SPX270617C08200000
SPX Jun 17 2027 8200.00 Call
optionOPRA
EODOct 28, 2026
246.67USD+2.736%(+6.57)2Vol12,201OI
SPX270617C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 246.78 | 246.78 | 246.67 | 246.67 | +2.736% | 2 | 12,201 | 0.000% |
| 2026-10-27 | 239.60 | 240.10 | 239.60 | 240.10 | +8.290% | 4 | 12,199 | +2.736% |
| 2026-10-26 | 218.09 | 228.50 | 217.81 | 221.72 | +2.982% | 11 | 12,230 | +11.253% |
| 2026-10-22 | 219.60 | 219.60 | 215.30 | 215.30 | -18.289% | 4 | 12,200 | +14.570% |
| 2026-10-21 | 245.00 | 263.49 | 244.20 | 263.49 | +12.858% | 333 | 12,168 | -6.384% |
| 2026-10-20 | 233.18 | 233.59 | 233.18 | 233.47 | +0.009% | 8 | 12,085 | +5.654% |
| 2026-10-19 | 238.09 | 239.25 | 233.45 | 233.45 | +6.399% | 18 | 11,946 | +5.663% |
| 2026-10-16 | 238.12 | 238.13 | 216.50 | 219.41 | -13.071% | 797 | 12,318 | +12.424% |
| 2026-10-15 | 241.68 | 252.40 | 241.68 | 252.40 | +4.427% | 226 | 12,444 | -2.270% |
| 2026-10-14 | 241.80 | 241.80 | 241.70 | 241.70 | -15.282% | 3 | 12,443 | +2.056% |
| 2026-10-13 | 285.30 | 285.30 | 285.30 | 285.30 | -4.773% | 2 | 12,443 | -13.540% |
| 2026-10-09 | 288.28 | 299.60 | 287.82 | 299.60 | +0.241% | 289 | 12,444 | -17.667% |
| 2026-10-07 | 299.11 | 299.24 | 298.88 | 298.88 | -5.686% | 10 | 11,944 | -17.469% |
| 2026-10-06 | 324.40 | 324.40 | 316.90 | 316.90 | +9.389% | 39 | 11,975 | -22.162% |
| 2026-10-05 | 277.40 | 289.70 | 277.00 | 289.70 | +9.362% | 8 | 11,974 | -14.853% |
| 2026-10-02 | 281.36 | 282.39 | 263.00 | 264.90 | +8.344% | 363 | 12,058 | -6.882% |
| 2026-10-01 | 232.50 | 244.50 | 232.50 | 244.50 | -1.439% | 765 | 11,306 | +0.888% |
| 2026-09-30 | 267.68 | 267.69 | 248.07 | 248.07 | +3.062% | 879 | 11,509 | -0.564% |
| 2026-09-29 | 249.22 | 250.47 | 239.30 | 240.70 | -5.363% | 648 | 10,901 | +2.480% |
| 2026-09-28 | 254.34 | 254.34 | 254.34 | 254.34 | -10.664% | 5 | 10,904 | -3.016% |
| 2026-09-25 | 272.25 | 286.00 | 272.25 | 284.70 | +9.749% | 44 | 10,803 | -13.358% |
| 2026-09-24 | 259.24 | 260.67 | 258.69 | 259.41 | -5.943% | 800 | 10,953 | -4.911% |
| 2026-09-23 | 286.97 | 287.03 | 272.30 | 275.80 | -9.869% | 56 | 10,912 | -10.562% |
| 2026-09-22 | 301.05 | 306.00 | 301.05 | 306.00 | +2.650% | 1,320 | 10,289 | -19.389% |
| 2026-09-21 | 277.30 | 298.10 | 277.30 | 298.10 | +27.666% | 21 | 10,304 | -17.253% |
| 2026-09-18 | 236.00 | 236.10 | 233.50 | 233.50 | -2.137% | 14 | 10,300 | +5.640% |
| 2026-09-17 | 235.90 | 238.60 | 235.70 | 238.60 | +15.188% | 45 | 10,221 | +3.382% |
| 2026-09-16 | 227.60 | 227.90 | 206.87 | 207.14 | -5.760% | 315 | 10,019 | +19.084% |
| 2026-09-15 | 232.70 | 232.70 | 219.80 | 219.80 | -16.502% | 115 | 10,116 | +12.225% |
