SPX270617C08275000
SPX Jun 17 2027 8275.00 Call
optionOPRA
EODOct 27, 2026
212.90USD+11.001%(+21.10)2Vol2,081OI
SPX270617C08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 212.90 | 212.90 | 212.90 | 212.90 | +11.001% | 2 | 2,079 | 0.000% |
| 2026-10-26 | 184.30 | 198.00 | 184.30 | 191.80 | +8.105% | 23 | 2,066 | +11.001% |
| 2026-10-23 | 184.73 | 184.73 | 176.98 | 177.42 | -7.159% | 456 | 1,877 | +19.998% |
| 2026-10-22 | 188.90 | 191.48 | 186.80 | 191.10 | -17.523% | 22 | 2,222 | +11.408% |
| 2026-10-21 | 212.70 | 231.70 | 212.70 | 231.70 | +15.102% | 3 | 2,012 | -8.114% |
| 2026-10-19 | 211.12 | 212.05 | 201.30 | 201.30 | +6.927% | 87 | 2,019 | +5.763% |
| 2026-10-16 | 188.26 | 188.26 | 188.26 | 188.26 | -12.523% | 3 | 2,022 | +13.088% |
| 2026-10-15 | 212.06 | 215.21 | 212.06 | 215.21 | -16.456% | 27 | 2,022 | -1.073% |
| 2026-10-12 | 257.60 | 257.60 | 257.60 | 257.60 | -2.524% | 1 | 2,022 | -17.352% |
| 2026-10-09 | 264.05 | 264.27 | 264.05 | 264.27 | +4.068% | 2 | 2,022 | -19.438% |
| 2026-10-08 | 254.74 | 254.74 | 253.94 | 253.94 | -8.315% | 18 | 2,025 | -16.161% |
| 2026-10-06 | 276.91 | 276.97 | 276.91 | 276.97 | +10.934% | 2 | 2,024 | -23.132% |
| 2026-10-05 | 242.51 | 249.67 | 242.51 | 249.67 | +7.155% | 8 | 2,024 | -14.727% |
| 2026-10-02 | 233.00 | 233.00 | 233.00 | 233.00 | +8.929% | 4 | 2,024 | -8.627% |
| 2026-10-01 | 200.18 | 214.20 | 198.93 | 213.90 | +2.418% | 35 | 2,018 | -0.468% |
| 2026-09-29 | 210.38 | 210.38 | 208.85 | 208.85 | -10.710% | 81 | 1,976 | +1.939% |
| 2026-09-28 | 227.10 | 233.90 | 227.10 | 233.90 | -6.813% | 6 | 1,972 | -8.978% |
| 2026-09-25 | 235.27 | 251.80 | 235.27 | 251.00 | +5.021% | 12 | 1,976 | -15.179% |
| 2026-09-24 | 239.00 | 239.00 | 239.00 | 239.00 | -1.199% | 1 | 1,976 | -10.921% |
| 2026-09-23 | 262.72 | 262.72 | 241.90 | 241.90 | -10.606% | 15 | 1,977 | -11.988% |
| 2026-09-22 | 270.60 | 270.60 | 270.60 | 270.60 | +1.121% | 1 | 1,977 | -21.323% |
| 2026-09-21 | 234.80 | 269.00 | 234.80 | 267.60 | +27.277% | 17 | 1,974 | -20.441% |
| 2026-09-17 | 204.90 | 210.25 | 204.47 | 210.25 | +20.618% | 51 | 1,946 | +1.260% |
| 2026-09-16 | 200.80 | 200.80 | 174.28 | 174.31 | -9.824% | 3 | 1,945 | +22.139% |
| 2026-09-15 | 191.26 | 193.30 | 191.17 | 193.30 | -9.883% | 25 | 1,949 | +10.140% |
| 2026-09-14 | 214.50 | 214.50 | 214.50 | 214.50 | -5.880% | 1 | 1,950 | -0.746% |
| 2026-09-11 | 232.40 | 232.40 | 227.90 | 227.90 | +8.835% | 7 | 1,950 | -6.582% |
| 2026-09-10 | 206.70 | 213.30 | 206.08 | 209.40 | -5.582% | 95 | 1,917 | +1.671% |
| 2026-09-09 | 223.73 | 223.73 | 221.78 | 221.78 | -8.845% | 2 | 1,918 | -4.004% |
| 2026-09-08 | 243.30 | 243.30 | 243.30 | 243.30 | -5.253% | 4 | 1,918 | -12.495% |
| 2026-09-04 | 256.79 | 256.79 | 256.79 | 256.79 | -6.213% | 3 | 1,915 | -17.092% |
| 2026-09-03 | 273.80 | 274.60 | 273.10 | 273.80 | +18.734% | 27 | 1,888 | -22.243% |
| 2026-09-01 | 231.30 | 231.30 | 230.60 | 230.60 | -6.952% | 4 | 1,888 | -7.676% |
| 2026-08-31 | 251.15 | 251.19 | 247.80 | 247.83 | -11.363% | 8 | 1,886 | -14.094% |
