SPX270617C08075000
SPX Jun 17 2027 8075.00 Call
optionOPRA
EODOct 23, 2026
262.30USD-3.317%(-9.00)1Vol1,421OI
SPX270617C08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 262.30 | 262.30 | 262.30 | 262.30 | -3.317% | 1 | 1,422 | 0.000% |
| 2026-10-22 | 271.30 | 271.30 | 271.30 | 271.30 | -10.344% | 2 | 1,424 | -3.317% |
| 2026-10-21 | 302.60 | 302.60 | 302.60 | 302.60 | +9.956% | 1 | 1,425 | -13.318% |
| 2026-10-16 | 273.80 | 275.20 | 273.80 | 275.20 | -11.597% | 4 | 1,429 | -4.687% |
| 2026-10-15 | 310.50 | 312.70 | 310.50 | 311.30 | -3.473% | 20 | 1,409 | -15.740% |
| 2026-10-14 | 322.50 | 322.50 | 322.50 | 322.50 | -6.657% | 1 | 1,410 | -18.667% |
| 2026-10-13 | 345.50 | 345.50 | 345.50 | 345.50 | -2.701% | 1 | 1,409 | -24.081% |
| 2026-10-07 | 354.70 | 355.09 | 354.70 | 355.09 | -1.364% | 5 | 1,409 | -26.131% |
| 2026-10-05 | 345.30 | 360.00 | 345.30 | 360.00 | +11.386% | 312 | 1,231 | -27.139% |
| 2026-10-02 | 323.20 | 323.20 | 323.20 | 323.20 | +8.235% | 850 | 564 | -18.843% |
| 2026-09-29 | 298.61 | 298.61 | 298.61 | 298.61 | -7.149% | 10 | 564 | -12.160% |
| 2026-09-28 | 312.75 | 321.60 | 312.75 | 321.60 | -6.918% | 101 | 464 | -18.439% |
| 2026-09-25 | 345.50 | 345.50 | 345.50 | 345.50 | +3.073% | 2 | 464 | -24.081% |
| 2026-09-23 | 335.00 | 335.20 | 335.00 | 335.20 | -9.185% | 14 | 451 | -21.748% |
| 2026-09-22 | 364.51 | 370.55 | 364.33 | 369.10 | +10.212% | 33 | 456 | -28.935% |
| 2026-09-21 | 334.90 | 334.90 | 334.90 | 334.90 | +14.810% | 1 | 456 | -21.678% |
| 2026-09-18 | 290.90 | 291.70 | 290.90 | 291.70 | +0.934% | 2 | 454 | -10.079% |
| 2026-09-16 | 290.50 | 290.50 | 289.00 | 289.00 | +5.244% | 2 | 455 | -9.239% |
| 2026-09-15 | 276.70 | 276.70 | 274.60 | 274.60 | -14.375% | 103 | 426 | -4.479% |
| 2026-09-11 | 320.90 | 323.40 | 320.70 | 320.70 | +10.206% | 4 | 425 | -18.210% |
| 2026-09-10 | 293.69 | 294.27 | 291.00 | 291.00 | -13.854% | 3 | 425 | -9.863% |
| 2026-09-08 | 337.80 | 337.80 | 337.80 | 337.80 | -7.274% | 1 | 424 | -22.351% |
| 2026-09-03 | 342.40 | 364.30 | 339.80 | 364.30 | +9.137% | 68 | 371 | -27.999% |
| 2026-09-02 | 333.80 | 333.80 | 333.80 | 333.80 | -2.540% | 1 | 370 | -21.420% |
| 2026-08-31 | 345.63 | 345.63 | 339.80 | 342.50 | -8.876% | 13 | 380 | -23.416% |
| 2026-08-27 | 376.02 | 376.02 | 375.86 | 375.86 | +6.503% | 2 | 379 | -30.213% |
| 2026-08-24 | 347.56 | 352.95 | 347.56 | 352.91 | -3.550% | 4 | 379 | -25.675% |
| 2026-08-21 | 360.90 | 366.30 | 360.80 | 365.90 | -6.086% | 10 | 379 | -28.314% |
| 2026-08-18 | 389.69 | 389.69 | 389.61 | 389.61 | -11.210% | 2 | 380 | -32.676% |
