SPX270617C08325000
SPX Jun 17 2027 8325.00 Call
optionOPRA
EODOct 28, 2026
193.78USD+20.286%(+32.68)16Vol348OI
SPX270617C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 193.62 | 193.83 | 193.51 | 193.78 | +20.286% | 16 | 356 | 0.000% |
| 2026-10-23 | 161.10 | 161.20 | 161.00 | 161.10 | -4.392% | 16 | 371 | +20.286% |
| 2026-10-22 | 169.10 | 169.20 | 168.50 | 168.50 | -6.983% | 3 | 374 | +15.003% |
| 2026-10-20 | 176.64 | 181.15 | 176.64 | 181.15 | +5.682% | 5 | 371 | +6.972% |
| 2026-10-16 | 171.41 | 171.41 | 171.41 | 171.41 | -27.415% | 12 | 371 | +13.051% |
| 2026-10-09 | 236.15 | 236.15 | 236.15 | 236.15 | +6.040% | 3 | 374 | -17.942% |
| 2026-10-08 | 222.70 | 222.70 | 222.70 | 222.70 | -2.170% | 1 | 374 | -12.986% |
| 2026-10-07 | 227.74 | 227.74 | 227.64 | 227.64 | +7.175% | 2 | 374 | -14.874% |
| 2026-10-02 | 208.09 | 212.40 | 208.09 | 212.40 | +9.598% | 100 | 393 | -8.766% |
| 2026-10-01 | 185.30 | 196.70 | 185.00 | 193.80 | -10.007% | 17 | 382 | -0.010% |
| 2026-09-30 | 215.35 | 215.35 | 215.35 | 215.35 | -5.453% | 4 | 386 | -10.016% |
| 2026-09-23 | 228.42 | 228.42 | 227.77 | 227.77 | -8.856% | 2 | 384 | -14.923% |
| 2026-09-22 | 249.20 | 253.20 | 248.57 | 249.90 | -1.026% | 62 | 388 | -22.457% |
| 2026-09-21 | 221.40 | 252.49 | 221.40 | 252.49 | +31.787% | 9 | 389 | -23.252% |
| 2026-09-17 | 186.80 | 191.73 | 184.00 | 191.59 | -2.404% | 31 | 404 | +1.143% |
| 2026-09-14 | 193.20 | 196.34 | 193.20 | 196.31 | -6.475% | 15 | 409 | -1.289% |
| 2026-09-11 | 209.20 | 213.30 | 209.20 | 209.90 | +10.358% | 8 | 404 | -7.680% |
| 2026-09-10 | 194.23 | 194.23 | 189.20 | 190.20 | -15.252% | 22 | 402 | +1.882% |
| 2026-09-08 | 223.74 | 224.43 | 223.74 | 224.43 | +4.825% | 2 | 402 | -13.657% |
| 2026-09-01 | 219.83 | 219.83 | 214.10 | 214.10 | -24.506% | 8 | 410 | -9.491% |
| 2026-08-28 | 283.64 | 283.64 | 283.60 | 283.60 | +7.193% | 2 | 409 | -31.671% |
| 2026-08-27 | 264.16 | 264.57 | 264.16 | 264.57 | +6.875% | 2 | 408 | -26.757% |
| 2026-08-25 | 243.71 | 247.59 | 243.71 | 247.55 | +4.438% | 4 | 408 | -21.721% |
| 2026-08-24 | 235.82 | 237.03 | 235.80 | 237.03 | -5.641% | 8 | 412 | -18.247% |
| 2026-08-21 | 251.00 | 251.20 | 251.00 | 251.20 | -3.670% | 3 | 410 | -22.858% |
| 2026-08-20 | 259.72 | 263.14 | 259.10 | 260.77 | -3.881% | 90 | 500 | -25.689% |
| 2026-08-18 | 273.00 | 273.00 | 271.30 | 271.30 | -14.118% | 3 | 503 | -28.574% |
| 2026-08-14 | 329.09 | 329.09 | 315.90 | 315.90 | -4.510% | 38 | 483 | -38.658% |
