SPX270617C08025000
SPX Jun 17 2027 8025.00 Call
optionOPRA
EODOct 28, 2026
332.40USD+16.102%(+46.10)5Vol626OI
SPX270617C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 332.80 | 332.80 | 332.40 | 332.40 | +16.102% | 5 | 626 | 0.000% |
| 2026-10-23 | 292.10 | 292.10 | 286.30 | 286.30 | -18.757% | 5 | 631 | +16.102% |
| 2026-10-21 | 354.10 | 354.10 | 352.40 | 352.40 | +8.886% | 2 | 633 | -5.675% |
| 2026-10-19 | 329.70 | 329.70 | 322.53 | 323.64 | +7.808% | 6 | 632 | +2.707% |
| 2026-10-16 | 337.74 | 338.41 | 298.50 | 300.20 | -10.388% | 5 | 635 | +10.726% |
| 2026-10-15 | 335.20 | 335.20 | 335.00 | 335.00 | +2.919% | 4 | 635 | -0.776% |
| 2026-10-14 | 327.20 | 327.20 | 325.50 | 325.50 | -15.891% | 4 | 636 | +2.120% |
| 2026-10-12 | 387.00 | 387.00 | 387.00 | 387.00 | -0.818% | 9 | 627 | -14.109% |
| 2026-10-09 | 389.96 | 391.09 | 389.96 | 390.19 | +7.761% | 48 | 627 | -14.811% |
| 2026-10-08 | 362.40 | 362.40 | 362.09 | 362.09 | +3.425% | 2 | 627 | -8.200% |
| 2026-10-02 | 350.10 | 350.10 | 350.10 | 350.10 | +8.615% | 1 | 605 | -5.056% |
| 2026-10-01 | 322.33 | 322.33 | 322.33 | 322.33 | -6.841% | 50 | 605 | +3.124% |
| 2026-09-30 | 346.00 | 346.00 | 346.00 | 346.00 | +6.265% | 1 | 604 | -3.931% |
| 2026-09-29 | 334.12 | 335.70 | 321.85 | 325.60 | -5.623% | 7 | 606 | +2.088% |
| 2026-09-28 | 335.50 | 350.80 | 335.50 | 345.00 | -7.233% | 3 | 603 | -3.652% |
| 2026-09-25 | 361.01 | 373.40 | 361.01 | 371.90 | +9.228% | 119 | 660 | -10.621% |
| 2026-09-24 | 340.27 | 340.48 | 340.27 | 340.48 | -4.761% | 2 | 660 | -2.373% |
| 2026-09-23 | 361.40 | 362.00 | 357.50 | 357.50 | -9.791% | 21 | 643 | -7.021% |
| 2026-09-22 | 396.60 | 396.60 | 396.30 | 396.30 | +7.500% | 155 | 558 | -16.124% |
| 2026-09-21 | 368.40 | 368.65 | 368.40 | 368.65 | +14.038% | 28 | 558 | -9.833% |
| 2026-09-18 | 318.69 | 323.27 | 318.69 | 323.27 | +0.142% | 102 | 457 | +2.824% |
| 2026-09-17 | 320.76 | 322.81 | 317.57 | 322.81 | -2.914% | 152 | 430 | +2.971% |
| 2026-09-09 | 340.40 | 340.40 | 332.50 | 332.50 | -5.701% | 2 | 430 | -0.030% |
| 2026-09-08 | 351.80 | 352.60 | 351.80 | 352.60 | -11.407% | 7 | 432 | -5.729% |
| 2026-09-03 | 393.70 | 398.30 | 389.60 | 398.00 | +13.779% | 18 | 416 | -16.482% |
| 2026-09-02 | 358.93 | 358.93 | 349.67 | 349.80 | +4.079% | 4 | 417 | -4.974% |
| 2026-09-01 | 339.50 | 340.90 | 335.97 | 336.09 | -9.580% | 113 | 423 | -1.098% |
| 2026-08-31 | 370.06 | 371.70 | 369.43 | 371.70 | -3.872% | 24 | 413 | -10.573% |
| 2026-08-25 | 386.67 | 386.67 | 386.67 | 386.67 | +3.810% | 2 | 413 | -14.035% |
| 2026-08-24 | 372.13 | 372.48 | 372.13 | 372.48 | -4.409% | 6 | 410 | -10.760% |
| 2026-08-21 | 386.70 | 392.10 | 386.70 | 389.66 | +3.139% | 68 | 403 | -14.695% |
| 2026-08-20 | 379.60 | 379.60 | 377.80 | 377.80 | -8.516% | 6 | 406 | -12.017% |
| 2026-08-18 | 412.84 | 412.97 | 412.84 | 412.97 | -8.963% | 8 | 398 | -19.510% |
| 2026-08-17 | 463.50 | 463.50 | 453.08 | 453.63 | -2.738% | 44 | 369 | -26.724% |
| 2026-08-14 | 484.01 | 484.01 | 466.40 | 466.40 | +3.092% | 16 | 369 | -28.731% |
| 2026-08-12 | 443.90 | 452.41 | 443.90 | 452.41 | +3.692% | 5 | 367 | -26.527% |
| 2026-08-11 | 444.30 | 444.30 | 436.30 | 436.30 | -4.509% | 2 | 365 | -23.814% |
