SPX270617C08425000
SPX Jun 17 2027 8425.00 Call
optionOPRA
EODOct 28, 2026
158.49USD-1.252%(-2.01)7Vol841OI
SPX270617C08425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 158.71 | 160.53 | 158.49 | 158.49 | -1.252% | 7 | 842 | 0.000% |
| 2026-10-27 | 160.50 | 160.50 | 160.50 | 160.50 | +9.556% | 1 | 842 | -1.252% |
| 2026-10-26 | 135.10 | 146.50 | 135.10 | 146.50 | +13.390% | 7 | 841 | +8.184% |
| 2026-10-23 | 129.20 | 129.20 | 129.20 | 129.20 | -8.304% | 1 | 840 | +22.670% |
| 2026-10-22 | 140.90 | 140.90 | 140.90 | 140.90 | -18.883% | 1 | 839 | +12.484% |
| 2026-10-21 | 155.90 | 173.70 | 155.90 | 173.70 | +16.234% | 4 | 838 | -8.756% |
| 2026-10-16 | 149.44 | 149.44 | 149.44 | 149.44 | -12.027% | 1 | 838 | +6.056% |
| 2026-10-15 | 151.00 | 169.87 | 151.00 | 169.87 | +4.445% | 24 | 840 | -6.699% |
| 2026-10-14 | 170.30 | 170.30 | 162.64 | 162.64 | -17.189% | 11 | 840 | -2.552% |
| 2026-10-12 | 196.40 | 196.40 | 196.40 | 196.40 | -3.394% | 1 | 840 | -19.302% |
| 2026-10-09 | 203.10 | 203.30 | 203.10 | 203.30 | +5.397% | 9 | 836 | -22.041% |
| 2026-10-08 | 192.51 | 192.89 | 192.51 | 192.89 | -4.368% | 75 | 837 | -17.834% |
| 2026-10-07 | 201.70 | 201.70 | 201.70 | 201.70 | -8.088% | 102 | 949 | -21.423% |
| 2026-10-06 | 219.45 | 219.45 | 219.45 | 219.45 | +36.900% | 3 | 952 | -27.779% |
| 2026-10-01 | 159.57 | 160.30 | 159.57 | 160.30 | -10.647% | 8 | 954 | -1.129% |
| 2026-09-28 | 168.29 | 179.40 | 168.20 | 179.40 | -7.383% | 499 | 899 | -11.656% |
| 2026-09-25 | 191.10 | 193.70 | 191.05 | 193.70 | +5.969% | 255 | 977 | -18.178% |
| 2026-09-23 | 182.67 | 182.85 | 182.67 | 182.79 | -11.981% | 8 | 972 | -13.294% |
| 2026-09-22 | 212.91 | 212.91 | 207.64 | 207.67 | +8.825% | 12 | 983 | -23.682% |
| 2026-09-21 | 184.56 | 190.83 | 184.56 | 190.83 | +20.162% | 17 | 983 | -16.947% |
| 2026-09-18 | 158.79 | 158.81 | 158.79 | 158.81 | +3.426% | 6 | 979 | -0.201% |
| 2026-09-16 | 153.58 | 153.58 | 153.55 | 153.55 | +5.562% | 14 | 979 | +3.217% |
| 2026-09-15 | 142.93 | 146.35 | 142.91 | 145.46 | -11.413% | 42 | 979 | +8.958% |
| 2026-09-14 | 162.69 | 164.20 | 162.60 | 164.20 | +4.056% | 28 | 976 | -3.477% |
| 2026-09-10 | 157.00 | 157.80 | 156.80 | 157.80 | -15.907% | 10 | 972 | +0.437% |
| 2026-09-08 | 187.65 | 187.65 | 187.65 | 187.65 | -10.293% | 1 | 971 | -15.540% |
| 2026-09-03 | 197.60 | 209.36 | 197.60 | 209.18 | +15.302% | 9 | 974 | -24.233% |
| 2026-09-01 | 178.57 | 181.42 | 178.57 | 181.42 | -6.869% | 2 | 973 | -12.639% |
