SPX270617C08225000
SPX Jun 17 2027 8225.00 Call
optionOPRA
EODOct 28, 2026
234.73USD-0.136%(-0.32)35Vol334OI
SPX270617C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 232.41 | 234.73 | 232.41 | 234.73 | -0.136% | 35 | 345 | 0.000% |
| 2026-10-27 | 235.05 | 235.05 | 235.05 | 235.05 | +7.871% | 12 | 333 | -0.136% |
| 2026-10-26 | 203.20 | 217.90 | 203.20 | 217.90 | +3.466% | 3 | 333 | +7.724% |
| 2026-10-22 | 213.27 | 213.57 | 205.80 | 210.60 | -16.923% | 233 | 324 | +11.458% |
| 2026-10-21 | 251.90 | 253.50 | 251.90 | 253.50 | +11.522% | 2 | 325 | -7.404% |
| 2026-10-20 | 227.57 | 227.57 | 227.31 | 227.31 | -2.186% | 2 | 325 | +3.264% |
| 2026-10-19 | 232.29 | 232.39 | 232.27 | 232.39 | +10.873% | 8 | 325 | +1.007% |
| 2026-10-16 | 237.94 | 238.60 | 209.60 | 209.60 | -9.158% | 6 | 327 | +11.990% |
| 2026-10-14 | 230.73 | 230.73 | 230.73 | 230.73 | -15.545% | 2 | 329 | +1.734% |
| 2026-10-13 | 273.20 | 273.20 | 273.20 | 273.20 | -5.172% | 6 | 323 | -14.081% |
| 2026-10-09 | 286.00 | 288.10 | 285.50 | 288.10 | -4.292% | 45 | 320 | -18.525% |
| 2026-10-06 | 311.40 | 311.40 | 301.00 | 301.02 | +12.983% | 5 | 319 | -22.022% |
| 2026-10-05 | 265.82 | 266.43 | 265.82 | 266.43 | +15.970% | 2 | 319 | -11.898% |
| 2026-10-01 | 222.10 | 235.10 | 222.10 | 229.74 | -1.631% | 14 | 331 | +2.172% |
| 2026-09-30 | 241.24 | 241.24 | 233.55 | 233.55 | -2.346% | 72 | 383 | +0.505% |
| 2026-09-29 | 238.44 | 239.16 | 237.92 | 239.16 | -4.717% | 4 | 383 | -1.852% |
| 2026-09-28 | 251.00 | 251.00 | 251.00 | 251.00 | -8.059% | 1 | 382 | -6.482% |
| 2026-09-25 | 273.00 | 274.96 | 273.00 | 273.00 | +4.960% | 10 | 380 | -14.018% |
| 2026-09-24 | 260.10 | 260.10 | 260.10 | 260.10 | -1.552% | 1 | 379 | -9.754% |
| 2026-09-23 | 263.40 | 264.20 | 263.40 | 264.20 | -9.919% | 15 | 379 | -11.154% |
| 2026-09-22 | 293.15 | 293.54 | 293.15 | 293.29 | +31.757% | 86 | 341 | -19.967% |
| 2026-09-18 | 223.00 | 225.90 | 220.60 | 222.60 | -4.052% | 39 | 381 | +5.449% |
| 2026-09-17 | 230.11 | 232.00 | 230.11 | 232.00 | +3.484% | 3 | 381 | +1.177% |
| 2026-09-16 | 220.10 | 224.59 | 220.10 | 224.19 | -4.151% | 4 | 383 | +4.701% |
| 2026-09-14 | 229.40 | 233.90 | 229.40 | 233.90 | -5.799% | 6 | 379 | +0.355% |
| 2026-09-11 | 250.40 | 250.40 | 248.30 | 248.30 | +8.523% | 4 | 375 | -5.465% |
| 2026-09-10 | 224.99 | 231.20 | 224.81 | 228.80 | -6.791% | 131 | 380 | +2.592% |
| 2026-09-09 | 245.49 | 245.49 | 245.47 | 245.47 | -6.080% | 2 | 381 | -4.375% |
| 2026-09-08 | 261.70 | 261.70 | 258.60 | 261.36 | -11.463% | 46 | 343 | -10.189% |
| 2026-09-03 | 295.20 | 295.20 | 295.20 | 295.20 | +14.989% | 1 | 343 | -20.484% |
| 2026-09-02 | 265.30 | 266.68 | 255.37 | 256.72 | +4.583% | 63 | 281 | -8.566% |
| 2026-09-01 | 251.40 | 251.40 | 245.39 | 245.47 | -10.058% | 5 | 281 | -4.375% |
| 2026-08-31 | 273.21 | 273.21 | 272.92 | 272.92 | -8.345% | 2 | 280 | -13.993% |
| 2026-08-28 | 309.92 | 327.44 | 297.77 | 297.77 | -0.321% | 4 | 278 | -21.171% |
| 2026-08-27 | 295.19 | 298.73 | 295.19 | 298.73 | +4.590% | 20 | 268 | -21.424% |
| 2026-08-26 | 285.68 | 285.77 | 285.62 | 285.62 | +0.641% | 3 | 267 | -17.817% |
| 2026-08-25 | 283.60 | 284.10 | 283.50 | 283.80 | +0.489% | 5 | 272 | -17.290% |
| 2026-08-24 | 282.37 | 282.42 | 282.37 | 282.42 | -4.199% | 2 | 272 | -16.886% |
