SPX270617C08300000
SPX Jun 17 2027 8300.00 Call
optionOPRA
EODOct 28, 2026
204.04USD+8.129%(+15.34)1Vol5,436OI
SPX270617C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 204.04 | 204.04 | 204.04 | 204.04 | +8.129% | 1 | 5,436 | 0.000% |
| 2026-10-26 | 175.00 | 188.80 | 175.00 | 188.70 | +10.610% | 25 | 5,010 | +8.129% |
| 2026-10-23 | 177.86 | 177.97 | 170.51 | 170.60 | -3.779% | 60 | 5,010 | +19.601% |
| 2026-10-22 | 187.05 | 188.30 | 177.30 | 177.30 | -20.600% | 14 | 5,012 | +15.082% |
| 2026-10-21 | 207.46 | 223.30 | 199.66 | 223.30 | +10.326% | 10 | 5,018 | -8.625% |
| 2026-10-20 | 212.00 | 212.00 | 202.40 | 202.40 | +10.662% | 2 | 5,019 | +0.810% |
| 2026-10-16 | 198.12 | 198.12 | 178.30 | 182.90 | -11.356% | 65 | 4,984 | +11.558% |
| 2026-10-15 | 200.15 | 210.45 | 200.15 | 206.33 | +0.649% | 608 | 4,846 | -1.110% |
| 2026-10-14 | 221.81 | 222.14 | 200.20 | 205.00 | -15.589% | 765 | 5,182 | -0.468% |
| 2026-10-13 | 241.00 | 242.96 | 240.90 | 242.86 | -4.175% | 38 | 5,166 | -15.985% |
| 2026-10-09 | 253.06 | 253.47 | 253.06 | 253.44 | +10.847% | 175 | 5,091 | -19.492% |
| 2026-10-08 | 242.40 | 242.40 | 228.64 | 228.64 | -6.180% | 15 | 5,091 | -10.759% |
| 2026-10-07 | 239.64 | 243.70 | 239.64 | 243.70 | -8.921% | 4 | 5,094 | -16.274% |
| 2026-10-06 | 275.20 | 275.20 | 265.30 | 267.57 | +15.069% | 594 | 5,331 | -23.743% |
| 2026-10-05 | 232.38 | 232.53 | 232.38 | 232.53 | +5.346% | 2 | 5,331 | -12.252% |
| 2026-10-02 | 222.20 | 224.90 | 220.70 | 220.73 | +8.042% | 42 | 5,348 | -7.561% |
| 2026-10-01 | 190.20 | 204.60 | 188.40 | 204.30 | -2.436% | 57 | 5,341 | -0.127% |
| 2026-09-29 | 209.40 | 210.40 | 207.80 | 209.40 | -1.519% | 44 | 5,322 | -2.560% |
| 2026-09-28 | 212.63 | 212.63 | 212.63 | 212.63 | -11.699% | 27 | 5,336 | -4.040% |
| 2026-09-25 | 236.00 | 241.00 | 230.56 | 240.80 | +7.246% | 70 | 5,328 | -15.266% |
| 2026-09-24 | 214.79 | 226.04 | 213.14 | 224.53 | -12.542% | 145 | 5,329 | -9.126% |
| 2026-09-22 | 257.51 | 257.51 | 255.54 | 256.73 | +1.234% | 6 | 5,357 | -20.524% |
| 2026-09-21 | 231.30 | 253.60 | 231.30 | 253.60 | +25.731% | 5 | 5,352 | -19.543% |
| 2026-09-18 | 196.62 | 201.70 | 193.50 | 201.70 | +0.398% | 7 | 5,350 | +1.160% |
| 2026-09-17 | 195.60 | 201.70 | 195.60 | 200.90 | +4.690% | 1,461 | 4,007 | +1.563% |