| 2026-09-11 | 264.40 | 264.50 | 261.08 | 263.24 | +9.624% | 79 | 10,129 | -6.295% |
| 2026-09-10 | 236.70 | 240.35 | 236.60 | 240.13 | -6.052% | 671 | 10,026 | +2.724% |
| 2026-09-09 | 259.30 | 259.30 | 255.60 | 255.60 | -6.545% | 167 | 10,094 | -3.494% |
| 2026-09-08 | 273.50 | 273.50 | 273.50 | 273.50 | -10.912% | 1 | 10,293 | -9.810% |
| 2026-09-03 | 283.90 | 307.00 | 283.70 | 307.00 | +12.044% | 354 | 10,220 | -19.651% |
| 2026-09-02 | 266.00 | 274.00 | 265.60 | 274.00 | +5.873% | 178 | 10,374 | -9.974% |
| 2026-09-01 | 270.43 | 270.43 | 258.70 | 258.80 | -8.357% | 33 | 10,350 | -4.687% |
| 2026-08-31 | 287.14 | 288.00 | 282.14 | 282.40 | -8.812% | 170 | 10,301 | -12.652% |
| 2026-08-28 | 338.72 | 338.72 | 309.69 | 309.69 | -2.998% | 602 | 9,967 | -20.349% |
| 2026-08-27 | 306.43 | 327.28 | 306.34 | 319.26 | +4.927% | 382 | 10,050 | -22.737% |
| 2026-08-26 | 302.51 | 304.27 | 296.68 | 304.27 | +1.572% | 304 | 9,990 | -18.931% |
| 2026-08-25 | 298.29 | 299.56 | 295.40 | 299.56 | +2.298% | 4 | 9,991 | -17.656% |
| 2026-08-24 | 287.72 | 294.19 | 287.01 | 292.83 | -4.304% | 240 | 10,109 | -15.763% |
| 2026-08-21 | 304.30 | 306.00 | 304.30 | 306.00 | +4.473% | 3 | 10,109 | -19.389% |
| 2026-08-20 | 313.44 | 313.44 | 292.90 | 292.90 | -15.185% | 10 | 10,107 | -15.784% |
| 2026-08-19 | 336.30 | 345.34 | 336.30 | 345.34 | +4.310% | 308 | 9,855 | -28.572% |
| 2026-08-18 | 335.00 | 335.00 | 330.78 | 331.07 | -7.525% | 5 | 9,856 | -25.493% |
| 2026-08-17 | 359.40 | 360.63 | 357.38 | 358.01 | -5.503% | 62 | 9,857 | -31.100% |
| 2026-08-14 | 378.86 | 378.86 | 378.86 | 378.86 | +5.874% | 15 | 9,857 | -34.892% |
| 2026-08-12 | 354.90 | 357.90 | 354.90 | 357.84 | -1.476% | 236 | 10,085 | -31.067% |
| 2026-08-10 | 363.07 | 371.41 | 363.07 | 363.20 | -0.846% | 1,227 | 9,604 | -32.084% |
| 2026-08-07 | 370.50 | 370.50 | 366.30 | 366.30 | +6.709% | 1,502 | 8,923 | -32.659% |
| 2026-08-06 | 357.88 | 357.88 | 343.27 | 343.27 | -2.916% | 4 | 8,924 | -28.141% |
| 2026-08-05 | 397.40 | 398.84 | 353.53 | 353.58 | -5.069% | 65 | 8,969 | -30.236% |
| 2026-08-04 | 335.10 | 372.46 | 334.80 | 372.46 | +34.157% | 185 | 8,983 | -33.773% |
| 2026-08-03 | 262.33 | 277.63 | 262.33 | 277.63 | +31.678% | 916 | 8,469 | -11.152% |
| 2026-07-29 | 198.15 | 221.71 | 198.15 | 210.84 | -6.823% | 405 | 8,307 | +16.994% |
| 2026-07-28 | 226.28 | 226.28 | 226.28 | 226.28 | +1.621% | 3 | 8,207 | +9.011% |
| 2026-07-27 | 222.67 | 222.67 | 222.67 | 222.67 | -3.606% | 158 | 8,162 | +10.778% |
| 2026-07-24 | 231.00 | 231.00 | 231.00 | 231.00 | -1.202% | 300 | 8,229 | +6.784% |
