SPX270617C08125000
SPX Jun 17 2027 8125.00 Call
optionOPRA
EODOct 28, 2026
285.18USD+2.362%(+6.58)5Vol411OI
SPX270617C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 278.20 | 285.19 | 278.20 | 285.18 | +2.362% | 5 | 410 | 0.000% |
| 2026-10-27 | 264.15 | 278.60 | 263.46 | 278.60 | +16.374% | 3 | 409 | +2.362% |
| 2026-10-23 | 239.40 | 239.40 | 239.40 | 239.40 | -3.701% | 1 | 409 | +19.123% |
| 2026-10-22 | 248.30 | 248.70 | 248.30 | 248.60 | -16.400% | 13 | 421 | +14.714% |
| 2026-10-21 | 275.16 | 300.40 | 275.16 | 297.37 | +8.720% | 12 | 415 | -4.099% |
| 2026-10-19 | 271.92 | 273.98 | 271.60 | 273.52 | +8.712% | 64 | 389 | +4.263% |
| 2026-10-16 | 250.50 | 251.70 | 250.50 | 251.60 | -11.781% | 7 | 392 | +13.347% |
| 2026-10-15 | 286.80 | 286.80 | 285.20 | 285.20 | +3.521% | 27 | 372 | -0.007% |
| 2026-10-14 | 276.20 | 276.40 | 274.80 | 275.50 | -16.159% | 18 | 378 | +3.514% |
| 2026-10-13 | 322.55 | 328.60 | 322.55 | 328.60 | -0.454% | 5 | 379 | -13.214% |
| 2026-10-12 | 330.10 | 330.10 | 330.10 | 330.10 | +8.486% | 1 | 379 | -13.608% |
| 2026-10-08 | 303.98 | 304.28 | 303.98 | 304.28 | +1.834% | 2 | 380 | -6.277% |
| 2026-10-02 | 298.80 | 298.80 | 298.80 | 298.80 | -0.968% | 1 | 379 | -4.558% |
| 2026-09-30 | 293.89 | 302.28 | 293.89 | 301.72 | +10.894% | 4 | 379 | -5.482% |
| 2026-09-29 | 277.00 | 277.00 | 272.08 | 272.08 | -5.482% | 3 | 377 | +4.815% |
| 2026-09-28 | 286.10 | 287.87 | 286.10 | 287.86 | -9.931% | 25 | 370 | -0.931% |
| 2026-09-25 | 306.40 | 322.10 | 306.40 | 319.60 | +4.907% | 39 | 339 | -10.770% |
| 2026-09-24 | 296.75 | 304.65 | 296.75 | 304.65 | -10.660% | 100 | 259 | -6.391% |
| 2026-09-22 | 341.00 | 341.00 | 341.00 | 341.00 | +6.830% | 7 | 262 | -16.370% |
| 2026-09-21 | 309.80 | 319.20 | 309.80 | 319.20 | +32.448% | 3 | 263 | -10.658% |
| 2026-09-16 | 241.00 | 241.00 | 241.00 | 241.00 | -5.494% | 2 | 261 | +18.332% |
| 2026-09-15 | 255.01 | 255.01 | 255.01 | 255.01 | -7.134% | 3 | 258 | +11.831% |
| 2026-09-14 | 275.60 | 275.60 | 274.60 | 274.60 | +2.654% | 2 | 260 | +3.853% |
| 2026-09-10 | 272.70 | 273.00 | 267.50 | 267.50 | -7.247% | 21 | 257 | +6.609% |
| 2026-09-09 | 289.13 | 289.13 | 288.40 | 288.40 | -7.801% | 2 | 257 | -1.117% |
| 2026-09-08 | 315.94 | 315.94 | 307.33 | 312.80 | -1.635% | 5 | 254 | -8.830% |
| 2026-09-04 | 318.00 | 318.00 | 318.00 | 318.00 | +0.284% | 1 | 254 | -10.321% |
| 2026-09-03 | 317.10 | 317.10 | 317.10 | 317.10 | -1.338% | 1 | 253 | -10.066% |
| 2026-08-31 | 319.20 | 321.40 | 313.10 | 321.40 | -3.164% | 32 | 246 | -11.269% |
| 2026-08-26 | 333.69 | 337.43 | 327.90 | 331.90 | +0.030% | 9 | 249 | -14.077% |
| 2026-08-25 | 331.79 | 331.80 | 331.79 | 331.80 | -2.698% | 2 | 248 | -14.051% |
| 2026-08-21 | 339.10 | 341.40 | 339.10 | 341.00 | -8.309% | 10 | 248 | -16.370% |
| 2026-08-19 | 371.53 | 371.90 | 371.53 | 371.90 | +1.046% | 2 | 248 | -23.318% |
| 2026-08-18 | 368.24 | 368.24 | 368.05 | 368.05 | -7.058% | 2 | 248 | -22.516% |
| 2026-08-17 | 396.00 | 396.00 | 396.00 | 396.00 | -4.320% | 1 | 247 | -27.985% |
| 2026-08-14 | 413.65 | 413.88 | 413.65 | 413.88 | -5.023% | 2 | 247 | -31.096% |