| 2026-09-16 | 191.70 | 191.90 | 191.70 | 191.90 | +2.129% | 2 | 4,009 | +6.326% |
| 2026-09-15 | 192.00 | 192.00 | 187.90 | 187.90 | -8.225% | 21 | 4,010 | +8.590% |
| 2026-09-14 | 200.70 | 204.86 | 191.90 | 204.74 | -5.910% | 40 | 4,010 | -0.342% |
| 2026-09-11 | 223.20 | 223.20 | 217.60 | 217.60 | +8.746% | 8 | 4,008 | -6.232% |
| 2026-09-10 | 197.70 | 203.00 | 197.70 | 200.10 | -7.703% | 46 | 3,997 | +1.969% |
| 2026-09-09 | 212.07 | 216.80 | 212.07 | 216.80 | -7.430% | 4 | 3,994 | -5.886% |
| 2026-09-08 | 234.20 | 234.20 | 230.90 | 234.20 | -4.408% | 43 | 3,992 | -12.878% |
| 2026-09-04 | 251.40 | 251.40 | 237.60 | 245.00 | +1.829% | 43 | 3,986 | -16.718% |
| 2026-09-03 | 241.40 | 241.40 | 240.60 | 240.60 | +6.108% | 40 | 4,026 | -15.195% |
| 2026-09-02 | 226.87 | 226.87 | 226.75 | 226.75 | +0.688% | 2 | 4,027 | -10.015% |
| 2026-09-01 | 225.20 | 225.20 | 225.20 | 225.20 | -7.515% | 1 | 4,026 | -9.396% |
| 2026-08-31 | 242.00 | 243.50 | 237.70 | 243.50 | -15.860% | 61 | 4,025 | -16.205% |
| 2026-08-28 | 284.70 | 289.70 | 284.70 | 289.40 | +12.258% | 31 | 3,996 | -29.496% |
| 2026-08-25 | 257.80 | 257.80 | 257.80 | 257.80 | -2.385% | 4 | 4,000 | -20.853% |
| 2026-08-21 | 261.60 | 264.10 | 261.60 | 264.10 | -9.232% | 3 | 4,000 | -22.741% |
| 2026-08-19 | 290.63 | 291.02 | 290.63 | 290.96 | +2.646% | 4 | 4,017 | -29.874% |
| 2026-08-18 | 287.04 | 287.07 | 282.20 | 283.46 | -13.262% | 17 | 4,002 | -28.018% |
| 2026-08-14 | 327.27 | 327.35 | 326.70 | 326.80 | -2.156% | 672 | 3,678 | -37.564% |
| 2026-08-13 | 342.10 | 342.10 | 334.00 | 334.00 | +9.115% | 686 | 3,748 | -38.910% |
| 2026-08-12 | 306.60 | 306.60 | 306.10 | 306.10 | +1.860% | 4 | 3,748 | -33.342% |
| 2026-08-11 | 321.66 | 323.40 | 300.34 | 300.51 | -3.559% | 57 | 3,736 | -32.102% |
| 2026-08-07 | 305.90 | 312.70 | 305.90 | 311.60 | +4.948% | 236 | 3,777 | -34.519% |
| 2026-08-06 | 300.53 | 300.53 | 296.88 | 296.91 | -14.803% | 3 | 3,777 | -31.279% |
| 2026-08-05 | 347.08 | 348.50 | 347.08 | 348.50 | +7.495% | 37 | 3,776 | -41.452% |
| 2026-08-04 | 284.15 | 325.80 | 284.11 | 324.20 | +29.680% | 292 | 3,828 | -37.064% |
| 2026-08-03 | 230.10 | 250.00 | 230.10 | 250.00 | +30.141% | 170 | 3,695 | -18.384% |
| 2026-07-31 | 193.00 | 193.00 | 192.10 | 192.10 | +4.232% | 203 | 3,733 | +6.216% |
| 2026-07-30 | 184.30 | 184.30 | 184.30 | 184.30 | +7.715% | 2 | 3,733 | +10.711% |
