SPX270617C08400000
SPX Jun 17 2027 8400.00 Call
optionOPRA
EODOct 27, 2026
166.77USD+8.574%(+13.17)1Vol11,971OI
SPX270617C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 166.77 | 166.77 | 166.77 | 166.77 | +8.574% | 1 | 11,972 | 0.000% |
| 2026-10-26 | 142.70 | 154.10 | 142.61 | 153.60 | +8.952% | 1,015 | 11,750 | +8.574% |
| 2026-10-23 | 145.04 | 145.04 | 140.98 | 140.98 | -5.192% | 301 | 11,990 | +18.293% |
| 2026-10-22 | 152.80 | 152.80 | 145.00 | 148.70 | -18.743% | 3 | 11,991 | +12.152% |
| 2026-10-21 | 165.30 | 183.00 | 165.30 | 183.00 | +16.486% | 3 | 11,991 | -8.869% |
| 2026-10-19 | 167.00 | 167.00 | 157.10 | 157.10 | +6.574% | 403 | 11,960 | +6.155% |
| 2026-10-16 | 170.00 | 174.43 | 147.41 | 147.41 | -14.836% | 156 | 11,961 | +13.133% |
| 2026-10-15 | 175.26 | 175.26 | 173.09 | 173.09 | -4.497% | 13 | 11,462 | -3.651% |
| 2026-10-14 | 180.72 | 181.55 | 179.80 | 181.24 | -13.728% | 40 | 11,459 | -7.984% |
| 2026-10-09 | 203.24 | 212.80 | 203.24 | 210.08 | +12.643% | 1,413 | 10,666 | -20.616% |
| 2026-10-08 | 188.50 | 188.50 | 186.50 | 186.50 | -6.717% | 10 | 10,666 | -10.579% |
| 2026-10-05 | 195.99 | 199.93 | 195.05 | 199.93 | +8.334% | 46 | 10,781 | -16.586% |
| 2026-10-02 | 194.90 | 196.02 | 183.59 | 184.55 | +9.525% | 1,923 | 11,039 | -9.634% |
| 2026-10-01 | 161.00 | 169.40 | 155.50 | 168.50 | -10.453% | 657 | 10,640 | -1.027% |
| 2026-09-30 | 184.34 | 188.17 | 184.34 | 188.17 | +10.331% | 21 | 10,640 | -11.373% |
| 2026-09-29 | 174.09 | 174.09 | 170.55 | 170.55 | -6.338% | 262 | 10,380 | -2.216% |
| 2026-09-28 | 175.39 | 182.09 | 175.39 | 182.09 | -10.212% | 357 | 10,234 | -8.413% |
| 2026-09-25 | 187.95 | 202.80 | 187.95 | 202.80 | +8.172% | 58 | 10,163 | -17.766% |
| 2026-09-24 | 187.45 | 187.48 | 187.45 | 187.48 | -0.857% | 2 | 10,163 | -11.047% |
| 2026-09-23 | 202.82 | 202.94 | 189.10 | 189.10 | -14.085% | 149 | 10,046 | -11.809% |
| 2026-09-22 | 216.44 | 221.54 | 216.44 | 220.10 | +3.606% | 61 | 10,098 | -24.230% |
| 2026-09-21 | 204.38 | 212.44 | 204.38 | 212.44 | +25.038% | 255 | 9,850 | -21.498% |
| 2026-09-18 | 166.70 | 170.90 | 166.70 | 169.90 | +3.471% | 35 | 9,834 | -1.842% |
| 2026-09-17 | 164.20 | 164.20 | 164.20 | 164.20 | +20.487% | 1 | 9,833 | +1.565% |
| 2026-09-16 | 159.50 | 159.50 | 136.28 | 136.28 | -9.748% | 128 | 10,137 | +22.373% |
| 2026-09-15 | 153.50 | 153.50 | 151.00 | 151.00 | -11.281% | 403 | 9,736 | +10.444% |
| 2026-09-14 | 162.00 | 170.20 | 162.00 | 170.20 | -8.065% | 101 | 9,712 | -2.015% |
| 2026-09-11 | 186.49 | 186.49 | 184.87 | 185.13 | +12.527% | 8 | 9,713 | -9.917% |
