SPX270617C08175000
SPX Jun 17 2027 8175.00 Call
optionOPRA
EODOct 28, 2026
258.66USD+1.396%(+3.56)5Vol423OI
SPX270617C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 256.46 | 261.10 | 256.43 | 258.66 | +1.396% | 5 | 423 | 0.000% |
| 2026-10-27 | 255.10 | 255.10 | 255.10 | 255.10 | +12.528% | 2 | 423 | +1.396% |
| 2026-10-22 | 226.70 | 226.70 | 226.70 | 226.70 | -17.803% | 1 | 423 | +14.098% |
| 2026-10-21 | 254.10 | 275.90 | 254.10 | 275.80 | +10.219% | 3 | 423 | -6.215% |
| 2026-10-16 | 250.23 | 250.23 | 250.23 | 250.23 | -3.979% | 3 | 426 | +3.369% |
| 2026-10-15 | 252.01 | 260.74 | 252.01 | 260.60 | +3.413% | 6 | 429 | -0.744% |
| 2026-10-14 | 253.10 | 253.10 | 251.50 | 252.00 | -17.431% | 11 | 423 | +2.643% |
| 2026-10-12 | 305.20 | 305.20 | 305.20 | 305.20 | +0.520% | 1 | 422 | -15.249% |
| 2026-10-09 | 303.48 | 303.77 | 303.48 | 303.62 | +2.526% | 14 | 422 | -14.808% |
| 2026-10-07 | 296.14 | 296.14 | 296.14 | 296.14 | +7.531% | 4 | 426 | -12.656% |
| 2026-10-02 | 273.30 | 275.40 | 273.30 | 275.40 | +8.383% | 2 | 426 | -6.078% |
| 2026-10-01 | 255.40 | 256.10 | 254.10 | 254.10 | -7.025% | 27 | 400 | +1.795% |
| 2026-09-28 | 264.66 | 273.30 | 264.66 | 273.30 | -7.825% | 155 | 323 | -5.357% |
| 2026-09-25 | 292.40 | 296.50 | 292.40 | 296.50 | +4.438% | 15 | 322 | -12.762% |
| 2026-09-23 | 284.00 | 284.00 | 283.90 | 283.90 | -10.695% | 7 | 322 | -8.890% |
| 2026-09-22 | 317.90 | 317.90 | 317.90 | 317.90 | -1.609% | 1 | 323 | -18.635% |
| 2026-09-21 | 277.10 | 323.10 | 277.10 | 323.10 | +28.113% | 4 | 319 | -19.944% |
| 2026-09-18 | 244.60 | 252.20 | 242.90 | 252.20 | +2.595% | 43 | 288 | +2.561% |
| 2026-09-17 | 243.51 | 245.82 | 243.48 | 245.82 | +1.273% | 16 | 278 | +5.223% |
| 2026-09-16 | 242.66 | 242.73 | 242.66 | 242.73 | +3.753% | 2 | 279 | +6.563% |
| 2026-09-15 | 231.60 | 233.95 | 231.60 | 233.95 | -9.357% | 13 | 278 | +10.562% |
| 2026-09-14 | 251.30 | 258.80 | 240.60 | 258.10 | -5.250% | 69 | 239 | +0.217% |
| 2026-09-11 | 276.20 | 276.20 | 272.40 | 272.40 | +9.135% | 8 | 233 | -5.044% |
| 2026-09-10 | 250.16 | 250.30 | 244.90 | 249.60 | -6.024% | 12 | 233 | +3.630% |
| 2026-09-09 | 270.10 | 270.10 | 262.19 | 265.60 | -6.314% | 11 | 225 | -2.613% |
| 2026-09-08 | 292.99 | 292.99 | 283.41 | 283.50 | -3.963% | 6 | 224 | -8.762% |
| 2026-09-04 | 295.20 | 295.20 | 295.20 | 295.20 | -5.424% | 1 | 223 | -12.378% |
| 2026-08-26 | 315.58 | 315.58 | 312.13 | 312.13 | +2.143% | 48 | 202 | -17.131% |
| 2026-08-25 | 305.73 | 305.73 | 305.58 | 305.58 | +0.699% | 2 | 202 | -15.354% |
| 2026-08-24 | 300.88 | 304.10 | 300.88 | 303.46 | -4.362% | 10 | 200 | -14.763% |
| 2026-08-21 | 317.50 | 317.50 | 317.30 | 317.30 | +1.986% | 3 | 202 | -18.481% |
| 2026-08-20 | 311.60 | 311.60 | 311.12 | 311.12 | -16.027% | 2 | 201 | -16.862% |
| 2026-08-17 | 370.50 | 370.50 | 370.50 | 370.50 | -4.510% | 1 | 201 | -30.186% |
| 2026-08-14 | 388.10 | 388.10 | 388.00 | 388.00 | -3.555% | 4 | 199 | -33.335% |
