SPX270617C08250000
SPX Jun 17 2027 8250.00 Call
optionOPRA
EODOct 28, 2026
227.85USD+13.111%(+26.41)1Vol2,874OI
SPX270617C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 227.85 | 227.85 | 227.85 | 227.85 | +13.111% | 1 | 2,875 | 0.000% |
| 2026-10-26 | 195.80 | 201.44 | 192.41 | 201.44 | +7.728% | 60 | 2,853 | +13.111% |
| 2026-10-23 | 188.39 | 189.58 | 185.68 | 186.99 | -6.924% | 662 | 2,745 | +21.851% |
| 2026-10-22 | 202.47 | 202.47 | 196.20 | 200.90 | -9.382% | 270 | 2,867 | +13.415% |
| 2026-10-21 | 221.70 | 221.70 | 221.70 | 221.70 | +3.632% | 1 | 2,867 | +2.774% |
| 2026-10-20 | 214.12 | 214.12 | 213.93 | 213.93 | +0.342% | 2 | 2,868 | +6.507% |
| 2026-10-19 | 213.20 | 213.20 | 213.20 | 213.20 | +3.848% | 401 | 2,468 | +6.871% |
| 2026-10-16 | 205.30 | 205.30 | 205.30 | 205.30 | -10.015% | 1,204 | 1,453 | +10.984% |
| 2026-10-15 | 229.36 | 230.28 | 228.15 | 228.15 | -4.235% | 12 | 1,447 | -0.131% |
| 2026-10-14 | 238.24 | 238.24 | 238.24 | 238.24 | -8.843% | 3 | 1,447 | -4.361% |
| 2026-10-13 | 261.35 | 261.35 | 261.35 | 261.35 | -3.738% | 3 | 1,447 | -12.818% |
| 2026-10-12 | 268.04 | 271.70 | 267.23 | 271.50 | -2.226% | 17 | 1,438 | -16.077% |
| 2026-10-09 | 273.03 | 277.89 | 273.03 | 277.68 | +5.606% | 59 | 1,418 | -17.945% |
| 2026-10-05 | 246.20 | 264.50 | 243.90 | 262.94 | +9.650% | 371 | 1,428 | -13.345% |
| 2026-10-02 | 256.53 | 256.53 | 239.80 | 239.80 | +6.578% | 5 | 1,428 | -4.983% |
| 2026-10-01 | 211.60 | 225.00 | 206.30 | 225.00 | +0.357% | 265 | 1,257 | +1.267% |
| 2026-09-29 | 222.50 | 225.80 | 218.90 | 224.20 | -6.851% | 13 | 1,250 | +1.628% |
| 2026-09-28 | 240.96 | 240.99 | 240.69 | 240.69 | -8.214% | 4 | 1,250 | -5.335% |
| 2026-09-25 | 256.90 | 262.23 | 256.90 | 262.23 | +4.850% | 507 | 961 | -13.111% |
| 2026-09-24 | 250.10 | 250.10 | 250.10 | 250.10 | -3.474% | 1 | 961 | -8.896% |
| 2026-09-23 | 273.67 | 273.67 | 259.10 | 259.10 | -6.986% | 12 | 961 | -12.061% |
| 2026-09-22 | 279.50 | 279.50 | 278.56 | 278.56 | +1.001% | 2 | 961 | -18.204% |
| 2026-09-21 | 245.20 | 278.00 | 245.20 | 275.80 | +56.536% | 33 | 980 | -17.386% |
| 2026-09-16 | 211.70 | 213.93 | 176.19 | 176.19 | -13.717% | 20 | 969 | +29.321% |
| 2026-09-15 | 209.50 | 209.50 | 202.70 | 204.20 | -8.472% | 18 | 954 | +11.582% |
| 2026-09-14 | 219.60 | 223.10 | 211.70 | 223.10 | -8.378% | 21 | 947 | +2.129% |
| 2026-09-11 | 242.50 | 243.50 | 241.40 | 243.50 | +12.523% | 3 | 949 | -6.427% |
