SPX270617C08100000
SPX Jun 17 2027 8100.00 Call
optionOPRA
EODOct 28, 2026
292.60USD+6.516%(+17.90)12Vol9,178OI
SPX270617C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 292.80 | 292.80 | 292.60 | 292.60 | +6.516% | 12 | 9,174 | 0.000% |
| 2026-10-27 | 274.30 | 274.70 | 274.30 | 274.70 | +9.355% | 763 | 8,779 | +6.516% |
| 2026-10-23 | 252.30 | 257.50 | 250.70 | 251.20 | -3.347% | 184 | 8,636 | +16.481% |
| 2026-10-22 | 259.90 | 260.00 | 259.70 | 259.90 | -16.779% | 20 | 8,643 | +12.582% |
| 2026-10-21 | 289.80 | 313.29 | 289.80 | 312.30 | +9.887% | 523 | 9,062 | -6.308% |
| 2026-10-19 | 284.16 | 284.24 | 284.04 | 284.20 | +8.473% | 49 | 9,038 | +2.956% |
| 2026-10-16 | 303.50 | 303.50 | 261.90 | 262.00 | -14.921% | 33 | 9,041 | +11.679% |
| 2026-10-15 | 297.40 | 307.95 | 297.40 | 307.95 | -9.338% | 11 | 9,038 | -4.985% |
| 2026-10-13 | 336.89 | 339.67 | 336.89 | 339.67 | -0.910% | 153 | 8,906 | -13.858% |
| 2026-10-12 | 342.95 | 344.10 | 342.79 | 342.79 | -0.061% | 305 | 8,742 | -14.642% |
| 2026-10-09 | 342.81 | 343.00 | 342.81 | 343.00 | +2.523% | 2 | 8,741 | -14.694% |
| 2026-10-07 | 335.26 | 335.26 | 334.56 | 334.56 | -8.938% | 12 | 8,741 | -12.542% |
| 2026-10-06 | 371.40 | 371.40 | 367.30 | 367.40 | +9.443% | 1,031 | 7,778 | -20.359% |
| 2026-10-05 | 335.70 | 335.70 | 335.70 | 335.70 | +20.064% | 2 | 7,779 | -12.839% |
| 2026-10-01 | 275.85 | 279.73 | 275.81 | 279.60 | -4.214% | 38 | 7,779 | +4.649% |
| 2026-09-29 | 286.32 | 291.93 | 284.80 | 291.90 | -4.595% | 104 | 7,688 | +0.240% |
| 2026-09-28 | 299.83 | 316.11 | 299.83 | 305.96 | -8.614% | 149 | 7,684 | -4.367% |
| 2026-09-25 | 334.80 | 334.80 | 334.80 | 334.80 | +6.590% | 2 | 7,684 | -12.605% |
| 2026-09-24 | 300.06 | 314.50 | 300.06 | 314.10 | -2.846% | 47 | 7,720 | -6.845% |
| 2026-09-23 | 322.70 | 323.30 | 322.60 | 323.30 | -10.234% | 9 | 7,713 | -9.496% |
| 2026-09-22 | 354.93 | 360.16 | 354.66 | 360.16 | +11.782% | 8 | 7,718 | -18.758% |
| 2026-09-21 | 322.20 | 322.20 | 322.10 | 322.20 | +12.713% | 80 | 7,756 | -9.187% |
| 2026-09-18 | 278.10 | 286.38 | 274.20 | 285.86 | +2.312% | 20 | 7,740 | +2.358% |
| 2026-09-17 | 280.10 | 280.10 | 279.40 | 279.40 | +13.127% | 185 | 7,835 | +4.724% |
| 2026-09-16 | 273.27 | 273.51 | 246.98 | 246.98 | -5.506% | 25 | 7,815 | +18.471% |
| 2026-09-15 | 269.56 | 269.56 | 261.37 | 261.37 | -8.301% | 11 | 7,813 | +11.949% |