| 2026-08-13 | 428.50 | 435.77 | 428.50 | 435.77 | +10.405% | 12 | 244 | -34.557% |
| 2026-08-12 | 392.20 | 394.70 | 391.70 | 394.70 | +1.858% | 3 | 242 | -27.748% |
| 2026-08-11 | 387.50 | 387.50 | 387.50 | 387.50 | -3.415% | 1 | 241 | -26.405% |
| 2026-08-10 | 401.20 | 401.20 | 401.20 | 401.20 | +5.888% | 1 | 240 | -28.918% |
| 2026-08-06 | 379.89 | 379.89 | 378.89 | 378.89 | -4.562% | 50 | 240 | -24.733% |
| 2026-08-05 | 439.33 | 439.33 | 397.00 | 397.00 | -3.123% | 2 | 241 | -28.166% |
| 2026-08-04 | 406.00 | 409.80 | 406.00 | 409.80 | +43.097% | 4 | 242 | -30.410% |
| 2026-08-03 | 286.38 | 286.38 | 286.38 | 286.38 | +13.015% | 1 | 241 | -0.419% |
| 2026-07-31 | 253.40 | 253.40 | 253.40 | 253.40 | +6.965% | 1 | 242 | +12.541% |
| 2026-07-30 | 235.00 | 236.90 | 235.00 | 236.90 | +2.068% | 2 | 244 | +20.380% |
| 2026-07-29 | 231.90 | 232.10 | 231.50 | 232.10 | -21.773% | 24 | 234 | +22.869% |
| 2026-07-22 | 296.70 | 296.70 | 296.70 | 296.70 | +3.669% | 1 | 234 | -3.883% |
| 2026-07-17 | 289.80 | 289.80 | 286.20 | 286.20 | -11.311% | 4 | 233 | -0.356% |
| 2026-07-13 | 323.20 | 323.20 | 322.70 | 322.70 | -6.815% | 2 | 231 | -11.627% |
| 2026-07-10 | 345.42 | 346.50 | 344.99 | 346.30 | +7.781% | 61 | 251 | -17.649% |
| 2026-07-09 | 321.30 | 321.30 | 321.30 | 321.30 | +2.882% | 1 | 250 | -11.242% |
| 2026-07-07 | 312.90 | 312.90 | 312.30 | 312.30 | -2.650% | 3 | 247 | -8.684% |
| 2026-07-01 | 320.80 | 320.80 | 320.80 | 320.80 | +5.229% | 3 | 246 | -11.103% |
| 2026-06-23 | 305.53 | 305.53 | 304.86 | 304.86 | -7.430% | 2 | 247 | -6.455% |
| 2026-06-22 | 329.33 | 329.33 | 329.33 | 329.33 | -5.316% | 20 | 227 | -13.406% |
| 2026-06-18 | 347.40 | 347.82 | 347.40 | 347.82 | -0.680% | 92 | 148 | -18.009% |
| 2026-06-17 | 350.20 | 350.20 | 350.20 | 350.20 | -4.811% | 1 | 147 | -18.567% |
| 2026-06-16 | 368.00 | 368.00 | 367.90 | 367.90 | -0.996% | 2 | 146 | -22.484% |
| 2026-06-15 | 371.60 | 371.60 | 371.60 | 371.60 | +35.918% | 1 | 146 | -23.256% |
| 2026-06-09 | 273.40 | 273.40 | 273.40 | 273.40 | -12.849% | 1 | 145 | +4.309% |
| 2026-06-08 | 319.40 | 319.60 | 309.41 | 313.71 | -10.266% | 8 | 138 | -9.094% |
| 2026-06-05 | 351.90 | 351.90 | 349.60 | 349.60 | -10.341% | 6 | 136 | -18.427% |
| 2026-06-03 | 390.68 | 390.68 | 389.52 | 389.92 | -5.930% | 50 | 86 | -26.862% |
| 2026-06-02 | 404.20 | 414.50 | 400.68 | 414.50 | +14.062% | 63 | 33 | -31.199% |
| 2026-05-27 | 374.80 | 374.80 | 363.40 | 363.40 | -0.792% | 2 | 31 | -21.524% |
| 2026-05-26 | 363.60 | 366.30 | 363.60 | 366.30 | +27.786% | 2 | 29 | -22.146% |
| 2026-05-19 | 287.48 | 287.48 | 286.65 | 286.65 | -9.943% | 2 | 29 | -0.513% |
| 2026-05-18 | 318.30 | 318.30 | 318.30 | 318.30 | -18.091% | 1 | 30 | -10.405% |
| 2026-05-14 | 393.40 | 395.20 | 388.60 | 388.60 | +14.227% | 17 | 15 | -26.613% |
| 2026-05-13 | 340.20 | 340.20 | 340.20 | 340.20 | +0.651% | 1 | 14 | -16.173% |
| 2026-05-11 | 334.30 | 338.00 | 333.86 | 338.00 | +5.923% | 10 | 6 | -15.627% |
| 2026-05-08 | 314.60 | 319.10 | 314.50 | 319.10 | 0.000% | 6 | 0 | -10.630% |