| 2026-08-13 | 324.51 | 330.82 | 322.13 | 330.82 | +10.646% | 11 | 477 | -41.424% |
| 2026-08-12 | 295.50 | 298.99 | 294.70 | 298.99 | +2.781% | 11 | 472 | -35.188% |
| 2026-08-11 | 310.06 | 310.14 | 290.61 | 290.90 | -4.701% | 128 | 409 | -33.386% |
| 2026-08-10 | 309.17 | 314.23 | 304.92 | 305.25 | -0.957% | 107 | 356 | -36.518% |
| 2026-08-07 | 300.33 | 312.00 | 300.33 | 308.20 | +7.728% | 7 | 356 | -37.125% |
| 2026-08-06 | 286.12 | 286.42 | 285.91 | 286.09 | -3.495% | 98 | 307 | -32.266% |
| 2026-08-05 | 314.75 | 314.75 | 296.35 | 296.45 | -5.360% | 8 | 304 | -34.633% |
| 2026-08-04 | 273.47 | 314.36 | 273.47 | 313.24 | +30.359% | 405 | 129 | -38.137% |
| 2026-08-03 | 240.32 | 240.32 | 240.29 | 240.29 | +39.785% | 2 | 129 | -19.356% |
| 2026-07-30 | 159.03 | 171.90 | 159.03 | 171.90 | -20.929% | 4 | 132 | +12.728% |
| 2026-07-22 | 217.40 | 217.40 | 217.40 | 217.40 | -0.799% | 1 | 131 | -10.865% |
| 2026-07-21 | 219.15 | 219.15 | 219.15 | 219.15 | +2.627% | 6 | 125 | -11.577% |
| 2026-07-20 | 213.54 | 213.54 | 213.54 | 213.54 | +2.123% | 2 | 124 | -9.254% |
| 2026-07-17 | 209.20 | 209.20 | 209.10 | 209.10 | -13.858% | 2 | 122 | -7.327% |
| 2026-07-13 | 242.74 | 242.74 | 242.74 | 242.74 | -6.961% | 2 | 124 | -20.170% |
| 2026-07-10 | 261.90 | 263.00 | 260.90 | 260.90 | +7.899% | 51 | 82 | -25.726% |
| 2026-06-30 | 241.50 | 241.80 | 239.90 | 241.80 | +17.242% | 9 | 73 | -19.859% |
| 2026-06-24 | 226.22 | 227.14 | 206.24 | 206.24 | -3.400% | 4 | 71 | -6.042% |
| 2026-06-23 | 213.50 | 213.50 | 213.50 | 213.50 | -17.357% | 15 | 56 | -9.237% |
| 2026-06-18 | 250.59 | 258.34 | 250.59 | 258.34 | -3.999% | 30 | 43 | -24.990% |
| 2026-06-17 | 269.30 | 269.30 | 269.00 | 269.10 | -8.022% | 4 | 39 | -27.990% |
| 2026-06-15 | 296.71 | 296.73 | 292.57 | 292.57 | +22.542% | 8 | 39 | -33.766% |
| 2026-06-12 | 238.75 | 238.75 | 238.75 | 238.75 | +19.018% | 2 | 37 | -18.836% |
| 2026-06-11 | 200.60 | 200.60 | 200.60 | 200.60 | +5.136% | 1 | 36 | -3.400% |
| 2026-06-09 | 253.42 | 253.42 | 190.80 | 190.80 | -21.762% | 21 | 37 | +1.562% |
| 2026-06-08 | 242.61 | 243.87 | 242.61 | 243.87 | -0.522% | 2 | 38 | -20.540% |
| 2026-06-05 | 286.60 | 286.60 | 245.15 | 245.15 | -23.150% | 40 | 24 | -20.955% |
| 2026-06-04 | 319.10 | 319.10 | 319.00 | 319.00 | -1.177% | 8 | 16 | -39.254% |
| 2026-06-02 | 326.80 | 326.80 | 322.70 | 322.80 | +4.771% | 3 | 15 | -39.969% |
| 2026-05-29 | 318.90 | 318.90 | 306.30 | 308.10 | 0.000% | 15 | 0 | -37.105% |