SPX270617C08050000
SPX Jun 17 2027 8050.00 Call
optionOPRA
EODOct 28, 2026
316.30USD+1.093%(+3.42)5Vol2,758OI
SPX270617C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 314.63 | 323.35 | 314.63 | 316.30 | +1.093% | 5 | 2,757 | 0.000% |
| 2026-10-27 | 311.70 | 312.88 | 311.70 | 312.88 | +7.519% | 29 | 2,784 | +1.093% |
| 2026-10-26 | 291.65 | 291.65 | 290.90 | 291.00 | +6.127% | 18 | 2,783 | +8.694% |
| 2026-10-23 | 274.20 | 274.20 | 274.20 | 274.20 | -3.315% | 211 | 2,589 | +15.354% |
| 2026-10-22 | 291.02 | 291.02 | 283.60 | 283.60 | -13.684% | 3 | 2,591 | +11.530% |
| 2026-10-21 | 315.20 | 328.85 | 315.20 | 328.56 | +8.939% | 51 | 2,542 | -3.731% |
| 2026-10-19 | 297.96 | 301.60 | 297.96 | 301.60 | +5.344% | 12 | 2,530 | +4.874% |
| 2026-10-16 | 286.20 | 287.20 | 286.20 | 286.30 | -13.439% | 6 | 2,536 | +10.479% |
| 2026-10-15 | 324.90 | 333.68 | 323.64 | 330.75 | +5.806% | 22 | 2,522 | -4.369% |
| 2026-10-14 | 314.10 | 314.10 | 312.50 | 312.60 | -15.285% | 5 | 2,517 | +1.184% |
| 2026-10-13 | 369.00 | 369.00 | 369.00 | 369.00 | +0.655% | 19 | 2,517 | -14.282% |
| 2026-10-12 | 371.50 | 372.60 | 366.60 | 366.60 | -2.655% | 13 | 2,517 | -13.721% |
| 2026-10-09 | 376.60 | 376.60 | 376.60 | 376.60 | +2.448% | 10 | 2,517 | -16.012% |
| 2026-10-08 | 368.30 | 369.00 | 367.60 | 367.60 | -1.421% | 8 | 2,517 | -13.955% |
| 2026-10-07 | 363.70 | 372.90 | 363.70 | 372.90 | -5.110% | 5 | 2,517 | -15.178% |
| 2026-10-06 | 405.27 | 405.27 | 388.92 | 392.98 | +9.276% | 374 | 2,320 | -19.512% |
| 2026-10-05 | 359.66 | 359.66 | 359.62 | 359.62 | +1.142% | 210 | 2,194 | -12.046% |
| 2026-10-02 | 356.54 | 356.54 | 355.56 | 355.56 | +14.035% | 2 | 2,194 | -11.042% |
| 2026-10-01 | 314.18 | 314.18 | 311.80 | 311.80 | -3.961% | 52 | 2,132 | +1.443% |
| 2026-09-30 | 324.70 | 324.70 | 324.66 | 324.66 | +2.213% | 2 | 2,132 | -2.575% |
| 2026-09-29 | 312.40 | 317.63 | 310.15 | 317.63 | -2.259% | 55 | 2,084 | -0.419% |
| 2026-09-28 | 325.17 | 325.17 | 324.97 | 324.97 | -10.403% | 2 | 2,084 | -2.668% |
| 2026-09-25 | 361.10 | 362.70 | 361.10 | 362.70 | +3.866% | 130 | 1,965 | -12.793% |
| 2026-09-23 | 363.18 | 363.48 | 345.50 | 349.20 | -8.226% | 432 | 1,566 | -9.422% |
| 2026-09-22 | 380.20 | 383.50 | 378.98 | 380.50 | +3.967% | 93 | 1,545 | -16.873% |
| 2026-09-21 | 367.43 | 367.48 | 365.95 | 365.98 | +19.750% | 50 | 1,545 | -13.575% |
| 2026-09-18 | 307.09 | 307.09 | 305.62 | 305.62 | -1.381% | 4 | 1,546 | +3.495% |
| 2026-09-17 | 304.40 | 309.90 | 304.30 | 309.90 | +2.616% | 32 | 1,537 | +2.065% |
| 2026-09-16 | 302.00 | 302.00 | 302.00 | 302.00 | -10.463% | 1 | 1,538 | +4.735% |
| 2026-09-11 | 334.08 | 337.98 | 327.59 | 337.29 | +11.390% | 64 | 1,527 | -6.223% |
| 2026-09-10 | 307.90 | 307.90 | 302.80 | 302.80 | -13.510% | 8 | 1,522 | +4.458% |
| 2026-09-08 | 344.66 | 350.10 | 344.66 | 350.10 | -1.500% | 38 | 1,548 | -9.654% |
| 2026-09-04 | 355.69 | 355.69 | 355.43 | 355.43 | -6.219% | 2 | 1,538 | -11.009% |