| 2026-09-14 | 288.20 | 290.58 | 285.03 | 285.03 | -6.987% | 8 | 7,811 | +2.656% |
| 2026-09-11 | 312.14 | 312.14 | 302.57 | 306.44 | +9.267% | 22 | 7,831 | -4.516% |
| 2026-09-10 | 277.30 | 285.60 | 277.30 | 280.45 | -7.868% | 14 | 7,830 | +4.332% |
| 2026-09-09 | 305.60 | 305.60 | 304.40 | 304.40 | -4.475% | 5 | 7,825 | -3.876% |
| 2026-09-08 | 326.40 | 326.56 | 318.66 | 318.66 | -4.863% | 9 | 7,819 | -8.178% |
| 2026-09-04 | 326.40 | 334.95 | 326.40 | 334.95 | -5.584% | 9 | 7,810 | -12.644% |
| 2026-09-03 | 329.70 | 355.94 | 329.60 | 354.76 | +12.984% | 36 | 7,776 | -17.522% |
| 2026-09-02 | 314.38 | 314.83 | 313.99 | 313.99 | +4.416% | 128 | 7,651 | -6.812% |
| 2026-09-01 | 301.71 | 301.71 | 300.71 | 300.71 | -8.942% | 218 | 7,610 | -2.697% |
| 2026-08-31 | 330.50 | 332.40 | 325.40 | 330.24 | -7.636% | 7 | 7,610 | -11.398% |
| 2026-08-28 | 357.54 | 357.54 | 357.54 | 357.54 | +2.759% | 14 | 7,626 | -18.163% |
| 2026-08-26 | 346.76 | 347.94 | 346.13 | 347.94 | +0.829% | 4 | 7,625 | -15.905% |
| 2026-08-25 | 343.84 | 345.08 | 342.66 | 345.08 | +2.007% | 160 | 7,680 | -15.208% |
| 2026-08-24 | 332.80 | 338.53 | 332.80 | 338.29 | -3.977% | 5 | 7,680 | -13.506% |
| 2026-08-21 | 349.50 | 352.30 | 348.90 | 352.30 | +3.075% | 507 | 7,335 | -16.946% |
| 2026-08-20 | 356.30 | 356.30 | 340.77 | 341.79 | -8.210% | 47 | 7,365 | -14.392% |
| 2026-08-19 | 397.70 | 397.70 | 372.14 | 372.36 | -1.734% | 102 | 7,390 | -21.420% |
| 2026-08-18 | 376.74 | 378.93 | 376.74 | 378.93 | -7.239% | 2 | 7,390 | -22.783% |
| 2026-08-17 | 424.74 | 424.74 | 408.50 | 408.50 | -4.265% | 6 | 7,387 | -28.372% |
| 2026-08-14 | 429.70 | 429.70 | 426.70 | 426.70 | -1.836% | 352 | 7,251 | -31.427% |
| 2026-08-13 | 448.77 | 448.77 | 429.91 | 434.68 | +6.058% | 66 | 7,185 | -32.686% |
| 2026-08-12 | 405.40 | 409.85 | 405.40 | 409.85 | +3.252% | 19 | 7,167 | -28.608% |
| 2026-08-11 | 404.67 | 404.68 | 396.73 | 396.94 | -4.329% | 91 | 7,084 | -26.286% |
| 2026-08-10 | 420.41 | 420.41 | 414.90 | 414.90 | -0.492% | 3 | 7,083 | -29.477% |
| 2026-08-07 | 413.34 | 421.70 | 405.80 | 416.95 | +5.932% | 129 | 7,005 | -29.824% |
| 2026-08-06 | 393.60 | 393.60 | 393.60 | 393.60 | -4.014% | 2 | 7,004 | -25.661% |
| 2026-08-05 | 452.83 | 452.83 | 409.39 | 410.06 | +2.541% | 217 | 6,944 | -28.645% |
| 2026-08-04 | 374.58 | 399.90 | 374.58 | 399.90 | +25.565% | 372 | 6,719 | -26.832% |
| 2026-08-03 | 297.63 | 318.48 | 296.62 | 318.48 | +26.632% | 90 | 6,727 | -8.126% |