| 2026-08-14 | 443.30 | 443.30 | 438.50 | 438.80 | +4.179% | 3 | 379 | -40.223% |
| 2026-08-12 | 418.60 | 422.51 | 418.60 | 421.20 | +1.838% | 5 | 378 | -37.726% |
| 2026-08-11 | 409.30 | 413.60 | 409.30 | 413.60 | -3.948% | 2 | 378 | -36.581% |
| 2026-08-10 | 432.90 | 432.90 | 427.70 | 430.60 | +4.060% | 5 | 377 | -39.085% |
| 2026-08-07 | 413.80 | 413.80 | 413.80 | 413.80 | -2.087% | 3 | 377 | -36.612% |
| 2026-08-05 | 465.50 | 465.50 | 422.62 | 422.62 | +37.170% | 43 | 372 | -37.935% |
| 2026-07-17 | 311.70 | 311.70 | 308.10 | 308.10 | -10.928% | 3 | 351 | -14.865% |
| 2026-07-13 | 345.90 | 345.90 | 345.90 | 345.90 | -2.205% | 2 | 57 | -24.169% |
| 2026-07-09 | 340.10 | 353.70 | 340.10 | 353.70 | +10.965% | 6 | 51 | -25.841% |
| 2026-07-08 | 319.53 | 319.53 | 318.75 | 318.75 | -7.205% | 2 | 50 | -17.710% |
| 2026-07-01 | 343.50 | 343.50 | 343.50 | 343.50 | +14.462% | 3 | 48 | -23.639% |
| 2026-06-26 | 301.88 | 301.88 | 300.10 | 300.10 | -17.008% | 2 | 47 | -12.596% |
| 2026-06-18 | 361.60 | 361.60 | 361.60 | 361.60 | -3.779% | 1 | 46 | -27.461% |
| 2026-06-17 | 374.80 | 375.80 | 374.72 | 375.80 | -1.795% | 11 | 40 | -30.202% |
| 2026-06-16 | 398.00 | 398.00 | 382.07 | 382.67 | -6.392% | 17 | 32 | -31.455% |
| 2026-06-15 | 408.80 | 408.80 | 408.80 | 408.80 | +41.994% | 1 | 31 | -35.837% |
| 2026-06-11 | 287.90 | 287.90 | 287.90 | 287.90 | -15.473% | 1 | 30 | -8.892% |
| 2026-06-08 | 341.30 | 341.30 | 340.60 | 340.60 | -6.093% | 2 | 30 | -22.989% |
| 2026-06-05 | 394.70 | 394.70 | 362.40 | 362.70 | -16.042% | 7 | 26 | -27.681% |
| 2026-06-04 | 432.00 | 432.00 | 432.00 | 432.00 | +1.762% | 1 | 25 | -39.282% |
| 2026-06-03 | 424.58 | 424.58 | 424.52 | 424.52 | -3.586% | 2 | 24 | -38.213% |
| 2026-06-01 | 426.08 | 440.31 | 426.08 | 440.31 | +30.269% | 5 | 23 | -40.428% |
| 2026-05-21 | 338.00 | 338.00 | 338.00 | 338.00 | -1.687% | 1 | 23 | -22.396% |
| 2026-05-20 | 345.30 | 345.30 | 343.40 | 343.80 | +4.087% | 4 | 22 | -23.706% |
| 2026-05-18 | 330.10 | 330.30 | 330.10 | 330.30 | -8.681% | 2 | 21 | -20.587% |
| 2026-05-15 | 360.90 | 361.70 | 360.90 | 361.70 | -9.913% | 2 | 21 | -27.481% |
| 2026-05-14 | 392.90 | 401.50 | 392.90 | 401.50 | +10.820% | 7 | 23 | -34.670% |
| 2026-05-13 | 362.30 | 362.30 | 362.30 | 362.30 | +7.380% | 1 | 22 | -27.601% |
| 2026-05-12 | 325.60 | 337.40 | 325.60 | 337.40 | -5.198% | 6 | 16 | -22.258% |
| 2026-05-11 | 355.30 | 355.90 | 354.94 | 355.90 | +15.928% | 10 | 11 | -26.300% |
| 2026-05-07 | 319.30 | 325.90 | 307.00 | 307.00 | 0.000% | 11 | 0 | -14.560% |