| 2026-08-27 | 279.60 | 279.60 | 279.60 | 279.60 | +6.312% | 4 | 1,882 | -23.856% |
| 2026-08-25 | 262.20 | 263.10 | 262.20 | 263.00 | +2.972% | 4 | 1,886 | -19.049% |
| 2026-08-24 | 255.35 | 255.41 | 255.35 | 255.41 | -6.477% | 2 | 1,886 | -16.644% |
| 2026-08-21 | 273.10 | 273.10 | 273.10 | 273.10 | -3.067% | 1 | 1,886 | -22.043% |
| 2026-08-20 | 280.54 | 284.22 | 279.85 | 281.74 | -6.986% | 90 | 1,919 | -24.434% |
| 2026-08-19 | 302.90 | 302.90 | 302.90 | 302.90 | +4.147% | 1 | 1,920 | -29.713% |
| 2026-08-18 | 290.74 | 290.84 | 290.74 | 290.84 | -10.037% | 2 | 1,919 | -26.798% |
| 2026-08-17 | 333.94 | 334.03 | 323.17 | 323.29 | -8.313% | 9 | 1,921 | -34.146% |
| 2026-08-13 | 348.40 | 352.60 | 348.10 | 352.60 | +8.827% | 3 | 1,918 | -39.620% |
| 2026-08-12 | 319.10 | 324.00 | 316.90 | 324.00 | +4.013% | 7 | 1,913 | -34.290% |
| 2026-08-11 | 311.50 | 311.50 | 311.50 | 311.50 | -4.949% | 1 | 1,912 | -31.653% |
| 2026-08-10 | 330.10 | 330.10 | 327.32 | 327.72 | -0.931% | 3 | 1,912 | -35.036% |
| 2026-08-07 | 320.08 | 330.80 | 320.08 | 330.80 | -0.857% | 5 | 1,913 | -35.641% |
| 2026-08-04 | 303.23 | 334.70 | 303.23 | 333.66 | +68.074% | 237 | 1,921 | -36.193% |
| 2026-07-23 | 198.52 | 198.52 | 198.52 | 198.52 | -17.076% | 1 | 1,921 | +7.244% |
| 2026-07-22 | 239.40 | 239.40 | 239.40 | 239.40 | +4.954% | 1 | 1,920 | -11.069% |
| 2026-07-21 | 228.10 | 228.10 | 228.10 | 228.10 | -0.869% | 3 | 1,919 | -6.664% |
| 2026-07-17 | 230.10 | 230.10 | 230.10 | 230.10 | -18.056% | 1 | 1,918 | -7.475% |
| 2026-07-10 | 280.80 | 280.80 | 280.80 | 280.80 | +5.208% | 1 | 760 | -24.181% |
| 2026-07-09 | 266.80 | 266.90 | 266.80 | 266.90 | +4.299% | 4 | 756 | -20.232% |
| 2026-07-07 | 250.00 | 256.30 | 249.10 | 255.90 | -3.398% | 65 | 701 | -16.803% |
| 2026-07-01 | 264.90 | 264.90 | 264.90 | 264.90 | +10.237% | 2 | 699 | -19.630% |
| 2026-06-23 | 240.30 | 240.30 | 240.30 | 240.30 | -16.794% | 1 | 699 | -11.402% |
| 2026-06-17 | 288.80 | 288.80 | 288.80 | 288.80 | +35.714% | 1 | 1,073 | -26.281% |
| 2026-06-09 | 219.00 | 219.00 | 204.80 | 212.80 | -14.846% | 8 | 1,080 | +0.047% |
| 2026-06-05 | 281.10 | 281.10 | 248.80 | 249.90 | -26.522% | 6 | 80 | -14.806% |
| 2026-06-04 | 327.70 | 340.10 | 327.70 | 340.10 | +5.196% | 10 | 76 | -37.401% |
| 2026-06-03 | 328.10 | 328.10 | 323.30 | 323.30 | -5.881% | 2 | 74 | -34.148% |
| 2026-06-02 | 347.30 | 349.30 | 343.50 | 343.50 | +3.402% | 5 | 71 | -38.020% |
| 2026-06-01 | 329.69 | 332.20 | 327.74 | 332.20 | -2.581% | 77 | 34 | -35.912% |
| 2026-05-29 | 341.00 | 341.00 | 341.00 | 341.00 | +5.020% | 2 | 32 | -37.566% |
| 2026-05-28 | 323.70 | 324.70 | 323.70 | 324.70 | +4.057% | 8 | 28 | -34.432% |
| 2026-05-26 | 313.67 | 313.67 | 312.04 | 312.04 | +13.717% | 22 | 17 | -31.772% |
| 2026-05-13 | 274.40 | 274.40 | 274.40 | 274.40 | +5.587% | 1 | 17 | -22.413% |
| 2026-05-12 | 260.26 | 260.26 | 259.88 | 259.88 | +1.357% | 2 | 16 | -18.078% |
| 2026-05-08 | 256.10 | 260.50 | 256.10 | 256.40 | 0.000% | 16 | 0 | -16.966% |