| 2026-07-30 | 251.50 | 251.50 | 251.50 | 251.50 | -10.434% | 165 | 6,562 | +16.342% |
| 2026-07-24 | 280.80 | 280.80 | 280.80 | 280.80 | +6.339% | 1 | 6,562 | +4.202% |
| 2026-07-23 | 267.44 | 267.67 | 264.06 | 264.06 | -15.011% | 32 | 6,560 | +10.808% |
| 2026-07-22 | 310.90 | 310.90 | 310.70 | 310.70 | +0.097% | 207 | 6,599 | -5.826% |
| 2026-07-21 | 310.25 | 310.40 | 310.25 | 310.40 | +4.617% | 502 | 6,324 | -5.735% |
| 2026-07-17 | 300.50 | 300.70 | 296.70 | 296.70 | -8.233% | 6 | 6,327 | -1.382% |
| 2026-07-16 | 337.67 | 338.30 | 323.32 | 323.32 | -8.275% | 49 | 6,283 | -9.501% |
| 2026-07-15 | 352.49 | 352.49 | 352.49 | 352.49 | +5.441% | 1 | 6,284 | -16.991% |
| 2026-07-13 | 334.30 | 334.30 | 334.30 | 334.30 | -6.620% | 221 | 6,175 | -12.474% |
| 2026-07-10 | 358.00 | 358.00 | 358.00 | 358.00 | +7.637% | 2 | 6,173 | -18.268% |
| 2026-07-09 | 327.20 | 332.60 | 327.10 | 332.60 | +7.360% | 113 | 6,160 | -12.026% |
| 2026-07-08 | 309.80 | 309.80 | 309.80 | 309.80 | -4.235% | 5 | 6,160 | -5.552% |
| 2026-07-07 | 323.40 | 323.50 | 323.40 | 323.50 | -2.059% | 4 | 6,160 | -9.552% |
| 2026-07-01 | 332.10 | 332.10 | 328.51 | 330.30 | -0.302% | 57 | 6,156 | -11.414% |
| 2026-06-30 | 331.30 | 331.30 | 331.30 | 331.30 | +8.730% | 291 | 6,286 | -11.681% |
| 2026-06-24 | 304.84 | 304.84 | 304.70 | 304.70 | +2.283% | 502 | 5,942 | -3.971% |
| 2026-06-23 | 304.20 | 304.20 | 297.90 | 297.90 | -13.416% | 262 | 6,189 | -1.779% |
| 2026-06-22 | 344.26 | 344.26 | 344.06 | 344.06 | -4.428% | 2 | 6,189 | -14.957% |
| 2026-06-18 | 353.18 | 360.00 | 350.00 | 360.00 | +4.545% | 1,042 | 5,456 | -18.722% |
| 2026-06-17 | 362.79 | 363.29 | 344.35 | 344.35 | -4.472% | 48 | 5,454 | -15.028% |
| 2026-06-16 | 362.78 | 363.40 | 359.56 | 360.47 | -6.201% | 7 | 5,452 | -18.828% |
| 2026-06-15 | 399.90 | 399.90 | 384.30 | 384.30 | +38.188% | 211 | 5,249 | -23.862% |
| 2026-06-11 | 278.10 | 278.10 | 278.10 | 278.10 | -11.093% | 1 | 5,249 | +5.214% |
| 2026-06-10 | 307.90 | 312.80 | 307.90 | 312.80 | -4.765% | 5 | 5,247 | -6.458% |
| 2026-06-05 | 387.83 | 387.83 | 328.45 | 328.45 | -22.334% | 609 | 5,043 | -10.915% |
| 2026-06-04 | 394.00 | 422.90 | 394.00 | 422.90 | +3.863% | 710 | 4,560 | -30.811% |
| 2026-06-03 | 406.97 | 407.17 | 406.97 | 407.17 | -4.599% | 602 | 4,045 | -28.138% |
| 2026-06-02 | 425.10 | 426.90 | 425.00 | 426.80 | +10.455% | 11 | 4,042 | -31.443% |