| 2026-07-23 | 228.92 | 233.81 | 228.92 | 233.81 | -8.525% | 153 | 8,116 | +5.500% |
| 2026-07-17 | 258.80 | 258.80 | 255.60 | 255.60 | -14.885% | 202 | 7,214 | -3.494% |
| 2026-07-16 | 303.60 | 303.60 | 300.20 | 300.30 | +0.267% | 1,610 | 5,980 | -17.859% |
| 2026-07-13 | 299.50 | 299.50 | 299.50 | 299.50 | -4.068% | 100 | 6,013 | -17.639% |
| 2026-07-10 | 312.20 | 312.20 | 312.20 | 312.20 | +4.835% | 1 | 6,013 | -20.990% |
| 2026-07-09 | 298.30 | 298.30 | 297.80 | 297.80 | +6.281% | 15 | 6,012 | -17.169% |
| 2026-07-07 | 279.18 | 281.00 | 279.18 | 280.20 | -0.479% | 132 | 6,162 | -11.966% |
| 2026-07-02 | 281.40 | 281.55 | 281.40 | 281.55 | +10.890% | 2 | 6,042 | -12.389% |
| 2026-06-29 | 232.80 | 254.50 | 232.80 | 253.90 | +12.794% | 405 | 6,237 | -2.848% |
| 2026-06-26 | 230.82 | 230.82 | 225.10 | 225.10 | -10.390% | 1,006 | 5,431 | +9.582% |
| 2026-06-25 | 246.23 | 251.20 | 244.72 | 251.20 | +3.332% | 4 | 5,429 | -1.803% |
| 2026-06-24 | 243.10 | 243.10 | 243.10 | 243.10 | -9.511% | 9 | 5,429 | +1.469% |
| 2026-06-23 | 267.40 | 268.65 | 267.40 | 268.65 | -10.522% | 31 | 5,399 | -8.182% |
| 2026-06-22 | 300.50 | 300.50 | 300.24 | 300.24 | -4.413% | 2 | 5,399 | -17.842% |
| 2026-06-18 | 302.04 | 315.20 | 299.64 | 314.10 | +12.500% | 151 | 4,773 | -21.468% |
| 2026-06-17 | 317.30 | 317.30 | 279.20 | 279.20 | -12.270% | 2 | 4,773 | -11.651% |
| 2026-06-16 | 341.80 | 341.80 | 317.80 | 318.25 | -9.972% | 32 | 4,759 | -22.492% |
| 2026-06-15 | 335.03 | 353.50 | 335.03 | 353.50 | +51.327% | 673 | 4,457 | -30.221% |
| 2026-06-10 | 269.90 | 271.50 | 233.40 | 233.60 | -3.243% | 20 | 4,051 | +5.595% |
| 2026-06-09 | 258.60 | 258.60 | 232.20 | 241.43 | -14.414% | 139 | 4,015 | +2.170% |
| 2026-06-08 | 291.24 | 300.30 | 282.09 | 282.09 | -1.539% | 172 | 3,915 | -12.556% |
| 2026-06-05 | 347.50 | 347.50 | 276.00 | 286.50 | -23.661% | 14 | 3,912 | -13.902% |
| 2026-06-04 | 348.40 | 375.30 | 348.40 | 375.30 | +4.832% | 212 | 3,716 | -34.274% |
| 2026-06-03 | 360.40 | 363.72 | 353.59 | 358.00 | -5.491% | 23 | 3,723 | -31.098% |
| 2026-06-02 | 377.40 | 378.80 | 377.10 | 378.80 | -0.219% | 12 | 3,721 | -34.881% |
| 2026-06-01 | 366.10 | 379.63 | 364.10 | 379.63 | +1.859% | 6 | 3,720 | -35.024% |
| 2026-05-29 | 372.70 | 372.70 | 372.70 | 372.70 | +3.270% | 1 | 3,720 | -33.815% |
| 2026-05-28 | 353.34 | 360.90 | 353.34 | 360.90 | +9.264% | 8 | 3,722 | -31.651% |
| 2026-05-27 | 341.50 | 341.50 | 330.30 | 330.30 | -0.930% | 2 | 3,723 | -25.319% |
| 2026-05-26 | 332.40 | 333.40 | 332.40 | 333.40 | +3.217% | 2 | 3,647 | -26.014% |
| 2026-05-22 | 322.31 | 323.01 | 322.31 | 323.01 | +15.695% | 30 | 3,637 | -23.634% |
