SPX270617C08150000
SPX Jun 17 2027 8150.00 Call
optionOPRA
EODOct 28, 2026
282.23USD+20.766%(+48.53)33Vol4,086OI
SPX270617C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 269.50 | 285.78 | 268.90 | 282.23 | +20.766% | 33 | 4,101 | 0.000% |
| 2026-10-26 | 233.70 | 233.70 | 233.70 | 233.70 | +3.774% | 1 | 4,101 | +20.766% |
| 2026-10-23 | 225.20 | 225.20 | 225.20 | 225.20 | -5.019% | 1 | 4,101 | +25.324% |
| 2026-10-22 | 250.19 | 250.37 | 237.10 | 237.10 | -12.425% | 5 | 4,103 | +19.034% |
| 2026-10-21 | 267.10 | 272.03 | 267.10 | 270.74 | +4.091% | 3 | 4,104 | +4.244% |
| 2026-10-20 | 260.43 | 260.43 | 260.10 | 260.10 | +9.562% | 2 | 4,104 | +8.508% |
| 2026-10-16 | 271.64 | 275.65 | 237.40 | 237.40 | -16.261% | 29 | 4,108 | +18.884% |
| 2026-10-15 | 273.30 | 283.50 | 273.30 | 283.50 | +7.386% | 15 | 4,098 | -0.448% |
| 2026-10-14 | 284.44 | 284.44 | 264.00 | 264.00 | -16.798% | 109 | 4,063 | +6.905% |
| 2026-10-12 | 316.01 | 317.30 | 316.01 | 317.30 | +1.038% | 5 | 4,064 | -11.053% |
| 2026-10-08 | 314.04 | 314.04 | 314.04 | 314.04 | +1.918% | 4 | 4,018 | -10.129% |
| 2026-10-07 | 309.28 | 309.39 | 307.03 | 308.13 | -1.650% | 4 | 4,018 | -8.406% |
| 2026-10-05 | 313.30 | 313.30 | 313.30 | 313.30 | +10.084% | 1 | 4,018 | -9.917% |
| 2026-10-02 | 301.90 | 301.90 | 284.60 | 284.60 | +7.154% | 58 | 3,983 | -0.833% |
| 2026-10-01 | 265.60 | 265.60 | 265.60 | 265.60 | -7.100% | 8 | 3,983 | +6.261% |
| 2026-09-30 | 288.65 | 288.65 | 285.60 | 285.90 | +9.348% | 170 | 3,983 | -1.284% |
| 2026-09-29 | 262.93 | 263.58 | 261.46 | 261.46 | -8.227% | 4 | 4,291 | +7.944% |
| 2026-09-28 | 290.00 | 290.00 | 274.30 | 284.90 | -7.530% | 524 | 3,980 | -0.937% |
| 2026-09-25 | 304.40 | 311.60 | 304.40 | 308.10 | +10.414% | 11 | 3,969 | -8.397% |
| 2026-09-24 | 286.75 | 288.27 | 277.34 | 279.04 | -5.762% | 44 | 3,969 | +1.143% |
| 2026-09-23 | 297.10 | 297.10 | 295.60 | 296.10 | -10.354% | 34 | 3,954 | -4.684% |
| 2026-09-22 | 329.40 | 330.30 | 327.80 | 330.30 | +1.568% | 655 | 3,599 | -14.553% |
| 2026-09-21 | 325.20 | 325.20 | 325.20 | 325.20 | +52.733% | 1 | 3,599 | -13.213% |
| 2026-09-16 | 251.50 | 255.52 | 212.92 | 212.92 | -11.431% | 30 | 3,596 | +32.552% |
| 2026-09-15 | 251.70 | 251.70 | 240.40 | 240.40 | -5.707% | 37 | 3,596 | +17.400% |
| 2026-09-14 | 264.50 | 264.50 | 254.60 | 254.95 | -10.857% | 11 | 3,593 | +10.700% |
| 2026-09-11 | 287.80 | 290.20 | 286.00 | 286.00 | +10.638% | 12 | 3,592 | -1.318% |
| 2026-09-10 | 256.60 | 263.99 | 255.10 | 258.50 | -5.884% | 74 | 3,549 | +9.180% |
| 2026-09-09 | 280.08 | 280.80 | 274.66 | 274.66 | -8.660% | 4 | 3,549 | +2.756% |
| 2026-09-08 | 300.70 | 300.70 | 300.70 | 300.70 | -1.345% | 1 | 3,548 | -6.142% |
| 2026-09-04 | 304.80 | 304.80 | 304.80 | 304.80 | -6.652% | 1 | 3,548 | -7.405% |
| 2026-09-03 | 326.39 | 326.52 | 326.39 | 326.52 | +17.209% | 4 | 3,548 | -13.564% |
