.850% |
| 2026-05-13 | 410.00 | 410.00 | 410.00 | 410.00 | +9.275% | 1 | 535 | -8.902% |
| 2026-05-12 | 379.70 | 380.10 | 375.20 | 375.20 | -9.851% | 4 | 537 | -0.453% |
| 2026-05-11 | 411.20 | 416.20 | 411.20 | 416.20 | +6.309% | 451 | 108 | -10.259% |
| 2026-05-08 | 390.20 | 392.00 | 388.40 | 391.50 | +8.089% | 18 | 116 | -4.598% |
| 2026-05-07 | 369.90 | 369.90 | 362.20 | 362.20 | +0.177% | 2 | 117 | +3.120% |
| 2026-05-06 | 349.50 | 361.56 | 349.20 | 361.56 | +38.508% | 13 | 106 | +3.302% |
| 2026-04-24 | 261.27 | 261.27 | 261.04 | 261.04 | +0.477% | 2 | 106 | +43.082% |
| 2026-04-22 | 257.70 | 259.80 | 257.70 | 259.80 | +4.421% | 5 | 106 | +43.764% |
| 2026-04-21 | 251.20 | 252.00 | 248.80 | 248.80 | -3.240% | 4 | 104 | +50.121% |
| 2026-04-17 | 257.30 | 257.30 | 257.13 | 257.13 | +115.352% | 2 | 104 | +45.257% |
| 2026-03-20 | 119.40 | 119.40 | 119.40 | 119.40 | -13.977% | 2 | 103 | +212.814% |
| 2026-03-18 | 138.80 | 139.00 | 138.80 | 138.80 | -1.922% | 11 | 103 | +169.092% |
| 2026-03-13 | 141.76 | 141.76 | 141.52 | 141.52 | -19.454% | 4 | 94 | +163.920% |
| 2026-03-10 | 175.60 | 175.70 | 175.40 | 175.70 | -24.332% | 7 | 92 | +112.578% |
| 2026-01-29 | 232.20 | 232.20 | 232.20 | 232.20 | +4.954% | 1 | 85 | +60.853% |
| 2026-01-22 | 221.24 | 221.24 | 221.24 | 221.24 | -8.275% | 1 | 84 | +68.821% |
| 2026-01-12 | 241.30 | 241.30 | 241.20 | 241.20 | -0.166% | 2 | 84 | +54.851% |
| 2026-01-09 | 237.10 | 241.60 | 236.99 | 241.60 | +2.765% | 81 | 82 | +54.594% |
| 2026-01-07 | 235.10 | 235.10 | 235.10 | 235.10 | 0.000% | 1 | 1 | +58.869% |