| 2026-05-21 | 279.19 | 279.19 | 279.19 | 279.19 | -5.455% | 2 | 3,637 | -11.648% |
| 2026-05-20 | 295.30 | 295.30 | 295.30 | 295.30 | +3.433% | 151 | 3,588 | -16.468% |
| 2026-05-18 | 285.50 | 285.50 | 285.50 | 285.50 | -15.565% | 1 | 3,930 | -13.601% |
| 2026-05-14 | 337.94 | 338.13 | 337.90 | 338.13 | +5.402% | 175 | 3,750 | -27.049% |
| 2026-05-13 | 294.60 | 320.80 | 294.60 | 320.80 | +17.337% | 304 | 3,483 | -23.108% |
| 2026-05-12 | 287.30 | 287.30 | 273.40 | 273.40 | -11.435% | 202 | 3,645 | -9.777% |
| 2026-05-11 | 302.11 | 308.70 | 302.11 | 308.70 | +8.621% | 56 | 3,695 | -20.094% |
| 2026-05-08 | 284.50 | 284.50 | 284.20 | 284.20 | +8.943% | 5 | 3,695 | -13.205% |
| 2026-05-07 | 260.87 | 260.87 | 260.87 | 260.87 | +24.878% | 1 | 3,696 | -5.443% |
| 2026-05-04 | 208.90 | 208.90 | 208.90 | 208.90 | -1.234% | 1 | 3,695 | +18.080% |
| 2026-05-01 | 210.97 | 211.51 | 210.97 | 211.51 | +23.980% | 2 | 3,696 | +16.623% |
| 2026-04-29 | 170.50 | 170.60 | 170.50 | 170.60 | -3.343% | 30 | 3,406 | +44.590% |
| 2026-04-28 | 176.50 | 176.50 | 176.50 | 176.50 | -7.398% | 1 | 3,376 | +39.756% |
| 2026-04-27 | 190.60 | 190.60 | 190.60 | 190.60 | +2.314% | 4 | 3,376 | +29.418% |
| 2026-04-24 | 172.20 | 186.29 | 172.00 | 186.29 | +7.932% | 8 | 3,380 | +32.412% |
| 2026-04-22 | 170.80 | 173.00 | 170.70 | 172.60 | -0.312% | 1,165 | 3,376 | +42.914% |
| 2026-04-17 | 173.14 | 173.14 | 173.14 | 173.14 | +16.217% | 3 | 2,397 | +42.469% |
| 2026-04-16 | 148.98 | 148.98 | 148.98 | 148.98 | +3.891% | 1,211 | 2,397 | +65.573% |
| 2026-04-15 | 130.85 | 143.40 | 130.85 | 143.40 | +20.171% | 14 | 1,428 | +72.015% |
| 2026-04-14 | 115.70 | 122.36 | 115.70 | 119.33 | +23.786% | 21 | 1,418 | +106.712% |
| 2026-04-13 | 95.90 | 96.40 | 95.90 | 96.40 | +4.014% | 8 | 1,413 | +155.882% |
| 2026-04-10 | 92.68 | 92.68 | 92.68 | 92.68 | +2.330% | 1 | 1,410 | +166.152% |
| 2026-04-09 | 91.61 | 91.84 | 90.57 | 90.57 | +28.159% | 92 | 1,409 | +172.353% |
| 2026-04-01 | 70.16 | 70.67 | 70.16 | 70.67 | -7.742% | 2 | 1,365 | +249.045% |
| 2026-03-25 | 76.60 | 76.60 | 76.60 | 76.60 | +0.789% | 1 | 1,363 | +222.023% |
| 2026-03-20 | 74.00 | 76.00 | 74.00 | 76.00 | -3.797% | 4 | 1,363 | +224.566% |
| 2026-03-19 | 79.00 | 79.00 | 79.00 | 79.00 | -6.320% | 4 | 1,363 | +212.241% |
| 2026-03-18 | 85.70 | 85.70 | 84.33 | 84.33 | -6.622% | 8 | 1,359 | +192.506% |
| 2026-03-13 | 90.19 | 90.31 | 90.19 | 90.31 | -5.533% | 2 | 1,359 | +173.137% |
| 2026-03-12 | 95.60 | 95.60 | 95.60 | 95.60 | -8.192% | 205 | 1,359 | +158.023% |
| 2026-03-06 | 104.13 | 104.13 | 104.13 | 104.13 | -14.042% | 1 | 1,209 | +136.887% |