| 2026-07-29 | 171.10 | 171.20 | 171.10 | 171.10 | -16.942% | 7 | 3,726 | +19.252% |
| 2026-07-24 | 206.00 | 206.00 | 206.00 | 206.00 | +8.136% | 1 | 3,727 | -0.951% |
| 2026-07-23 | 190.56 | 190.56 | 190.50 | 190.50 | -18.593% | 6 | 3,730 | +7.108% |
| 2026-07-22 | 229.40 | 234.01 | 229.40 | 234.01 | +2.699% | 337 | 3,517 | -12.807% |
| 2026-07-21 | 219.10 | 227.86 | 219.10 | 227.86 | +4.667% | 12 | 3,559 | -10.454% |
| 2026-07-17 | 217.70 | 217.70 | 217.70 | 217.70 | -16.488% | 1 | 3,559 | -6.275% |
| 2026-07-15 | 260.73 | 260.73 | 260.68 | 260.68 | +1.078% | 32 | 3,244 | -21.728% |
| 2026-07-14 | 252.70 | 257.90 | 250.80 | 257.90 | +5.610% | 24 | 3,240 | -20.884% |
| 2026-07-09 | 244.20 | 244.20 | 244.20 | 244.20 | +4.942% | 1 | 3,239 | -16.446% |
| 2026-07-08 | 226.80 | 233.30 | 218.00 | 232.70 | -5.763% | 5 | 3,244 | -12.316% |
| 2026-07-07 | 240.85 | 246.93 | 239.90 | 246.93 | -3.693% | 71 | 3,216 | -17.369% |
| 2026-07-06 | 256.40 | 256.40 | 256.40 | 256.40 | +6.478% | 14 | 3,207 | -20.421% |
| 2026-07-02 | 240.80 | 240.80 | 240.80 | 240.80 | -0.541% | 2 | 3,205 | -15.266% |
| 2026-07-01 | 242.11 | 242.11 | 242.11 | 242.11 | -3.426% | 151 | 3,061 | -15.724% |
| 2026-06-30 | 244.90 | 251.48 | 244.70 | 250.70 | +10.929% | 138 | 2,690 | -18.612% |
| 2026-06-29 | 226.00 | 226.00 | 226.00 | 226.00 | +14.372% | 151 | 2,669 | -9.717% |
| 2026-06-26 | 198.40 | 198.50 | 197.60 | 197.60 | -7.491% | 39 | 2,693 | +3.259% |
| 2026-06-25 | 213.60 | 213.60 | 213.60 | 213.60 | -4.000% | 13 | 2,693 | -4.476% |
| 2026-06-24 | 222.50 | 222.50 | 222.50 | 222.50 | +1.118% | 1 | 2,693 | -8.297% |
| 2026-06-23 | 225.28 | 225.28 | 219.01 | 220.04 | -19.679% | 124 | 2,697 | -7.271% |
| 2026-06-18 | 270.70 | 273.95 | 270.70 | 273.95 | +3.171% | 65 | 2,632 | -25.519% |
| 2026-06-17 | 277.10 | 277.10 | 265.44 | 265.53 | -4.175% | 14 | 2,619 | -23.157% |
| 2026-06-16 | 293.75 | 293.75 | 277.10 | 277.10 | -7.787% | 326 | 2,393 | -26.366% |
| 2026-06-15 | 292.92 | 301.50 | 292.92 | 300.50 | +22.839% | 104 | 2,357 | -32.100% |
| 2026-06-12 | 241.38 | 245.99 | 241.38 | 244.63 | +17.894% | 6 | 2,353 | -16.592% |
| 2026-06-11 | 207.90 | 207.90 | 207.50 | 207.50 | -11.438% | 4 | 2,353 | -1.667% |
| 2026-06-10 | 232.50 | 234.30 | 232.50 | 234.30 | +2.736% | 2 | 2,453 | -12.915% |