| 2026-08-10 | 460.84 | 463.14 | 454.20 | 456.90 | +1.443% | 66 | 341 | -27.249% |
| 2026-08-05 | 493.60 | 493.60 | 450.40 | 450.40 | +8.556% | 8 | 333 | -26.199% |
| 2026-08-04 | 414.90 | 414.90 | 414.90 | 414.90 | +10.434% | 1 | 333 | -19.884% |
| 2026-08-03 | 352.84 | 375.97 | 352.73 | 375.70 | +31.963% | 120 | 298 | -11.525% |
| 2026-07-30 | 284.50 | 284.90 | 284.50 | 284.70 | -9.848% | 11 | 295 | +16.754% |
| 2026-07-24 | 300.00 | 315.80 | 300.00 | 315.80 | -7.823% | 3 | 293 | +5.256% |
| 2026-07-22 | 343.50 | 343.50 | 342.60 | 342.60 | +1.478% | 4 | 289 | -2.977% |
| 2026-07-20 | 337.58 | 337.61 | 337.58 | 337.61 | +0.839% | 4 | 287 | -1.543% |
| 2026-07-17 | 334.70 | 334.90 | 334.50 | 334.80 | -13.179% | 6 | 284 | -0.717% |
| 2026-07-16 | 385.67 | 385.89 | 385.62 | 385.62 | -0.549% | 58 | 255 | -13.801% |
| 2026-07-15 | 387.86 | 387.86 | 387.75 | 387.75 | +2.039% | 50 | 255 | -14.275% |
| 2026-07-14 | 380.00 | 380.00 | 380.00 | 380.00 | +2.703% | 1 | 254 | -12.526% |
| 2026-07-13 | 370.20 | 370.20 | 370.00 | 370.00 | -6.329% | 4 | 250 | -10.162% |
| 2026-07-10 | 395.00 | 395.00 | 395.00 | 395.00 | +4.553% | 2 | 248 | -15.848% |
| 2026-07-09 | 368.20 | 377.80 | 368.20 | 377.80 | +9.336% | 2 | 246 | -12.017% |
| 2026-07-08 | 345.05 | 345.54 | 345.05 | 345.54 | -5.225% | 2 | 245 | -3.803% |
| 2026-07-06 | 364.60 | 364.60 | 364.59 | 364.59 | +0.135% | 2 | 244 | -8.829% |
| 2026-07-01 | 367.10 | 367.50 | 364.10 | 364.10 | +1.288% | 10 | 240 | -8.706% |
| 2026-06-30 | 353.39 | 359.47 | 353.39 | 359.47 | +10.845% | 21 | 230 | -7.531% |
| 2026-06-29 | 324.30 | 324.30 | 324.30 | 324.30 | +2.698% | 1 | 230 | +2.498% |
| 2026-06-26 | 315.78 | 315.78 | 315.78 | 315.78 | -5.687% | 1 | 229 | +5.263% |
| 2026-06-23 | 334.82 | 334.82 | 334.82 | 334.82 | -16.535% | 1 | 230 | -0.723% |
| 2026-06-22 | 401.19 | 401.19 | 401.15 | 401.15 | +1.506% | 2 | 229 | -17.138% |
| 2026-06-18 | 394.60 | 395.20 | 394.60 | 395.20 | -3.994% | 7 | 222 | -15.891% |
| 2026-06-16 | 411.59 | 411.64 | 411.59 | 411.64 | -5.086% | 2 | 221 | -19.250% |
| 2026-06-15 | 433.70 | 433.70 | 433.70 | 433.70 | +23.070% | 1 | 220 | -23.357% |
| 2026-06-05 | 422.60 | 422.90 | 352.40 | 352.40 | -23.491% | 7 | 217 | -5.675% |
| 2026-06-04 | 430.65 | 460.60 | 430.65 | 460.60 | -1.095% | 3 | 214 | -27.833% |
| 2026-06-02 | 463.30 | 465.70 | 463.10 | 465.70 | +4.044% | 13 | 210 | -28.624% |
| 2026-06-01 | 445.59 | 447.60 | 445.59 | 447.60 | -1.220% | 2 | 209 | -25.737% |
| 2026-05-29 | 453.22 | 453.22 | 453.13 | 453.13 | +7.280% | 2 | 208 | -26.644% |
| 2026-05-27 | 422.38 | 422.38 | 422.38 | 422.38 | +2.086% | 1 | 208 | -21.303% |
| 2026-05-26 | 423.99 | 424.56 | 413.75 | 413.75 | +2.923% | 192 | 114 | -19.662% |
| 2026-05-22 | 393.41 | 402.45 | 392.31 | 402.00 | +10.713% | 106 | 13 | -17.313% |
| 2026-05-21 | 363.10 | 363.10 | 363.10 | 363.10 | -2.050% | 1 | 12 | -8.455% |
| 2026-05-20 | 370.70 | 370.70 | 370.70 | 370.70 | +5.552% | 1 | 11 | -10.332% |
| 2026-05-18 | 352.40 | 353.30 | 351.20 | 351.20 | -9.251% | 3 | 8 | -5.353% |
| 2026-05-13 | 383.30 | 387.00 | 383.30 | 387.00 | +12.369% | 2 | 6 | -14.109% |
| 2026-05-12 | 345.60 | 345.60 | 344.40 | 344.40 | -9.345% | 2 | 4 | -3.484% |
| 2026-05-11 | 379.20 | 379.90 | 378.30 | 379.90 | 0.000% | 4 | 0 | -12.503% |