| 2026-09-03 | 355.10 | 379.00 | 355.10 | 379.00 | +9.474% | 6 | 959 | -16.544% |
| 2026-09-02 | 346.20 | 346.20 | 346.20 | 346.20 | +6.806% | 1 | 959 | -8.637% |
| 2026-09-01 | 340.14 | 341.13 | 323.57 | 324.14 | -8.228% | 20 | 960 | -2.419% |
| 2026-08-31 | 353.20 | 353.20 | 353.20 | 353.20 | -6.857% | 1 | 960 | -10.447% |
| 2026-08-21 | 374.80 | 379.20 | 374.80 | 379.20 | -13.028% | 7 | 965 | -16.588% |
| 2026-08-17 | 448.40 | 448.40 | 436.00 | 436.00 | -4.161% | 3 | 1,049 | -27.454% |
| 2026-08-14 | 465.16 | 465.16 | 452.30 | 454.93 | -2.643% | 34 | 1,042 | -30.473% |
| 2026-08-13 | 467.10 | 467.28 | 467.10 | 467.28 | +7.371% | 2 | 1,043 | -32.310% |
| 2026-08-12 | 439.37 | 439.92 | 432.50 | 435.20 | +2.933% | 12 | 1,041 | -27.321% |
| 2026-08-11 | 422.80 | 422.80 | 422.80 | 422.80 | -3.996% | 101 | 940 | -25.189% |
| 2026-08-10 | 444.30 | 444.30 | 440.40 | 440.40 | +0.801% | 2 | 938 | -28.179% |
| 2026-08-05 | 478.79 | 478.79 | 436.90 | 436.90 | +31.620% | 26 | 956 | -27.604% |
| 2026-08-03 | 331.86 | 332.21 | 331.58 | 331.94 | +31.150% | 106 | 972 | -4.712% |
| 2026-07-30 | 253.10 | 253.10 | 253.10 | 253.10 | -10.127% | 31 | 1,003 | +24.970% |
| 2026-07-29 | 281.82 | 281.82 | 281.62 | 281.62 | -4.064% | 20 | 990 | +12.314% |
| 2026-07-23 | 293.42 | 293.63 | 293.08 | 293.55 | -11.926% | 122 | 984 | +7.750% |
| 2026-07-21 | 326.30 | 335.22 | 326.30 | 333.30 | +3.221% | 4 | 986 | -5.101% |
| 2026-07-17 | 323.10 | 323.10 | 322.90 | 322.90 | -13.483% | 2 | 968 | -2.044% |
| 2026-07-16 | 373.23 | 373.23 | 373.22 | 373.22 | +4.222% | 22 | 981 | -15.251% |
| 2026-07-13 | 358.10 | 358.10 | 358.10 | 358.10 | -6.489% | 1 | 982 | -11.673% |
| 2026-07-10 | 378.41 | 382.95 | 378.41 | 382.95 | +4.717% | 3 | 982 | -17.404% |
| 2026-07-09 | 352.10 | 365.70 | 352.10 | 365.70 | +3.101% | 7 | 980 | -13.508% |
| 2026-07-01 | 355.10 | 355.20 | 354.70 | 354.70 | +0.853% | 33 | 961 | -10.826% |
| 2026-06-30 | 351.70 | 351.70 | 351.70 | 351.70 | +13.650% | 1 | 960 | -10.065% |
| 2026-06-25 | 309.46 | 309.46 | 309.46 | 309.46 | -16.666% | 116 | 904 | +2.210% |
| 2026-06-22 | 390.16 | 390.19 | 371.35 | 371.35 | -1.289% | 6 | 901 | -14.824% |
| 2026-06-18 | 376.20 | 376.20 | 376.20 | 376.20 | -2.991% | 1 | 901 | -15.922% |
| 2026-06-17 | 385.19 | 387.80 | 385.19 | 387.80 | +0.347% | 22 | 890 | -18.437% |
| 2026-06-16 | 399.03 | 399.58 | 385.91 | 386.46 | +6.521% | 229 | 815 | -18.155% |
| 2026-06-12 | 337.93 | 362.80 | 336.00 | 362.80 | +23.675% | 12 | 805 | -12.817% |
| 2026-06-10 | 293.27 | 293.35 | 293.27 | 293.35 | -16.243% | 229 | 564 | +7.823% |
| 2026-06-09 | 350.30 | 350.30 | 350.24 | 350.24 | -0.528% | 2 | 565 | -9.690% |
| 2026-06-08 | 357.18 | 357.99 | 352.10 | 352.10 | +3.225% | 7 | 464 | -10.168% |
| 2026-06-05 | 406.60 | 407.20 | 337.60 | 341.10 | -23.896% | 118 | 351 | -7.271% |
| 2026-06-04 | 445.90 | 448.20 | 445.90 | 448.20 | +5.451% | 9 | 352 | -29.429% |