| 2026-09-01 | 290.50 | 290.50 | 278.58 | 278.58 | -17.555% | 202 | 3,548 | +1.310% |
| 2026-08-27 | 341.47 | 342.07 | 337.90 | 337.90 | +5.376% | 4 | 3,550 | -16.475% |
| 2026-08-26 | 320.77 | 320.77 | 320.66 | 320.66 | +0.238% | 2 | 3,550 | -11.985% |
| 2026-08-24 | 319.44 | 319.90 | 319.44 | 319.90 | -2.766% | 2 | 3,550 | -11.776% |
| 2026-08-21 | 329.00 | 329.00 | 329.00 | 329.00 | -11.271% | 1 | 3,551 | -14.216% |
| 2026-08-19 | 361.76 | 370.79 | 361.76 | 370.79 | -3.213% | 77 | 3,551 | -23.884% |
| 2026-08-17 | 394.60 | 394.60 | 383.10 | 383.10 | -4.654% | 3 | 3,548 | -26.330% |
| 2026-08-14 | 398.90 | 401.80 | 398.90 | 401.80 | -2.191% | 7 | 3,544 | -29.759% |
| 2026-08-13 | 410.80 | 410.80 | 410.80 | 410.80 | +8.048% | 101 | 3,503 | -31.297% |
| 2026-08-12 | 386.22 | 387.47 | 379.40 | 380.20 | +1.930% | 4 | 3,501 | -25.768% |
| 2026-08-11 | 394.04 | 394.34 | 373.00 | 373.00 | -3.742% | 145 | 3,473 | -24.335% |
| 2026-08-10 | 388.30 | 391.10 | 387.50 | 387.50 | +1.466% | 3 | 3,470 | -27.166% |
| 2026-08-07 | 390.14 | 395.60 | 381.90 | 381.90 | +2.211% | 4 | 3,470 | -26.098% |
| 2026-08-06 | 374.26 | 374.26 | 373.64 | 373.64 | -2.774% | 2 | 3,470 | -24.465% |
| 2026-08-05 | 386.20 | 386.20 | 384.30 | 384.30 | -2.017% | 102 | 3,418 | -26.560% |
| 2026-08-04 | 394.30 | 401.06 | 392.21 | 392.21 | +51.164% | 10 | 3,417 | -28.041% |
| 2026-07-31 | 259.59 | 259.59 | 259.46 | 259.46 | +14.149% | 150 | 3,433 | +8.776% |
| 2026-07-30 | 224.40 | 228.70 | 224.40 | 227.30 | +5.476% | 3 | 3,430 | +24.166% |
| 2026-07-29 | 218.77 | 218.77 | 211.30 | 215.50 | -11.861% | 6 | 3,430 | +30.965% |
| 2026-07-28 | 246.40 | 246.40 | 244.50 | 244.50 | +2.387% | 6 | 3,431 | +15.431% |
| 2026-07-27 | 235.90 | 238.90 | 234.50 | 238.80 | -28.653% | 7 | 3,431 | +18.187% |
| 2026-07-10 | 334.70 | 334.70 | 334.60 | 334.70 | +4.856% | 4 | 3,427 | -15.677% |
| 2026-07-09 | 304.90 | 320.00 | 304.90 | 319.20 | +11.181% | 20 | 3,415 | -11.582% |
| 2026-07-08 | 287.60 | 287.60 | 286.80 | 287.10 | -4.650% | 10 | 3,415 | -1.696% |
| 2026-07-07 | 301.30 | 301.60 | 301.10 | 301.10 | -2.840% | 10 | 3,405 | -6.267% |
| 2026-07-01 | 309.90 | 309.90 | 309.90 | 309.90 | +1.222% | 1 | 3,339 | -8.929% |
| 2026-06-30 | 306.49 | 306.49 | 306.16 | 306.16 | +10.579% | 2 | 3,338 | -7.816% |
| 2026-06-29 | 276.87 | 276.87 | 276.87 | 276.87 | +4.903% | 110 | 3,240 | +1.936% |
| 2026-06-25 | 263.93 | 263.93 | 263.93 | 263.93 | -5.796% | 1,148 | 2,102 | +6.934% |
| 2026-06-24 | 280.55 | 280.55 | 280.17 | 280.17 | +0.172% | 2 | 2,102 | +0.735% |
| 2026-06-23 | 279.93 | 279.93 | 279.69 | 279.69 | -12.572% | 100 | 2,022 | +0.908% |
| 2026-06-22 | 319.91 | 319.91 | 319.91 | 319.91 | -2.704% | 12 | 2,010 | -11.778% |
| 2026-06-18 | 328.92 | 328.92 | 328.51 | 328.80 | -3.305% | 54 | 1,963 | -14.164% |
| 2026-06-16 | 357.90 | 357.90 | 340.04 | 340.04 | -6.777% | 5 | 1,961 | -17.001% |
| 2026-06-15 | 376.30 | 376.30 | 364.76 | 364.76 | +18.621% | 308 | 1,688 | -22.626% |