| 2026-05-27 | 386.40 | 386.40 | 386.40 | 386.40 | +0.078% | 1 | 4,041 | -24.275% |
| 2026-05-26 | 386.10 | 386.10 | 386.10 | 386.10 | +5.348% | 3 | 4,041 | -24.217% |
| 2026-05-22 | 366.35 | 366.50 | 366.35 | 366.50 | +11.500% | 10 | 4,041 | -20.164% |
| 2026-05-21 | 328.70 | 328.70 | 328.70 | 328.70 | -2.434% | 1 | 4,040 | -10.983% |
| 2026-05-20 | 332.50 | 336.90 | 332.20 | 336.90 | +11.719% | 23 | 4,028 | -13.149% |
| 2026-05-19 | 301.56 | 301.56 | 301.56 | 301.56 | -16.880% | 1 | 4,027 | -2.971% |
| 2026-05-15 | 359.55 | 362.80 | 359.55 | 362.80 | -7.677% | 4 | 4,030 | -19.350% |
| 2026-05-14 | 392.97 | 392.97 | 392.97 | 392.97 | +8.432% | 250 | 3,950 | -25.541% |
| 2026-05-13 | 350.55 | 362.41 | 350.55 | 362.41 | +10.931% | 354 | 3,749 | -19.263% |
| 2026-05-12 | 327.10 | 327.10 | 311.00 | 326.70 | -4.168% | 6 | 3,746 | -10.438% |
| 2026-05-11 | 344.51 | 349.31 | 340.91 | 340.91 | +3.718% | 370 | 3,493 | -14.171% |
| 2026-05-08 | 328.10 | 328.69 | 328.10 | 328.69 | +8.511% | 31 | 3,463 | -10.980% |
| 2026-05-06 | 302.91 | 302.91 | 302.91 | 302.91 | +22.934% | 138 | 3,628 | -3.404% |
| 2026-05-01 | 246.40 | 246.40 | 246.40 | 246.40 | +20.471% | 301 | 3,628 | +18.750% |
| 2026-04-28 | 214.41 | 214.41 | 204.53 | 204.53 | -8.753% | 10 | 3,628 | +43.060% |
| 2026-04-27 | 223.20 | 224.15 | 223.10 | 224.15 | +3.629% | 5 | 3,638 | +30.538% |
| 2026-04-24 | 216.30 | 216.30 | 216.30 | 216.30 | +5.977% | 301 | 3,639 | +35.275% |
| 2026-04-22 | 205.90 | 205.90 | 202.20 | 204.10 | +1.618% | 10 | 3,760 | +43.361% |
| 2026-04-20 | 200.85 | 200.85 | 200.85 | 200.85 | -2.684% | 1 | 3,762 | +45.681% |
| 2026-04-17 | 201.55 | 206.39 | 201.55 | 206.39 | +16.250% | 15 | 3,762 | +41.770% |
| 2026-04-16 | 177.54 | 177.54 | 177.54 | 177.54 | +3.855% | 245 | 3,777 | +64.808% |
| 2026-04-15 | 170.95 | 170.95 | 170.95 | 170.95 | +15.366% | 1,029 | 3,777 | +71.161% |
| 2026-04-14 | 145.90 | 148.18 | 145.80 | 148.18 | +27.907% | 105 | 3,781 | +97.463% |
| 2026-04-13 | 117.20 | 117.30 | 115.85 | 115.85 | +4.360% | 36 | 4,268 | +152.568% |
| 2026-04-09 | 111.37 | 111.37 | 111.01 | 111.01 | +7.777% | 62 | 4,257 | +163.580% |
| 2026-04-08 | 103.00 | 103.00 | 103.00 | 103.00 | +27.950% | 2 | 4,256 | +184.078% |
| 2026-04-02 | 80.50 | 80.50 | 80.50 | 80.50 | -5.494% | 3 | 4,081 | +263.478% |
| 2026-04-01 | 84.42 | 85.18 | 84.42 | 85.18 | +28.283% | 2 | 4,081 | +243.508% |
| 2026-03-27 | 66.65 | 66.65 | 65.50 | 66.40 | -27.432% | 1,126 | 3,882 | +340.663% |