| 2026-06-09 | 207.40 | 228.06 | 202.00 | 228.06 | -19.810% | 5 | 2,455 | -10.532% |
| 2026-06-05 | 295.90 | 296.20 | 284.10 | 284.40 | -13.661% | 5 | 2,325 | -28.256% |
| 2026-06-04 | 306.10 | 329.40 | 306.10 | 329.40 | +5.506% | 160 | 2,233 | -38.057% |
| 2026-06-03 | 312.21 | 312.21 | 312.21 | 312.21 | -7.772% | 257 | 2,228 | -34.647% |
| 2026-06-02 | 326.70 | 338.55 | 326.70 | 338.52 | +0.810% | 89 | 2,197 | -39.726% |
| 2026-06-01 | 335.90 | 335.90 | 335.80 | 335.80 | +5.465% | 40 | 2,157 | -39.238% |
| 2026-05-29 | 330.40 | 330.50 | 316.40 | 318.40 | -0.169% | 31 | 2,141 | -35.917% |
| 2026-05-28 | 315.80 | 318.94 | 315.40 | 318.94 | +2.277% | 87 | 2,082 | -36.026% |
| 2026-05-14 | 301.13 | 311.84 | 301.13 | 311.84 | +23.962% | 62 | 1,701 | -34.569% |
| 2026-05-12 | 252.11 | 252.24 | 244.47 | 251.56 | -3.985% | 13 | 1,705 | -18.890% |
| 2026-05-11 | 261.00 | 262.00 | 261.00 | 262.00 | +45.556% | 2 | 1,705 | -22.122% |
| 2026-05-01 | 180.00 | 180.00 | 180.00 | 180.00 | +6.257% | 138 | 1,587 | +13.356% |
| 2026-04-30 | 169.40 | 169.40 | 169.40 | 169.40 | +16.586% | 36 | 1,587 | +20.449% |
| 2026-04-29 | 147.00 | 147.00 | 145.30 | 145.30 | -2.614% | 11 | 1,551 | +40.427% |
| 2026-04-28 | 149.20 | 149.20 | 149.20 | 149.20 | -8.168% | 1 | 1,541 | +36.756% |
| 2026-04-27 | 159.61 | 162.47 | 159.61 | 162.47 | +12.436% | 59 | 1,540 | +25.586% |
| 2026-04-24 | 146.20 | 146.20 | 144.50 | 144.50 | +0.347% | 5 | 1,486 | +41.204% |
| 2026-04-23 | 144.00 | 144.00 | 144.00 | 144.00 | -1.031% | 32 | 1,481 | +41.694% |
| 2026-04-22 | 143.80 | 145.70 | 143.80 | 145.50 | +5.849% | 166 | 1,481 | +40.234% |
| 2026-04-21 | 149.62 | 149.62 | 136.82 | 137.46 | -4.008% | 28 | 1,480 | +48.436% |
| 2026-04-20 | 143.20 | 143.20 | 143.20 | 143.20 | -1.037% | 188 | 1,480 | +42.486% |
| 2026-04-17 | 144.70 | 144.70 | 144.70 | 144.70 | +26.930% | 40 | 1,328 | +41.009% |
| 2026-04-15 | 114.00 | 114.00 | 114.00 | 114.00 | +44.487% | 8 | 1,288 | +78.982% |
| 2026-04-13 | 78.90 | 79.00 | 78.90 | 78.90 | +2.561% | 8 | 1,280 | +158.606% |
| 2026-04-10 | 77.33 | 77.33 | 76.93 | 76.93 | +50.254% | 4 | 1,277 | +165.228% |
| 2026-03-31 | 45.37 | 51.20 | 45.21 | 51.20 | +13.778% | 4 | 1,275 | +298.516% |
| 2026-03-27 | 46.60 | 46.70 | 45.00 | 45.00 | -13.545% | 948 | 1,196 | +353.422% |