| 2026-09-10 | 165.70 | 170.82 | 163.10 | 164.52 | -8.141% | 36 | 9,585 | +1.368% |
| 2026-09-09 | 183.90 | 183.90 | 179.10 | 179.10 | -8.762% | 470 | 9,072 | -6.884% |
| 2026-09-08 | 196.30 | 196.30 | 196.30 | 196.30 | -3.538% | 501 | 9,371 | -15.043% |
| 2026-09-04 | 209.50 | 209.50 | 199.80 | 203.50 | -7.158% | 60 | 9,335 | -18.049% |
| 2026-09-03 | 201.70 | 219.19 | 201.70 | 219.19 | +16.072% | 213 | 9,133 | -23.915% |
| 2026-09-02 | 188.84 | 188.84 | 188.84 | 188.84 | +3.434% | 701 | 9,032 | -11.687% |
| 2026-09-01 | 186.21 | 189.31 | 182.32 | 182.57 | -11.374% | 86 | 9,005 | -8.654% |
| 2026-08-31 | 206.50 | 207.00 | 206.00 | 206.00 | -8.444% | 400 | 8,888 | -19.044% |
| 2026-08-28 | 248.70 | 253.20 | 222.80 | 225.00 | -2.046% | 26 | 8,897 | -25.880% |
| 2026-08-27 | 229.70 | 229.70 | 229.70 | 229.70 | +8.227% | 3 | 8,897 | -27.397% |
| 2026-08-24 | 209.68 | 214.64 | 208.26 | 212.24 | -5.587% | 64 | 8,911 | -21.424% |
| 2026-08-21 | 222.10 | 224.80 | 221.90 | 224.80 | +6.123% | 24 | 8,896 | -25.814% |
| 2026-08-20 | 211.85 | 211.85 | 211.83 | 211.83 | -17.124% | 3 | 8,898 | -21.272% |
| 2026-08-19 | 255.60 | 255.60 | 255.60 | 255.60 | +4.199% | 151 | 8,748 | -34.754% |
| 2026-08-18 | 243.76 | 245.30 | 242.51 | 245.30 | -15.924% | 45 | 8,737 | -32.014% |
| 2026-08-14 | 294.75 | 297.67 | 291.76 | 291.76 | -0.065% | 405 | 8,546 | -42.840% |
| 2026-08-13 | 293.00 | 293.00 | 282.32 | 291.95 | +8.973% | 1,924 | 8,852 | -42.877% |
| 2026-08-12 | 265.00 | 267.91 | 264.66 | 267.91 | +2.396% | 3,019 | 9,484 | -37.751% |
| 2026-08-11 | 277.30 | 277.30 | 258.49 | 261.64 | -4.021% | 557 | 9,344 | -36.260% |
| 2026-08-07 | 263.93 | 273.50 | 263.93 | 272.60 | +8.200% | 4,190 | 8,035 | -38.822% |
| 2026-08-06 | 256.50 | 256.50 | 251.94 | 251.94 | -7.307% | 4 | 8,032 | -33.806% |
| 2026-08-05 | 305.92 | 305.92 | 271.10 | 271.80 | -1.810% | 174 | 7,606 | -38.642% |
| 2026-08-04 | 232.00 | 284.87 | 232.00 | 276.81 | +30.080% | 3,394 | 6,601 | -39.753% |
| 2026-08-03 | 201.32 | 212.80 | 201.32 | 212.80 | +25.546% | 603 | 6,825 | -21.631% |
| 2026-07-31 | 169.50 | 169.50 | 169.50 | 169.50 | +15.573% | 11 | 6,532 | -1.611% |
| 2026-07-30 | 146.65 | 146.66 | 146.65 | 146.66 | +13.690% | 270 | 6,246 | +13.712% |
| 2026-07-29 | 137.64 | 149.80 | 129.00 | 129.00 | -19.791% | 30 | 6,236 | +29.279% |
| 2026-07-28 | 160.99 | 160.99 | 160.83 | 160.83 | -6.118% | 2 | 6,235 | +3.693% |
| 2026-07-27 | 171.86 | 171.86 | 171.19 | 171.31 | -0.053% | 4 | 6,235 | -2.650% |
