SPX270617C08350000
SPX Jun 17 2027 8350.00 Call
optionOPRA
EODOct 28, 2026
186.21USD-0.097%(-0.18)8Vol962OI
SPX270617C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 183.92 | 186.34 | 183.79 | 186.21 | -0.097% | 8 | 962 | 0.000% |
| 2026-10-27 | 186.39 | 186.39 | 186.39 | 186.39 | +12.964% | 12 | 950 | -0.097% |
| 2026-10-26 | 170.60 | 170.60 | 165.00 | 165.00 | +8.581% | 11 | 944 | +12.855% |
| 2026-10-23 | 155.68 | 157.03 | 151.77 | 151.96 | -7.679% | 108 | 907 | +22.539% |
| 2026-10-22 | 164.60 | 164.60 | 164.60 | 164.60 | -17.897% | 1 | 908 | +13.129% |
| 2026-10-21 | 182.90 | 201.69 | 182.90 | 200.48 | +12.157% | 201 | 909 | -7.118% |
| 2026-10-20 | 178.75 | 178.75 | 178.75 | 178.75 | +0.500% | 1 | 909 | +4.173% |
| 2026-10-19 | 178.22 | 178.31 | 177.86 | 177.86 | -4.541% | 104 | 909 | +4.695% |
| 2026-10-14 | 203.37 | 203.37 | 186.32 | 186.32 | -16.276% | 205 | 909 | -0.059% |
| 2026-10-13 | 222.48 | 222.54 | 222.48 | 222.54 | -1.313% | 50 | 951 | -16.325% |
| 2026-10-12 | 225.50 | 225.50 | 225.50 | 225.50 | +7.756% | 1 | 951 | -17.424% |
| 2026-10-08 | 209.80 | 209.80 | 209.27 | 209.27 | -17.672% | 2 | 951 | -11.019% |
| 2026-10-06 | 254.19 | 254.19 | 254.19 | 254.19 | +24.548% | 4 | 951 | -26.744% |
| 2026-10-02 | 216.14 | 216.14 | 204.09 | 204.09 | +11.855% | 10 | 951 | -8.761% |
| 2026-10-01 | 175.71 | 184.10 | 175.71 | 182.46 | -2.714% | 81 | 985 | +2.055% |
| 2026-09-29 | 189.62 | 189.62 | 179.78 | 187.55 | -6.807% | 65 | 988 | -0.714% |
| 2026-09-28 | 206.10 | 206.10 | 199.52 | 201.25 | -8.813% | 8 | 989 | -7.473% |
| 2026-09-25 | 205.05 | 222.60 | 205.05 | 220.70 | -6.475% | 15 | 989 | -15.628% |
| 2026-09-22 | 235.98 | 235.98 | 235.98 | 235.98 | +7.606% | 1 | 989 | -21.091% |
| 2026-09-21 | 211.90 | 219.30 | 211.90 | 219.30 | +19.444% | 2 | 990 | -15.089% |
| 2026-09-18 | 178.50 | 183.60 | 175.90 | 183.60 | -0.054% | 7 | 991 | +1.422% |
| 2026-09-17 | 177.90 | 183.70 | 175.40 | 183.70 | +27.058% | 108 | 1,017 | +1.366% |
| 2026-09-16 | 177.50 | 178.00 | 144.58 | 144.58 | -22.643% | 5 | 1,018 | +28.794% |
| 2026-09-14 | 182.80 | 186.90 | 182.80 | 186.90 | -6.316% | 6 | 1,015 | -0.369% |
| 2026-09-11 | 203.40 | 203.40 | 199.50 | 199.50 | +10.404% | 3 | 1,015 | -6.662% |
| 2026-09-10 | 180.70 | 180.70 | 180.70 | 180.70 | -9.013% | 1 | 1,015 | +3.049% |
| 2026-09-09 | 198.60 | 198.60 | 198.60 | 198.60 | -6.126% | 1 | 1,019 | -6.239% |
| 2026-09-08 | 211.56 | 211.56 | 211.56 | 211.56 | -2.322% | 4 | 1,015 | -11.982% |
| 2026-09-02 | 216.59 | 216.59 | 216.59 | 216.59 | +5.809% | 4 | 1,018 | -14.027% |
| 2026-09-01 | 204.70 | 204.70 | 204.70 | 204.70 | -7.751% | 1 | 1,018 | -9.033% |
| 2026-08-31 | 223.95 | 223.95 | 217.60 | 221.90 | -10.690% | 66 | 1,015 | -16.084% |
| 2026-08-27 | 247.78 | 248.46 | 247.78 | 248.46 | +5.768% | 2 | 1,014 | -25.054% |
| 2026-08-26 | 234.82 | 235.00 | 234.73 | 234.91 | +0.290% | 20 | 1,014 | -20.731% |
| 2026-08-25 | 234.23 | 234.23 | 234.23 | 234.23 | -6.308% | 2 | 1,012 | -20.501% |
| 2026-08-20 | 250.00 | 250.00 | 250.00 | 250.00 | -5.678% | 1 | 1,012 | -25.516% |