| 2026-06-08 | 312.15 | 312.15 | 307.50 | 307.50 | +3.955% | 103 | 1,620 | -8.218% |
| 2026-06-05 | 357.90 | 357.90 | 295.80 | 295.80 | -23.107% | 17 | 1,605 | -4.588% |
| 2026-06-03 | 384.69 | 384.69 | 384.69 | 384.69 | -4.496% | 93 | 1,574 | -26.634% |
| 2026-06-02 | 400.80 | 402.80 | 400.60 | 402.80 | +1.674% | 15 | 1,563 | -29.933% |
| 2026-06-01 | 396.17 | 396.17 | 396.17 | 396.17 | +3.900% | 1 | 1,564 | -28.760% |
| 2026-05-28 | 378.90 | 381.30 | 378.10 | 381.30 | +8.324% | 9 | 1,566 | -25.982% |
| 2026-05-27 | 352.00 | 352.00 | 352.00 | 352.00 | -0.901% | 1 | 1,565 | -19.821% |
| 2026-05-26 | 364.12 | 364.12 | 354.60 | 355.20 | +4.810% | 6 | 1,560 | -20.543% |
| 2026-05-22 | 338.90 | 338.90 | 338.90 | 338.90 | +7.396% | 1 | 1,559 | -16.722% |
| 2026-05-21 | 315.57 | 315.57 | 315.56 | 315.56 | -0.108% | 5 | 1,555 | -10.562% |
| 2026-05-20 | 311.50 | 315.90 | 311.00 | 315.90 | +5.829% | 37 | 1,539 | -10.658% |
| 2026-05-18 | 298.50 | 298.50 | 298.50 | 298.50 | -9.900% | 7 | 1,546 | -5.451% |
| 2026-05-15 | 331.30 | 331.30 | 331.30 | 331.30 | -9.850% | 1 | 1,545 | -14.811% |
| 2026-05-14 | 382.30 | 384.10 | 367.50 | 367.50 | +7.613% | 10 | 1,544 | -23.203% |
| 2026-05-13 | 341.50 | 341.50 | 341.50 | 341.50 | +11.238% | 2 | 1,542 | -17.356% |
| 2026-05-12 | 307.00 | 307.00 | 307.00 | 307.00 | -3.641% | 1 | 1,550 | -8.068% |
| 2026-05-11 | 313.09 | 319.20 | 313.09 | 318.60 | +39.553% | 14 | 1,545 | -11.416% |
| 2026-05-01 | 228.30 | 228.30 | 228.30 | 228.30 | +11.149% | 1 | 1,546 | +23.622% |
| 2026-04-30 | 205.40 | 205.40 | 205.40 | 205.40 | +9.664% | 1 | 1,546 | +37.405% |
| 2026-04-29 | 187.20 | 187.30 | 187.20 | 187.30 | +0.160% | 2 | 1,545 | +50.683% |
| 2026-04-22 | 187.40 | 187.40 | 187.00 | 187.00 | +3.144% | 2 | 1,635 | +50.925% |
| 2026-04-21 | 181.40 | 181.40 | 181.30 | 181.30 | +12.945% | 602 | 1,829 | +55.670% |
| 2026-04-16 | 160.52 | 160.52 | 160.52 | 160.52 | +8.386% | 10 | 1,829 | +75.822% |
| 2026-04-15 | 148.10 | 148.10 | 148.10 | 148.10 | +22.996% | 1,058 | 1,839 | +90.567% |
| 2026-04-14 | 120.41 | 120.41 | 120.41 | 120.41 | +54.352% | 10 | 781 | +134.391% |
| 2026-04-01 | 77.48 | 78.01 | 77.48 | 78.01 | +27.676% | 2 | 771 | +261.787% |
| 2026-03-27 | 62.70 | 63.20 | 61.00 | 61.10 | -42.369% | 36 | 771 | +361.915% |
| 2026-03-17 | 106.81 | 106.81 | 106.02 | 106.02 | +7.449% | 2 | 750 | +166.204% |
| 2026-03-13 | 98.75 | 98.75 | 98.67 | 98.67 | -17.912% | 2 | 749 | +186.034% |
| 2026-03-05 | 119.90 | 120.20 | 119.90 | 120.20 | -27.372% | 5 | 749 | +134.800% |
| 2026-01-29 | 165.50 | 165.50 | 165.50 | 165.50 | -6.918% | 1 | 747 | +70.532% |
| 2026-01-09 | 176.00 | 180.10 | 176.00 | 177.80 | +8.079% | 6 | 746 | +58.735% |
| 2026-01-08 | 164.51 | 164.51 | 164.51 | 164.51 | +8.280% | 50 | 740 | +71.558% |
| 2025-12-22 | 151.42 | 151.93 | 151.42 | 151.93 | 0.000% | 80 | 80 | +85.763% |