| 2026-07-24 | 171.40 | 171.40 | 171.40 | 171.40 | +7.806% | 2 | 6,235 | -2.701% |
| 2026-07-23 | 161.00 | 162.03 | 158.98 | 158.99 | -18.072% | 4 | 6,235 | +4.893% |
| 2026-07-21 | 188.59 | 194.81 | 188.59 | 194.06 | +2.185% | 9 | 6,177 | -14.063% |
| 2026-07-20 | 198.40 | 198.40 | 186.70 | 189.91 | +2.710% | 134 | 6,149 | -12.185% |
| 2026-07-17 | 183.81 | 184.90 | 183.81 | 184.90 | -13.176% | 17 | 6,136 | -9.805% |
| 2026-07-16 | 218.90 | 218.90 | 212.96 | 212.96 | -4.750% | 35 | 6,159 | -21.690% |
| 2026-07-15 | 219.02 | 223.58 | 216.36 | 223.58 | +4.088% | 44 | 6,135 | -25.409% |
| 2026-07-13 | 214.80 | 214.80 | 214.80 | 214.80 | -6.527% | 2 | 6,135 | -22.360% |
| 2026-07-10 | 224.00 | 229.80 | 224.00 | 229.80 | +4.284% | 3 | 6,137 | -27.428% |
| 2026-07-09 | 209.20 | 220.36 | 209.20 | 220.36 | +14.407% | 107 | 6,036 | -24.319% |
| 2026-07-08 | 190.46 | 192.61 | 190.46 | 192.61 | -7.354% | 6 | 6,030 | -13.416% |
| 2026-07-07 | 206.55 | 209.50 | 206.55 | 207.90 | -5.842% | 7 | 6,033 | -19.784% |
| 2026-07-06 | 208.00 | 220.80 | 208.00 | 220.80 | +12.757% | 8 | 6,037 | -24.470% |
| 2026-07-02 | 216.00 | 216.00 | 195.60 | 195.82 | -4.942% | 9 | 6,030 | -14.835% |
| 2026-06-30 | 202.00 | 206.00 | 202.00 | 206.00 | +6.719% | 2 | 6,031 | -19.044% |
| 2026-06-29 | 182.00 | 193.20 | 182.00 | 193.03 | +13.480% | 33 | 5,918 | -13.604% |
| 2026-06-26 | 171.30 | 183.51 | 169.67 | 170.10 | -4.791% | 1,507 | 5,069 | -1.958% |
| 2026-06-25 | 183.39 | 184.09 | 177.82 | 178.66 | -6.559% | 152 | 4,640 | -6.655% |
| 2026-06-24 | 191.20 | 191.20 | 191.20 | 191.20 | +2.520% | 1 | 4,640 | -12.777% |
| 2026-06-23 | 189.70 | 205.00 | 186.50 | 186.50 | -20.739% | 54 | 4,614 | -10.579% |
| 2026-06-18 | 232.00 | 236.10 | 229.00 | 235.30 | +10.573% | 10 | 4,620 | -29.125% |
| 2026-06-17 | 240.40 | 240.90 | 206.54 | 212.80 | -11.643% | 50 | 4,605 | -21.631% |
| 2026-06-16 | 253.84 | 253.84 | 240.84 | 240.84 | -8.600% | 61 | 4,580 | -30.755% |
| 2026-06-15 | 263.50 | 263.50 | 263.50 | 263.50 | +36.458% | 1 | 4,581 | -36.710% |
| 2026-06-11 | 193.10 | 193.10 | 193.10 | 193.10 | -4.924% | 6 | 4,575 | -13.635% |
| 2026-06-10 | 200.30 | 203.10 | 200.30 | 203.10 | +5.037% | 2 | 4,151 | -17.888% |
| 2026-06-09 | 192.56 | 193.36 | 181.00 | 193.36 | -8.230% | 268 | 4,057 | -13.752% |
| 2026-06-08 | 210.70 | 210.70 | 210.70 | 210.70 | -10.569% | 9 | 4,048 | -20.850% |
| 2026-06-05 | 233.40 | 235.70 | 233.40 | 235.60 | -15.434% | 505 | 2,966 | -29.215% |
| 2026-06-04 | 267.50 | 278.60 | 267.50 | 278.60 | -0.833% | 7 | 2,961 | -40.140% |