| 2026-08-21 | 293.50 | 294.80 | 293.50 | 294.80 | -7.609% | 3 | 272 | -20.377% |
| 2026-08-19 | 320.95 | 331.87 | 319.08 | 319.08 | -8.912% | 10 | 275 | -26.435% |
| 2026-08-17 | 350.30 | 350.30 | 350.30 | 350.30 | -3.098% | 1 | 275 | -32.992% |
| 2026-08-14 | 361.50 | 361.50 | 361.50 | 361.50 | -2.429% | 1 | 275 | -35.068% |
| 2026-08-13 | 370.50 | 370.50 | 370.50 | 370.50 | +8.302% | 1 | 275 | -36.645% |
| 2026-08-12 | 346.28 | 346.90 | 340.10 | 342.10 | +1.123% | 7 | 270 | -31.386% |
| 2026-08-11 | 338.30 | 338.30 | 338.30 | 338.30 | -4.354% | 1 | 270 | -30.615% |
| 2026-08-10 | 355.80 | 355.80 | 353.70 | 353.70 | -0.113% | 2 | 270 | -33.636% |
| 2026-08-07 | 345.30 | 354.10 | 345.30 | 354.10 | +1.085% | 5 | 272 | -33.711% |
| 2026-08-05 | 387.10 | 387.10 | 350.30 | 350.30 | -1.712% | 8 | 266 | -32.992% |
| 2026-08-04 | 353.80 | 359.20 | 353.80 | 356.40 | +81.466% | 35 | 247 | -34.139% |
| 2026-07-29 | 195.60 | 196.40 | 195.10 | 196.40 | -5.966% | 32 | 242 | +19.516% |
| 2026-07-28 | 208.86 | 208.86 | 208.86 | 208.86 | -6.320% | 6 | 242 | +12.386% |
| 2026-07-23 | 223.24 | 223.24 | 222.95 | 222.95 | -11.881% | 2 | 243 | +5.284% |
| 2026-07-17 | 260.25 | 260.42 | 253.01 | 253.01 | -2.162% | 64 | 178 | -7.225% |
| 2026-07-08 | 258.00 | 259.10 | 258.00 | 258.60 | -7.112% | 46 | 178 | -9.230% |
| 2026-07-01 | 284.80 | 284.80 | 278.40 | 278.40 | -0.571% | 9 | 174 | -15.686% |
| 2026-06-30 | 280.00 | 280.00 | 280.00 | 280.00 | +25.860% | 2 | 172 | -16.168% |
| 2026-06-26 | 222.47 | 222.47 | 222.47 | 222.47 | -7.420% | 1 | 173 | +5.511% |
| 2026-06-25 | 239.80 | 240.30 | 239.80 | 240.30 | +2.605% | 2 | 171 | -2.318% |
| 2026-06-24 | 234.20 | 234.20 | 234.20 | 234.20 | -9.470% | 14 | 185 | +0.226% |
| 2026-06-23 | 258.70 | 258.70 | 258.70 | 258.70 | -9.697% | 1 | 185 | -9.266% |
| 2026-06-22 | 286.48 | 286.48 | 286.48 | 286.48 | -4.507% | 26 | 159 | -18.064% |
| 2026-06-18 | 303.50 | 303.50 | 298.20 | 300.00 | -3.939% | 12 | 151 | -21.757% |
| 2026-06-16 | 324.00 | 324.00 | 312.30 | 312.30 | -5.729% | 7 | 145 | -24.838% |
| 2026-06-15 | 342.60 | 342.60 | 331.28 | 331.28 | +44.474% | 5 | 144 | -29.145% |
| 2026-06-09 | 236.20 | 236.20 | 222.10 | 229.30 | -17.280% | 15 | 144 | +2.368% |
| 2026-06-08 | 293.56 | 293.56 | 277.20 | 277.20 | -7.384% | 143 | 87 | -15.321% |
| 2026-06-05 | 330.20 | 330.20 | 299.30 | 299.30 | -17.775% | 2 | 86 | -21.574% |
| 2026-06-04 | 350.40 | 364.00 | 350.40 | 364.00 | +5.538% | 10 | 77 | -35.514% |
| 2026-06-03 | 349.80 | 349.80 | 344.90 | 344.90 | -6.834% | 2 | 76 | -31.943% |
| 2026-06-02 | 370.40 | 371.70 | 365.60 | 370.20 | +3.350% | 20 | 63 | -36.594% |
| 2026-06-01 | 348.72 | 358.20 | 348.39 | 358.20 | -0.968% | 30 | 50 | -34.470% |
| 2026-05-29 | 363.00 | 363.00 | 361.30 | 361.70 | +4.296% | 5 | 45 | -35.104% |
| 2026-05-28 | 324.60 | 346.90 | 324.60 | 346.80 | +8.749% | 13 | 33 | -32.315% |
| 2026-05-27 | 331.18 | 331.18 | 318.90 | 318.90 | -1.483% | 5 | 30 | -26.394% |
| 2026-05-26 | 335.30 | 335.40 | 320.50 | 323.70 | -4.485% | 18 | 13 | -27.485% |
| 2026-05-14 | 330.20 | 345.90 | 330.20 | 338.90 | +23.416% | 6 | 8 | -30.738% |
| 2026-05-08 | 274.90 | 274.90 | 274.60 | 274.60 | 0.000% | 8 | 0 | -14.519% |