| 2026-03-04 | 121.14 | 121.14 | 121.14 | 121.14 | -0.296% | 2 | 1,208 | +103.624% |
| 2026-02-27 | 121.50 | 121.50 | 121.50 | 121.50 | -12.224% | 1 | 1,208 | +103.021% |
| 2026-02-25 | 138.42 | 138.42 | 138.42 | 138.42 | +15.678% | 1 | 1,208 | +78.204% |
| 2026-02-17 | 119.66 | 119.66 | 119.66 | 119.66 | -12.015% | 1 | 1,208 | +106.142% |
| 2026-01-21 | 136.00 | 136.00 | 136.00 | 136.00 | -17.375% | 5 | 1,169 | +81.375% |
| 2026-01-09 | 164.60 | 164.60 | 164.60 | 164.60 | +18.001% | 2 | 1,167 | +49.860% |
| 2025-12-22 | 139.66 | 139.76 | 139.49 | 139.49 | +12.329% | 110 | 1,167 | +76.837% |
| 2025-12-17 | 124.18 | 124.18 | 124.18 | 124.18 | -27.844% | 1 | 1,191 | +98.639% |
| 2025-12-05 | 171.90 | 172.10 | 171.90 | 172.10 | +8.076% | 4 | 1,192 | +43.329% |
| 2025-12-03 | 159.24 | 159.24 | 159.24 | 159.24 | -4.675% | 1 | 1,192 | +54.905% |
| 2025-12-02 | 167.05 | 167.05 | 167.05 | 167.05 | +4.602% | 1 | 1,192 | +47.662% |
| 2025-12-01 | 165.64 | 165.64 | 159.70 | 159.70 | +9.971% | 10 | 1,192 | +54.458% |
| 2025-11-25 | 144.91 | 145.22 | 144.91 | 145.22 | -20.671% | 2 | 1,187 | +69.860% |
| 2025-11-05 | 183.80 | 183.83 | 183.06 | 183.06 | +3.940% | 18 | 1,186 | +34.748% |
| 2025-11-04 | 187.46 | 187.57 | 176.12 | 176.12 | +1.827% | 12 | 1,187 | +40.058% |
| 2025-10-27 | 172.96 | 172.96 | 172.96 | 172.96 | +28.128% | 1 | 1,186 | +42.617% |
| 2025-10-22 | 134.99 | 134.99 | 134.99 | 134.99 | -3.723% | 1 | 1,186 | +82.732% |
| 2025-10-16 | 140.21 | 140.21 | 140.21 | 140.21 | +8.429% | 1 | 1,186 | +75.929% |
| 2025-10-10 | 137.60 | 137.60 | 129.31 | 129.31 | -2.371% | 3 | 1,186 | +90.759% |
| 2025-10-01 | 132.53 | 132.53 | 132.45 | 132.45 | +12.675% | 152 | 1,187 | +86.236% |
| 2025-09-26 | 117.55 | 117.55 | 117.55 | 117.55 | -6.312% | 1 | 1,002 | +109.843% |
| 2025-09-24 | 126.03 | 126.03 | 125.47 | 125.47 | +26.609% | 2 | 1,002 | +96.597% |
| 2025-09-12 | 99.10 | 99.10 | 99.10 | 99.10 | +27.871% | 1 | 1,002 | +148.910% |
| 2025-09-05 | 84.10 | 84.10 | 77.50 | 77.50 | +7.639% | 2 | 1,002 | +218.284% |
| 2025-08-20 | 72.00 | 72.00 | 72.00 | 72.00 | -10.448% | 15 | 1,002 | +242.597% |
| 2025-08-18 | 80.40 | 80.40 | 80.40 | 80.40 | +35.262% | 1 | 1,002 | +206.803% |
| 2025-08-01 | 59.44 | 59.44 | 59.44 | 59.44 | -24.396% | 1 | 1,002 | +314.990% |
| 2025-07-31 | 78.62 | 78.62 | 78.62 | 78.62 | -4.005% | 1 | 1,001 | +213.750% |
| 2025-07-25 | 81.90 | 81.90 | 81.90 | 81.90 | +1.024% | 1 | 1,000 | +201.184% |
| 2025-07-24 | 81.07 | 81.07 | 81.07 | 81.07 | +28.316% | 351 | 1,001 | +204.268% |
| 2025-07-02 | 60.50 | 63.18 | 60.50 | 63.18 | 0.000% | 101 | 350 | +290.424% |