| 2026-03-26 | 52.05 | 52.05 | 52.05 | 52.05 | -19.552% | 1 | 1,114 | +292.008% |
| 2026-03-25 | 64.70 | 64.70 | 64.70 | 64.70 | -4.867% | 500 | 1,114 | +215.363% |
| 2026-03-23 | 68.08 | 68.08 | 67.89 | 68.01 | +7.952% | 56 | 731 | +200.015% |
| 2026-03-20 | 63.10 | 63.10 | 63.00 | 63.00 | -3.655% | 2 | 731 | +223.873% |
| 2026-03-19 | 67.72 | 67.72 | 65.39 | 65.39 | -11.300% | 152 | 729 | +212.035% |
| 2026-03-13 | 75.18 | 75.31 | 73.72 | 73.72 | -20.560% | 10 | 749 | +176.777% |
| 2026-03-03 | 93.86 | 94.90 | 92.80 | 92.80 | -25.402% | 151 | 749 | +119.871% |
| 2026-02-11 | 132.70 | 132.80 | 124.40 | 124.40 | -7.578% | 23 | 610 | +64.019% |
| 2026-01-29 | 123.82 | 134.60 | 123.82 | 134.60 | -4.674% | 14 | 597 | +51.590% |
| 2026-01-12 | 141.20 | 141.20 | 141.20 | 141.20 | +1.291% | 3 | 554 | +44.504% |
| 2026-01-09 | 139.40 | 139.40 | 139.40 | 139.40 | -2.810% | 1 | 551 | +46.370% |
| 2026-01-07 | 143.60 | 143.60 | 143.43 | 143.43 | +20.702% | 2 | 550 | +42.258% |
| 2025-12-23 | 119.85 | 120.03 | 118.83 | 118.83 | +12.967% | 80 | 550 | +71.707% |
| 2025-12-17 | 105.19 | 105.19 | 105.19 | 105.19 | -29.213% | 1 | 550 | +93.973% |
| 2025-12-05 | 147.90 | 148.60 | 147.90 | 148.60 | +4.914% | 9 | 550 | +37.308% |
| 2025-12-02 | 141.64 | 141.64 | 141.64 | 141.64 | +13.221% | 1 | 541 | +44.055% |
| 2025-11-24 | 125.10 | 125.10 | 125.10 | 125.10 | +6.107% | 1 | 542 | +63.102% |
| 2025-11-21 | 117.90 | 117.90 | 117.90 | 117.90 | -23.506% | 1 | 543 | +73.062% |
| 2025-11-13 | 154.13 | 154.13 | 154.13 | 154.13 | -3.548% | 1 | 542 | +32.382% |
| 2025-11-05 | 159.74 | 159.85 | 159.71 | 159.80 | -6.963% | 14 | 541 | +27.685% |
| 2025-11-03 | 171.76 | 171.76 | 171.76 | 171.76 | -2.746% | 18 | 559 | +18.794% |
| 2025-10-29 | 182.34 | 182.34 | 176.61 | 176.61 | +3.094% | 48 | 559 | +15.531% |
| 2025-10-28 | 168.61 | 171.31 | 168.61 | 171.31 | +14.581% | 540 | 601 | +19.106% |
| 2025-10-27 | 149.51 | 149.51 | 149.51 | 149.51 | +15.389% | 1 | 61 | +36.472% |
| 2025-10-24 | 129.57 | 129.57 | 129.57 | 129.57 | +7.554% | 30 | 61 | +57.475% |
| 2025-10-23 | 118.25 | 120.47 | 118.25 | 120.47 | +0.091% | 30 | 31 | +69.370% |
| 2025-10-16 | 120.36 | 120.36 | 120.36 | 120.36 | +8.286% | 1 | 1 | +69.525% |
| 2025-10-10 | 111.15 | 111.15 | 111.15 | 111.15 | 0.000% | 1 | 1 | +83.572% |