| 2026-06-03 | 425.03 | 425.03 | 425.03 | 425.03 | -2.688% | 12 | 340 | -25.582% |
| 2026-05-29 | 436.77 | 436.77 | 436.77 | 436.77 | +0.349% | 5 | 335 | -27.582% |
| 2026-05-28 | 435.25 | 435.25 | 435.25 | 435.25 | +11.517% | 1 | 334 | -27.329% |
| 2026-05-22 | 390.34 | 390.43 | 390.30 | 390.30 | +11.228% | 16 | 331 | -18.960% |
| 2026-05-21 | 350.90 | 350.90 | 350.90 | 350.90 | -2.311% | 1 | 331 | -9.860% |
| 2026-05-20 | 356.10 | 359.20 | 354.00 | 359.20 | +6.746% | 19 | 316 | -11.943% |
| 2026-05-19 | 336.50 | 336.50 | 336.50 | 336.50 | -1.117% | 1 | 316 | -6.003% |
| 2026-05-18 | 341.30 | 341.80 | 340.30 | 340.30 | -8.322% | 3 | 316 | -7.053% |
| 2026-05-15 | 373.00 | 384.60 | 371.19 | 371.19 | -10.189% | 3 | 317 | -14.788% |
| 2026-05-14 | 411.30 | 413.30 | 411.30 | 413.30 | +5.839% | 4 | 319 | -23.470% |
| 2026-05-13 | 362.10 | 390.50 | 362.10 | 390.50 | +16.986% | 11 | 326 | -19.001% |
| 2026-05-12 | 333.80 | 333.80 | 333.80 | 333.80 | -9.343% | 251 | 90 | -5.243% |
| 2026-05-11 | 367.90 | 368.20 | 367.50 | 368.20 | +7.472% | 4 | 86 | -14.096% |
| 2026-05-08 | 343.40 | 343.40 | 342.60 | 342.60 | +8.042% | 5 | 81 | -7.677% |
| 2026-05-07 | 329.90 | 329.90 | 317.10 | 317.10 | +0.063% | 4 | 76 | -0.252% |
| 2026-05-06 | 311.40 | 317.20 | 311.40 | 316.90 | +31.877% | 11 | 67 | -0.189% |
| 2026-04-30 | 240.60 | 240.60 | 240.20 | 240.30 | +8.733% | 4 | 67 | +31.627% |
| 2026-04-22 | 220.30 | 221.00 | 220.30 | 221.00 | +3.610% | 3 | 67 | +43.122% |
| 2026-04-21 | 215.00 | 215.00 | 213.30 | 213.30 | +12.192% | 3 | 65 | +48.289% |
| 2026-04-16 | 190.12 | 190.12 | 190.12 | 190.12 | +2.673% | 10 | 70 | +66.369% |
| 2026-04-15 | 185.09 | 185.17 | 185.09 | 185.17 | +44.913% | 4 | 75 | +70.816% |
| 2026-04-10 | 125.94 | 127.78 | 125.94 | 127.78 | +73.850% | 12 | 65 | +147.535% |
| 2026-03-30 | 73.50 | 73.50 | 73.50 | 73.50 | -7.721% | 25 | 54 | +330.340% |
| 2026-03-27 | 79.65 | 79.65 | 79.65 | 79.65 | -20.150% | 20 | 52 | +297.112% |
| 2026-03-24 | 99.28 | 99.75 | 99.28 | 99.75 | -1.140% | 4 | 74 | +217.093% |
| 2026-03-20 | 100.90 | 100.90 | 100.90 | 100.90 | -0.296% | 1 | 75 | +213.479% |
| 2026-03-19 | 101.20 | 101.20 | 101.20 | 101.20 | -19.318% | 2 | 74 | +212.549% |
| 2026-03-12 | 128.31 | 128.31 | 125.43 | 125.43 | -15.307% | 20 | 72 | +152.173% |
| 2026-03-10 | 148.30 | 148.30 | 147.80 | 148.10 | -16.807% | 14 | 52 | +113.572% |
| 2026-02-25 | 178.02 | 178.02 | 178.02 | 178.02 | +22.722% | 1 | 38 | +77.677% |
| 2026-02-17 | 145.06 | 145.06 | 145.06 | 145.06 | -26.477% | 1 | 38 | +118.048% |
| 2026-02-11 | 198.50 | 198.50 | 197.20 | 197.30 | +28.117% | 7 | 37 | +60.314% |
| 2026-02-05 | 154.00 | 154.00 | 154.00 | 154.00 | -20.331% | 7 | 31 | +105.390% |
| 2026-01-29 | 193.20 | 193.60 | 193.10 | 193.30 | -7.335% | 11 | 31 | +63.632% |
| 2026-01-12 | 208.50 | 208.60 | 208.50 | 208.60 | +1.955% | 10 | 20 | +51.630% |
| 2026-01-09 | 204.20 | 204.60 | 204.20 | 204.60 | 0.000% | 5 | 10 | +54.594% |