| 2026-08-13 | 385.77 | 402.30 | 385.77 | 402.30 | +8.847% | 3 | 197 | -35.705% |
| 2026-08-12 | 369.60 | 369.60 | 369.60 | 369.60 | -3.035% | 1 | 196 | -30.016% |
| 2026-08-11 | 380.97 | 381.17 | 380.97 | 381.17 | +0.732% | 2 | 195 | -32.141% |
| 2026-08-10 | 374.10 | 378.40 | 374.10 | 378.40 | +2.436% | 4 | 191 | -31.644% |
| 2026-08-07 | 369.40 | 369.40 | 369.40 | 369.40 | -10.270% | 1 | 192 | -29.978% |
| 2026-08-05 | 411.68 | 411.68 | 411.68 | 411.68 | +21.154% | 3 | 192 | -37.170% |
| 2026-08-04 | 339.80 | 339.80 | 339.80 | 339.80 | +54.000% | 1 | 192 | -23.879% |
| 2026-07-29 | 220.00 | 220.65 | 220.00 | 220.65 | -6.425% | 2 | 192 | +17.226% |
| 2026-07-28 | 235.00 | 235.80 | 235.00 | 235.80 | +1.990% | 5 | 192 | +9.695% |
| 2026-07-27 | 228.80 | 231.20 | 225.00 | 231.20 | -4.066% | 4 | 189 | +11.877% |
| 2026-07-23 | 241.00 | 241.00 | 241.00 | 241.00 | -11.136% | 1 | 190 | +7.328% |
| 2026-07-20 | 270.10 | 273.30 | 270.10 | 271.20 | -12.346% | 8 | 193 | -4.624% |
| 2026-07-14 | 309.10 | 309.60 | 309.10 | 309.40 | -4.359% | 12 | 190 | -16.399% |
| 2026-07-10 | 323.60 | 323.60 | 323.50 | 323.50 | +4.828% | 2 | 188 | -20.043% |
| 2026-07-09 | 299.30 | 308.80 | 299.30 | 308.60 | +13.248% | 33 | 156 | -16.183% |
| 2026-07-08 | 265.90 | 272.50 | 265.90 | 272.50 | -8.924% | 3 | 158 | -5.079% |
| 2026-07-01 | 299.20 | 299.40 | 299.00 | 299.20 | +14.198% | 9 | 156 | -13.549% |
| 2026-06-29 | 263.20 | 264.10 | 262.00 | 262.00 | -19.335% | 5 | 160 | -1.275% |
| 2026-06-18 | 324.80 | 324.80 | 324.80 | 324.80 | -1.754% | 1 | 159 | -20.363% |
| 2026-06-16 | 346.80 | 346.80 | 330.60 | 330.60 | -9.400% | 28 | 145 | -21.760% |
| 2026-06-15 | 364.90 | 364.90 | 364.90 | 364.90 | +50.798% | 1 | 145 | -29.115% |
| 2026-06-10 | 242.33 | 242.33 | 241.98 | 241.98 | -18.853% | 2 | 145 | +6.893% |
| 2026-06-08 | 298.40 | 298.70 | 298.20 | 298.20 | -7.016% | 3 | 142 | -13.260% |
| 2026-06-05 | 345.20 | 345.70 | 319.20 | 320.70 | -14.821% | 14 | 134 | -19.345% |
| 2026-06-04 | 372.70 | 376.50 | 372.70 | 376.50 | +2.897% | 2 | 133 | -31.299% |
| 2026-06-03 | 372.20 | 372.20 | 365.90 | 365.90 | -6.155% | 3 | 131 | -29.309% |
| 2026-06-02 | 388.90 | 389.90 | 388.60 | 389.90 | +3.973% | 14 | 125 | -33.660% |
| 2026-06-01 | 377.60 | 377.60 | 375.00 | 375.00 | -0.080% | 3 | 124 | -31.024% |
| 2026-05-29 | 375.30 | 375.30 | 375.30 | 375.30 | +1.515% | 1 | 123 | -31.079% |
| 2026-05-28 | 358.82 | 369.70 | 357.91 | 369.70 | +8.416% | 4 | 120 | -30.035% |
| 2026-05-27 | 341.00 | 341.00 | 341.00 | 341.00 | -0.930% | 1 | 119 | -24.147% |
| 2026-05-26 | 343.60 | 344.20 | 343.60 | 344.20 | -3.855% | 2 | 118 | -24.852% |
| 2026-05-14 | 368.53 | 372.00 | 358.00 | 358.00 | +7.475% | 168 | 39 | -27.749% |
| 2026-05-13 | 304.50 | 333.10 | 304.50 | 333.10 | +16.787% | 36 | 15 | -22.348% |
| 2026-05-12 | 284.35 | 285.22 | 284.35 | 285.22 | -2.920% | 2 | 14 | -9.312% |
| 2026-05-08 | 295.30 | 295.30 | 293.80 | 293.80 | 0.000% | 14 | 0 | -11.961% |