| 2026-06-03 | 281.60 | 283.39 | 280.94 | 280.94 | -4.083% | 6 | 2,962 | -40.639% |
| 2026-06-02 | 297.75 | 297.75 | 292.46 | 292.90 | +1.314% | 37 | 2,915 | -43.062% |
| 2026-06-01 | 283.64 | 294.45 | 282.71 | 289.10 | +4.444% | 210 | 2,967 | -42.314% |
| 2026-05-29 | 276.80 | 276.80 | 276.80 | 276.80 | +6.556% | 1 | 2,967 | -39.751% |
| 2026-05-27 | 259.77 | 259.77 | 259.77 | 259.77 | -1.490% | 8 | 2,817 | -35.801% |
| 2026-05-26 | 262.10 | 263.70 | 262.10 | 263.70 | +6.091% | 254 | 2,876 | -36.758% |
| 2026-05-22 | 248.56 | 248.56 | 248.56 | 248.56 | +16.695% | 7 | 2,869 | -32.906% |
| 2026-05-21 | 213.80 | 213.80 | 213.00 | 213.00 | -3.811% | 200 | 2,865 | -21.704% |
| 2026-05-20 | 204.90 | 221.44 | 204.90 | 221.44 | +13.037% | 27 | 2,900 | -24.688% |
| 2026-05-19 | 200.80 | 210.22 | 195.00 | 195.90 | -9.348% | 85 | 2,919 | -14.870% |
| 2026-05-18 | 224.19 | 228.20 | 200.50 | 216.10 | -6.773% | 132 | 3,026 | -22.827% |
| 2026-05-13 | 223.80 | 231.80 | 223.80 | 231.80 | +13.239% | 5 | 3,031 | -28.054% |
| 2026-05-12 | 208.40 | 208.40 | 204.00 | 204.70 | -8.575% | 5 | 3,036 | -18.530% |
| 2026-05-11 | 223.90 | 223.90 | 223.90 | 223.90 | +4.460% | 750 | 2,286 | -25.516% |
| 2026-05-08 | 214.32 | 214.34 | 214.32 | 214.34 | +12.161% | 8 | 2,278 | -22.194% |
| 2026-05-06 | 191.10 | 191.10 | 191.10 | 191.10 | +15.190% | 2 | 2,276 | -12.732% |
| 2026-05-05 | 154.69 | 165.90 | 154.50 | 165.90 | +15.690% | 133 | 2,144 | +0.524% |
| 2026-05-04 | 148.30 | 151.10 | 142.60 | 143.40 | -6.323% | 322 | 2,068 | +16.297% |
| 2026-05-01 | 156.90 | 157.50 | 153.08 | 153.08 | +13.141% | 1,574 | 975 | +8.943% |
| 2026-04-30 | 135.30 | 135.30 | 135.30 | 135.30 | -0.806% | 2 | 975 | +23.259% |
| 2026-04-27 | 136.90 | 136.90 | 136.40 | 136.40 | +11.620% | 4 | 973 | +22.265% |
| 2026-04-22 | 121.90 | 122.30 | 121.10 | 122.20 | +3.559% | 6 | 974 | +36.473% |
| 2026-04-21 | 118.30 | 118.30 | 117.90 | 118.00 | -3.279% | 7 | 968 | +41.331% |
| 2026-04-20 | 122.00 | 122.00 | 122.00 | 122.00 | +22.564% | 301 | 968 | +36.697% |
| 2026-04-15 | 90.15 | 99.56 | 90.15 | 99.54 | +54.087% | 13 | 1,333 | +67.541% |
| 2026-04-13 | 64.20 | 64.60 | 64.20 | 64.60 | +13.772% | 8 | 1,336 | +158.158% |
| 2026-04-08 | 56.87 | 56.87 | 56.78 | 56.78 | +47.980% | 2 | 1,332 | +193.713% |
| 2026-03-27 | 38.47 | 38.47 | 38.37 | 38.37 | -6.869% | 2 | 1,183 | +334.636% |
| 2026-03-26 | 42.90 | 43.00 | 41.10 | 41.20 | -21.073% | 179 | 1,184 | +304.782% |
| 2026-03-25 | 52.15 | 52.20 | 52.15 | 52.20 | -0.949% | 5 | 1,100 | +219.483% |
| 2026-03-20 | 52.70 | 52.70 | 52.70 | 52.70 | -0.753% | 4 | 1,100 | +216.452% |