| 2026-09-10 | 221.10 | 221.10 | 215.77 | 216.40 | -7.915% | 11 | 941 | +5.291% |
| 2026-09-09 | 235.00 | 235.00 | 235.00 | 235.00 | -13.856% | 1 | 941 | -3.043% |
| 2026-09-04 | 275.70 | 275.70 | 272.80 | 272.80 | +5.004% | 7 | 939 | -16.477% |
| 2026-09-03 | 264.42 | 264.42 | 259.10 | 259.80 | +8.703% | 49 | 977 | -12.298% |
| 2026-09-01 | 239.00 | 239.00 | 239.00 | 239.00 | -9.743% | 2 | 975 | -4.665% |
| 2026-08-31 | 267.19 | 267.19 | 262.52 | 264.80 | -10.691% | 12 | 976 | -13.954% |
| 2026-08-27 | 296.50 | 296.50 | 296.50 | 296.50 | +5.422% | 1 | 976 | -23.153% |
| 2026-08-26 | 276.15 | 281.25 | 272.88 | 281.25 | +2.609% | 6 | 976 | -18.987% |
| 2026-08-25 | 279.35 | 279.35 | 272.80 | 274.10 | +1.406% | 7 | 976 | -16.873% |
| 2026-08-24 | 271.07 | 271.11 | 270.30 | 270.30 | -4.288% | 24 | 980 | -15.705% |
| 2026-08-21 | 282.20 | 282.41 | 282.20 | 282.41 | +3.625% | 6 | 981 | -19.319% |
| 2026-08-20 | 287.76 | 288.25 | 272.53 | 272.53 | -13.328% | 254 | 731 | -16.395% |
| 2026-08-19 | 316.01 | 316.01 | 314.44 | 314.44 | +4.264% | 2 | 731 | -27.538% |
| 2026-08-18 | 308.70 | 311.70 | 301.51 | 301.58 | -9.922% | 25 | 725 | -24.448% |
| 2026-08-17 | 346.89 | 346.89 | 334.77 | 334.80 | -4.507% | 11 | 722 | -31.944% |
| 2026-08-14 | 362.45 | 362.45 | 350.60 | 350.60 | -3.411% | 5 | 724 | -35.011% |
| 2026-08-13 | 362.98 | 362.98 | 362.98 | 362.98 | +10.127% | 2 | 722 | -37.228% |
| 2026-08-12 | 329.60 | 329.60 | 328.30 | 329.60 | -0.573% | 5 | 722 | -30.871% |
| 2026-08-11 | 331.50 | 331.50 | 331.50 | 331.50 | -3.370% | 5 | 722 | -31.267% |
| 2026-08-10 | 343.80 | 343.80 | 342.86 | 343.06 | +1.078% | 13 | 721 | -33.583% |
| 2026-08-07 | 339.10 | 339.40 | 333.40 | 339.40 | +1.162% | 16 | 717 | -32.867% |
| 2026-08-05 | 337.11 | 337.11 | 335.50 | 335.50 | -2.272% | 298 | 462 | -32.086% |
| 2026-08-04 | 305.50 | 348.80 | 305.50 | 343.30 | +26.483% | 213 | 452 | -33.629% |
| 2026-08-03 | 271.91 | 271.91 | 271.42 | 271.42 | +29.742% | 73 | 381 | -16.053% |
| 2026-07-31 | 208.00 | 209.20 | 208.00 | 209.20 | +10.770% | 2 | 381 | +8.915% |
| 2026-07-30 | 188.86 | 188.86 | 188.86 | 188.86 | -2.855% | 2 | 379 | +20.645% |
| 2026-07-29 | 187.20 | 194.41 | 187.00 | 194.41 | -1.064% | 27 | 379 | +17.201% |
| 2026-07-27 | 207.50 | 208.20 | 196.30 | 196.50 | -5.246% | 40 | 357 | +15.954% |
| 2026-07-24 | 207.38 | 207.38 | 207.38 | 207.38 | -1.599% | 2 | 357 | +9.871% |
