SPX270617C07975000
SPX Jun 17 2027 7975.00 Call
optionOPRA
EODOct 28, 2026
356.80USD-6.621%(-25.30)3Vol635OI
SPX270617C07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 358.06 | 359.50 | 356.80 | 356.80 | -6.621% | 3 | 634 | 0.000% |
| 2026-10-21 | 355.80 | 382.70 | 355.80 | 382.10 | +4.656% | 3 | 634 | -6.621% |
| 2026-10-15 | 365.10 | 365.10 | 365.10 | 365.10 | +2.556% | 1 | 634 | -2.273% |
| 2026-10-14 | 376.60 | 376.60 | 356.00 | 356.00 | -13.797% | 5 | 633 | +0.225% |
| 2026-10-12 | 412.42 | 412.98 | 412.42 | 412.98 | -0.150% | 2 | 633 | -13.604% |
| 2026-10-07 | 413.60 | 413.60 | 413.60 | 413.60 | +2.023% | 15 | 618 | -13.733% |
| 2026-10-05 | 393.25 | 405.40 | 393.25 | 405.40 | +21.450% | 23 | 634 | -11.988% |
| 2026-10-01 | 333.80 | 333.80 | 333.80 | 333.80 | -4.710% | 50 | 637 | +6.890% |
| 2026-09-29 | 361.92 | 361.92 | 346.00 | 350.30 | -7.328% | 39 | 528 | +1.856% |
| 2026-09-28 | 379.10 | 379.10 | 378.00 | 378.00 | +3.789% | 2 | 530 | -5.608% |
| 2026-09-24 | 364.20 | 364.20 | 364.20 | 364.20 | +6.835% | 1 | 502 | -2.032% |
| 2026-09-10 | 340.85 | 341.19 | 340.85 | 340.90 | -5.015% | 5 | 500 | +4.664% |
| 2026-09-09 | 366.60 | 366.60 | 357.50 | 358.90 | -15.830% | 15 | 485 | -0.585% |
| 2026-09-03 | 395.20 | 426.80 | 395.20 | 426.40 | +12.894% | 20 | 465 | -16.323% |
| 2026-09-02 | 385.99 | 385.99 | 377.70 | 377.70 | +2.552% | 3 | 466 | -5.533% |
| 2026-09-01 | 369.40 | 369.40 | 368.30 | 368.30 | -6.142% | 7 | 459 | -3.122% |
| 2026-08-31 | 393.60 | 393.60 | 392.40 | 392.40 | -7.900% | 152 | 460 | -9.072% |
| 2026-08-28 | 448.50 | 454.30 | 426.06 | 426.06 | -2.257% | 19 | 436 | -16.256% |
| 2026-08-27 | 421.71 | 435.90 | 421.71 | 435.90 | +7.101% | 232 | 231 | -18.146% |
| 2026-08-26 | 407.00 | 407.00 | 407.00 | 407.00 | -2.887% | 2 | 229 | -12.334% |
| 2026-08-21 | 418.43 | 419.60 | 416.86 | 419.10 | -10.563% | 20 | 215 | -14.865% |
| 2026-08-19 | 462.00 | 468.60 | 462.00 | 468.60 | +6.621% | 5 | 220 | -23.858% |
| 2026-08-18 | 446.90 | 446.90 | 439.50 | 439.50 | -10.288% | 3 | 220 | -18.817% |
| 2026-08-17 | 489.90 | 489.90 | 489.90 | 489.90 | -1.272% | 1 | 221 | -27.169% |
| 2026-08-14 | 496.39 | 496.39 | 496.21 | 496.21 | -3.547% | 2 | 222 | -28.095% |
| 2026-08-13 | 514.68 | 514.68 | 514.46 | 514.46 | +9.740% | 4 | 222 | -30.646% |
| 2026-08-11 | 470.20 | 472.40 | 464.10 | 468.80 | -3.191% | 5 | 225 | -23.891% |
| 2026-08-10 | 484.23 | 484.35 | 484.18 | 484.25 | +1.690% | 10 | 215 | -26.319% |