| 2026-08-18 | 265.05 | 265.05 | 265.05 | 265.05 | -10.878% | 6 | 1,012 | -29.745% |
| 2026-08-17 | 298.60 | 299.30 | 297.40 | 297.40 | -2.364% | 4 | 1,008 | -37.387% |
| 2026-08-14 | 304.60 | 304.60 | 304.60 | 304.60 | -3.025% | 1 | 1,008 | -38.867% |
| 2026-08-13 | 314.10 | 314.10 | 314.10 | 314.10 | +9.462% | 1 | 1,007 | -40.716% |
| 2026-08-12 | 285.77 | 286.95 | 285.68 | 286.95 | +2.581% | 50 | 957 | -35.107% |
| 2026-08-11 | 299.15 | 299.19 | 279.09 | 279.73 | -6.304% | 18 | 954 | -33.432% |
| 2026-08-10 | 298.34 | 298.72 | 298.26 | 298.55 | +0.773% | 6 | 952 | -37.629% |
| 2026-08-07 | 284.11 | 296.26 | 284.11 | 296.26 | +7.352% | 34 | 922 | -37.146% |
| 2026-08-06 | 275.70 | 275.97 | 275.70 | 275.97 | -15.888% | 2 | 921 | -32.525% |
| 2026-08-05 | 328.10 | 328.10 | 328.10 | 328.10 | +7.942% | 7 | 914 | -43.246% |
| 2026-08-04 | 264.26 | 303.96 | 264.26 | 303.96 | +47.855% | 298 | 852 | -38.739% |
| 2026-08-03 | 205.86 | 205.86 | 205.58 | 205.58 | +31.445% | 6 | 852 | -9.422% |
| 2026-07-29 | 156.40 | 156.40 | 156.40 | 156.40 | -13.155% | 8 | 852 | +19.060% |
| 2026-07-23 | 180.44 | 181.03 | 178.77 | 180.09 | -12.322% | 106 | 852 | +3.398% |
| 2026-07-20 | 205.21 | 205.44 | 205.21 | 205.40 | +2.291% | 4 | 852 | -9.343% |
| 2026-07-17 | 204.00 | 204.10 | 200.70 | 200.80 | -10.863% | 5 | 852 | -7.266% |
| 2026-07-16 | 224.61 | 225.27 | 224.61 | 225.27 | -2.984% | 2 | 853 | -17.339% |
| 2026-07-13 | 232.20 | 232.20 | 232.20 | 232.20 | -6.953% | 1 | 853 | -19.806% |
| 2026-07-10 | 249.41 | 249.55 | 249.41 | 249.55 | +2.928% | 2 | 852 | -25.382% |
| 2026-07-06 | 242.01 | 242.45 | 242.01 | 242.45 | +21.377% | 2 | 852 | -23.197% |
| 2026-06-29 | 197.15 | 199.75 | 197.15 | 199.75 | +1.918% | 50 | 902 | -6.778% |
| 2026-06-26 | 195.99 | 195.99 | 195.99 | 195.99 | -21.485% | 12 | 890 | -4.990% |
| 2026-06-18 | 246.74 | 250.22 | 246.42 | 249.62 | -3.929% | 76 | 890 | -25.403% |
| 2026-06-17 | 259.83 | 259.83 | 259.83 | 259.83 | +0.441% | 12 | 878 | -28.334% |
| 2026-06-16 | 258.69 | 258.69 | 258.69 | 258.69 | -8.083% | 2 | 876 | -28.018% |
| 2026-06-15 | 287.37 | 287.38 | 281.07 | 281.44 | +23.666% | 828 | 76 | -33.837% |
| 2026-06-12 | 226.85 | 227.58 | 226.85 | 227.58 | +16.018% | 2 | 76 | -18.178% |
| 2026-06-11 | 196.11 | 196.16 | 196.11 | 196.16 | -4.823% | 2 | 76 | -5.072% |
| 2026-06-10 | 206.34 | 206.34 | 206.01 | 206.10 | -13.356% | 50 | 28 | -9.651% |
| 2026-06-08 | 237.67 | 237.87 | 237.67 | 237.87 | -10.102% | 2 | 29 | -21.718% |
| 2026-06-05 | 285.50 | 285.50 | 264.60 | 264.60 | -14.313% | 4 | 25 | -29.626% |
| 2026-06-04 | 309.00 | 309.00 | 308.80 | 308.80 | +3.690% | 8 | 20 | -39.699% |
| 2026-06-03 | 297.17 | 297.81 | 297.17 | 297.81 | -4.883% | 2 | 19 | -37.474% |
| 2026-06-02 | 312.40 | 313.10 | 312.30 | 313.10 | +31.826% | 5 | 18 | -40.527% |
| 2026-05-20 | 237.51 | 237.51 | 237.51 | 237.51 | +7.151% | 2 | 2 | -21.599% |
| 2026-05-12 | 222.51 | 222.51 | 221.66 | 221.66 | -4.002% | 2 | 1 | -15.993% |
| 2026-05-08 | 230.90 | 230.90 | 230.90 | 230.90 | 0.000% | 1 | 0 | -19.355% |