| 2026-07-23 | 207.07 | 210.75 | 206.75 | 210.75 | -11.746% | 133 | 361 | +8.114% |
| 2026-07-17 | 238.80 | 238.80 | 238.80 | 238.80 | -11.523% | 1 | 361 | -4.585% |
| 2026-07-13 | 270.00 | 270.20 | 269.80 | 269.90 | -6.593% | 7 | 358 | -15.580% |
| 2026-07-10 | 288.95 | 288.95 | 288.95 | 288.95 | +4.389% | 4 | 358 | -21.146% |
| 2026-07-09 | 275.10 | 276.80 | 275.10 | 276.80 | +14.102% | 42 | 349 | -17.684% |
| 2026-07-08 | 242.59 | 242.59 | 242.59 | 242.59 | -6.839% | 2 | 347 | -6.076% |
| 2026-07-07 | 257.90 | 260.40 | 257.90 | 260.40 | -3.125% | 15 | 334 | -12.500% |
| 2026-07-01 | 268.80 | 268.80 | 268.80 | 268.80 | +4.591% | 1 | 335 | -15.234% |
| 2026-06-30 | 257.00 | 257.00 | 257.00 | 257.00 | +20.105% | 1 | 336 | -11.342% |
| 2026-06-26 | 213.98 | 213.98 | 213.98 | 213.98 | -13.298% | 1 | 336 | +6.482% |
| 2026-06-23 | 246.68 | 247.71 | 241.70 | 246.80 | -14.543% | 6 | 308 | -7.678% |
| 2026-06-18 | 291.54 | 294.00 | 288.80 | 288.80 | +10.609% | 17 | 304 | -21.105% |
| 2026-06-17 | 275.00 | 275.00 | 261.10 | 261.10 | -12.215% | 2 | 303 | -12.735% |
| 2026-06-16 | 313.27 | 313.70 | 297.43 | 297.43 | -6.150% | 6 | 300 | -23.394% |
| 2026-06-15 | 331.30 | 331.30 | 316.52 | 316.92 | +32.475% | 6 | 296 | -28.105% |
| 2026-06-09 | 239.84 | 239.84 | 218.30 | 239.23 | -11.001% | 21 | 299 | -4.757% |
| 2026-06-08 | 267.60 | 269.30 | 267.20 | 268.80 | +4.591% | 205 | 109 | -15.234% |
| 2026-06-05 | 319.70 | 319.70 | 256.70 | 257.00 | -26.424% | 21 | 95 | -11.342% |
| 2026-06-04 | 338.70 | 349.30 | 338.70 | 349.30 | +4.518% | 8 | 87 | -34.770% |
| 2026-06-03 | 338.50 | 338.50 | 334.20 | 334.20 | -6.882% | 2 | 85 | -31.822% |
| 2026-06-02 | 359.00 | 360.30 | 358.00 | 358.90 | +3.809% | 6 | 85 | -36.514% |
| 2026-06-01 | 339.02 | 347.10 | 335.50 | 345.73 | +1.955% | 7 | 84 | -34.096% |
| 2026-05-29 | 351.70 | 352.00 | 339.10 | 339.10 | +1.163% | 10 | 77 | -32.807% |
| 2026-05-28 | 314.70 | 335.80 | 314.70 | 335.20 | +8.831% | 20 | 55 | -32.026% |
| 2026-05-27 | 317.92 | 319.30 | 308.00 | 308.00 | -1.219% | 21 | 34 | -26.023% |
| 2026-05-26 | 324.80 | 324.90 | 311.30 | 311.80 | +6.598% | 18 | 18 | -26.924% |
| 2026-05-15 | 287.70 | 297.50 | 287.70 | 292.50 | -9.133% | 4 | 14 | -22.103% |
| 2026-05-14 | 329.50 | 329.50 | 321.90 | 321.90 | +21.334% | 7 | 7 | -29.217% |
| 2026-05-08 | 265.60 | 265.60 | 265.30 | 265.30 | 0.000% | 7 | 0 | -14.116% |