| 2026-08-07 | 476.10 | 476.20 | 476.10 | 476.20 | +3.208% | 26 | 189 | -25.073% |
| 2026-08-06 | 461.40 | 461.40 | 461.40 | 461.40 | -3.895% | 1 | 190 | -22.670% |
| 2026-08-05 | 509.60 | 509.60 | 480.10 | 480.10 | -1.852% | 2 | 190 | -25.682% |
| 2026-08-04 | 465.56 | 489.47 | 465.56 | 489.16 | +21.912% | 36 | 185 | -27.059% |
| 2026-08-03 | 389.89 | 401.54 | 389.74 | 401.24 | +27.621% | 8 | 185 | -11.076% |
| 2026-07-30 | 307.30 | 314.40 | 307.30 | 314.40 | +5.574% | 6 | 179 | +13.486% |
| 2026-07-29 | 294.80 | 297.90 | 294.80 | 297.80 | -16.065% | 7 | 178 | +19.812% |
| 2026-07-17 | 358.80 | 358.80 | 354.80 | 354.80 | -12.438% | 5 | 122 | +0.564% |
| 2026-07-14 | 403.20 | 405.20 | 403.20 | 405.20 | +2.634% | 4 | 123 | -11.945% |
| 2026-07-13 | 395.40 | 395.40 | 394.80 | 394.80 | -2.059% | 8 | 116 | -9.625% |
| 2026-07-09 | 387.20 | 403.10 | 387.20 | 403.10 | +10.314% | 7 | 110 | -11.486% |
| 2026-07-02 | 362.70 | 365.41 | 362.15 | 365.41 | -6.664% | 33 | 121 | -2.356% |
| 2026-07-01 | 396.83 | 396.83 | 391.50 | 391.50 | +1.087% | 5 | 120 | -8.863% |
| 2026-06-30 | 387.96 | 387.96 | 387.29 | 387.29 | -4.559% | 10 | 120 | -7.873% |
| 2026-06-22 | 405.70 | 405.79 | 405.70 | 405.79 | +7.088% | 2 | 120 | -12.073% |
| 2026-06-17 | 425.20 | 425.41 | 378.93 | 378.93 | -10.945% | 85 | 158 | -5.840% |
| 2026-06-16 | 424.50 | 425.50 | 424.50 | 425.50 | -6.236% | 2 | 160 | -16.146% |
| 2026-06-15 | 462.80 | 462.80 | 452.90 | 453.80 | +32.195% | 11 | 150 | -21.375% |
| 2026-06-10 | 342.16 | 350.53 | 342.16 | 343.28 | -9.673% | 26 | 150 | +3.938% |
| 2026-06-08 | 400.35 | 400.35 | 379.95 | 380.04 | -6.944% | 3 | 149 | -6.115% |
| 2026-06-05 | 444.10 | 444.10 | 408.30 | 408.40 | -15.794% | 14 | 141 | -12.635% |
| 2026-06-04 | 473.40 | 485.00 | 473.40 | 485.00 | +0.497% | 22 | 119 | -26.433% |
| 2026-06-01 | 477.40 | 482.60 | 477.40 | 482.60 | +1.110% | 14 | 105 | -26.067% |
| 2026-05-29 | 479.30 | 479.30 | 467.30 | 477.30 | +1.275% | 64 | 41 | -25.246% |
| 2026-05-28 | 468.20 | 471.29 | 467.00 | 471.29 | +20.968% | 22 | 20 | -24.293% |
| 2026-05-20 | 390.60 | 390.60 | 389.50 | 389.60 | +4.143% | 3 | 20 | -8.419% |
| 2026-05-18 | 374.90 | 375.90 | 374.10 | 374.10 | -3.085% | 3 | 20 | -4.624% |
| 2026-05-12 | 368.10 | 386.61 | 366.80 | 386.01 | +0.419% | 22 | 14 | -7.567% |
| 2026-05-08 | 377.30 | 384.40 | 376.70 | 384.40 | 0.000% | 14 | 0 | -7.180% |