| 2026-03-20 | 91.50 | 91.50 | 91.50 | 91.50 | -8.500% | 1 | 3,544 | +219.781% |
| 2026-03-18 | 100.00 | 100.00 | 100.00 | 100.00 | -7.860% | 1 | 3,543 | +192.600% |
| 2026-03-13 | 107.80 | 108.65 | 107.80 | 108.53 | -7.437% | 306 | 3,543 | +169.603% |
| 2026-03-12 | 117.25 | 117.25 | 117.25 | 117.25 | -11.994% | 310 | 3,491 | +149.552% |
| 2026-03-10 | 133.97 | 133.97 | 133.23 | 133.23 | +9.926% | 14 | 3,361 | +119.620% |
| 2026-03-06 | 117.80 | 121.20 | 117.80 | 121.20 | -7.833% | 252 | 3,047 | +141.419% |
| 2026-03-05 | 131.30 | 131.50 | 131.10 | 131.50 | -8.750% | 7 | 2,798 | +122.510% |
| 2026-03-04 | 134.20 | 144.11 | 134.20 | 144.11 | +20.292% | 152 | 2,798 | +103.039% |
| 2026-03-03 | 127.45 | 127.45 | 119.80 | 119.80 | -21.101% | 753 | 2,803 | +144.240% |
| 2026-02-24 | 151.98 | 151.98 | 151.84 | 151.84 | -2.953% | 2 | 2,507 | +92.703% |
| 2026-02-18 | 155.97 | 156.46 | 155.97 | 156.46 | +10.331% | 86 | 2,572 | +87.013% |
| 2026-02-17 | 141.81 | 141.81 | 141.81 | 141.81 | -23.051% | 601 | 2,536 | +106.332% |
| 2026-02-10 | 182.54 | 184.34 | 182.54 | 184.29 | +9.189% | 42 | 2,656 | +58.772% |
| 2026-01-30 | 168.55 | 168.78 | 168.55 | 168.78 | -8.817% | 2 | 4,910 | +73.362% |
| 2026-01-29 | 168.05 | 185.10 | 168.05 | 185.10 | -4.578% | 551 | 4,910 | +58.077% |
| 2026-01-28 | 193.98 | 193.98 | 193.98 | 193.98 | +4.419% | 200 | 4,909 | +50.840% |
| 2026-01-15 | 185.90 | 185.90 | 185.77 | 185.77 | -4.044% | 2 | 4,734 | +57.507% |
| 2026-01-12 | 193.50 | 193.60 | 193.50 | 193.60 | +1.788% | 6 | 4,734 | +51.136% |
| 2026-01-09 | 190.20 | 190.20 | 190.20 | 190.20 | +15.651% | 1 | 4,728 | +53.838% |
| 2025-12-22 | 164.04 | 164.46 | 164.04 | 164.46 | +4.221% | 442 | 2,103 | +77.916% |
| 2025-12-16 | 158.00 | 158.00 | 157.80 | 157.80 | -20.584% | 32 | 413 | +85.425% |
| 2025-12-05 | 198.50 | 198.70 | 198.50 | 198.70 | -5.403% | 2 | 407 | +47.257% |
| 2025-11-05 | 210.13 | 210.20 | 210.05 | 210.05 | -2.047% | 6 | 405 | +39.300% |
| 2025-11-04 | 214.81 | 214.81 | 213.97 | 214.44 | -9.251% | 400 | 405 | +36.448% |
| 2025-10-29 | 236.30 | 236.30 | 236.30 | 236.30 | +56.677% | 5 | 27 | +23.826% |
| 2025-10-10 | 150.82 | 150.82 | 150.82 | 150.82 | -12.007% | 1 | 22 | +94.006% |
| 2025-10-09 | 171.40 | 171.40 | 171.40 | 171.40 | +22.167% | 20 | 21 | +70.712% |
| 2025-09-29 | 140.30 | 140.30 | 140.30 | 140.30 | 0.000% | 1 | 1 | +108.553% |