| 2026-03-19 | 56.06 | 56.06 | 52.50 | 53.10 | -11.278% | 4 | 1,096 | +214.068% |
| 2026-03-18 | 61.20 | 61.20 | 59.85 | 59.85 | -7.923% | 2 | 1,094 | +178.647% |
| 2026-03-17 | 64.89 | 65.00 | 64.69 | 65.00 | -15.199% | 6 | 1,093 | +156.569% |
| 2026-03-10 | 76.80 | 76.80 | 76.65 | 76.65 | +5.000% | 4 | 1,091 | +117.573% |
| 2026-03-09 | 63.73 | 73.00 | 63.38 | 73.00 | -11.008% | 4 | 1,091 | +128.452% |
| 2026-03-04 | 80.15 | 82.03 | 80.15 | 82.03 | +10.523% | 9 | 1,090 | +103.304% |
| 2026-03-03 | 74.22 | 74.22 | 74.22 | 74.22 | -12.979% | 2 | 1,092 | +124.697% |
| 2026-02-27 | 85.64 | 85.64 | 85.29 | 85.29 | -4.287% | 154 | 1,091 | +95.533% |
| 2026-02-18 | 92.43 | 92.43 | 88.91 | 89.11 | +11.151% | 157 | 973 | +87.151% |
| 2026-02-17 | 80.17 | 80.17 | 80.17 | 80.17 | -10.224% | 1 | 824 | +108.020% |
| 2026-02-13 | 89.30 | 89.30 | 89.30 | 89.30 | -26.623% | 175 | 658 | +86.753% |
| 2026-01-09 | 118.40 | 121.70 | 118.40 | 121.70 | +19.984% | 7 | 508 | +37.034% |
| 2025-12-23 | 101.37 | 101.43 | 101.37 | 101.43 | +1.389% | 2 | 506 | +64.419% |
| 2025-12-22 | 99.87 | 100.04 | 99.87 | 100.04 | -21.721% | 2 | 505 | +66.703% |
| 2025-12-05 | 127.40 | 127.80 | 127.40 | 127.80 | +3.356% | 9 | 504 | +30.493% |
| 2025-12-03 | 123.50 | 123.65 | 123.50 | 123.65 | +1.527% | 2 | 498 | +34.873% |
| 2025-12-02 | 121.79 | 121.79 | 121.79 | 121.79 | +15.539% | 1 | 499 | +36.932% |
| 2025-11-18 | 105.41 | 105.41 | 105.41 | 105.41 | -5.096% | 1 | 500 | +58.211% |
| 2025-11-14 | 111.07 | 111.07 | 111.07 | 111.07 | -17.130% | 1 | 501 | +50.149% |
| 2025-11-13 | 134.03 | 134.03 | 134.03 | 134.03 | -3.457% | 1 | 500 | +24.427% |
| 2025-11-05 | 138.85 | 138.85 | 138.83 | 138.83 | -0.445% | 2 | 499 | +20.125% |
| 2025-11-04 | 139.45 | 139.45 | 139.45 | 139.45 | -9.448% | 3 | 498 | +19.591% |
| 2025-10-28 | 154.00 | 154.00 | 154.00 | 154.00 | +54.463% | 3 | 498 | +8.292% |
| 2025-10-23 | 99.70 | 99.70 | 99.70 | 99.70 | +4.365% | 300 | 498 | +67.272% |
| 2025-10-01 | 95.45 | 95.53 | 95.45 | 95.53 | +13.254% | 2 | 201 | +74.573% |
| 2025-09-26 | 84.35 | 84.35 | 84.35 | 84.35 | -7.562% | 1 | 200 | +97.712% |
| 2025-09-23 | 91.03 | 91.30 | 84.95 | 91.25 | +92.918% | 40 | 199 | +82.762% |
| 2025-07-16 | 47.30 | 47.30 | 47.30 | 47.30 | +3.253% | 1 | 144 | +252.579% |
| 2025-07-02 | 45.95 | 46.20 | 45.81 | 45.81 | +19.921% | 6 | 144 | +264.047% |
| 2025-06-27 | 40.10 | 42.50 | 38.20 | 38.20 | +5.525% | 4 | 141 | +336.571% |
| 2025-06-26 | 36.00 | 36.20 | 36.00 | 36.20 | 0.000% | 140 | 140 | +360.691% |