| 2026-08-31 | 198.69 | 198.69 | 194.80 | 194.80 | -14.147% | 26 | 973 | -18.640% |
| 2026-08-27 | 225.80 | 227.30 | 225.00 | 226.90 | +8.846% | 613 | 590 | -30.150% |
| 2026-08-26 | 210.64 | 211.21 | 208.32 | 208.46 | -0.733% | 33 | 588 | -23.971% |
| 2026-08-25 | 210.33 | 210.33 | 210.00 | 210.00 | +5.105% | 10 | 593 | -24.529% |
| 2026-08-24 | 203.15 | 203.15 | 199.80 | 199.80 | -7.328% | 43 | 604 | -20.676% |
| 2026-08-21 | 212.82 | 215.60 | 209.99 | 215.60 | +4.813% | 26 | 599 | -26.489% |
| 2026-08-20 | 203.90 | 205.70 | 203.10 | 205.70 | -11.336% | 21 | 593 | -22.951% |
| 2026-08-19 | 246.58 | 246.62 | 227.80 | 232.00 | +0.129% | 26 | 590 | -31.685% |
| 2026-08-18 | 233.21 | 233.60 | 229.40 | 231.70 | -10.987% | 30 | 584 | -31.597% |
| 2026-08-17 | 264.40 | 264.40 | 257.70 | 260.30 | -5.104% | 65 | 570 | -39.113% |
| 2026-08-14 | 285.42 | 285.42 | 272.60 | 274.30 | -3.822% | 24 | 569 | -42.220% |
| 2026-08-13 | 290.95 | 290.95 | 276.68 | 285.20 | +10.197% | 27 | 570 | -44.428% |
| 2026-08-12 | 257.92 | 258.81 | 256.21 | 258.81 | +4.422% | 30 | 568 | -38.762% |
| 2026-08-11 | 268.51 | 268.51 | 247.81 | 247.85 | -5.893% | 12 | 571 | -36.054% |
| 2026-08-10 | 267.16 | 268.69 | 263.37 | 263.37 | -0.163% | 43 | 566 | -39.822% |
| 2026-08-07 | 256.15 | 263.80 | 256.10 | 263.80 | +7.354% | 56 | 541 | -39.920% |
| 2026-08-06 | 255.91 | 258.02 | 245.28 | 245.73 | -6.070% | 56 | 589 | -35.502% |
| 2026-08-05 | 276.25 | 277.41 | 254.34 | 261.61 | -4.193% | 64 | 563 | -39.417% |
| 2026-08-04 | 268.10 | 274.41 | 267.07 | 273.06 | +33.187% | 606 | 554 | -41.958% |
| 2026-08-03 | 182.27 | 205.02 | 182.27 | 205.02 | +46.328% | 18 | 540 | -22.695% |
| 2026-07-31 | 140.11 | 140.11 | 140.11 | 140.11 | -1.608% | 2 | 538 | +13.118% |
| 2026-07-30 | 139.30 | 142.40 | 139.30 | 142.40 | +3.466% | 108 | 443 | +11.299% |
| 2026-07-29 | 141.50 | 141.50 | 131.03 | 137.63 | -1.686% | 233 | 233 | +15.157% |
| 2026-07-28 | 139.90 | 139.99 | 139.90 | 139.99 | -8.161% | 6 | 227 | +13.215% |
| 2026-07-24 | 152.43 | 152.43 | 152.43 | 152.43 | -17.920% | 1 | 227 | +3.976% |
| 2026-07-21 | 180.80 | 186.01 | 180.80 | 185.71 | +1.809% | 67 | 226 | -14.657% |
| 2026-07-20 | 180.61 | 182.41 | 180.61 | 182.41 | -17.203% | 4 | 225 | -13.113% |
| 2026-07-10 | 215.28 | 220.41 | 215.28 | 220.31 | +10.177% | 52 | 224 | -28.060% |
| 2026-07-09 | 198.82 | 199.96 | 198.82 | 199.96 | +5.520% | 4 | 222 | -20.739% |
| 2026-07-08 | 189.50 | 189.50 | 189.50 | 189.50 | -6.696% | 2 | 220 | -16.364% |
| 2026-07-07 | 203.02 | 203.10 | 203.02 | 203.10 | +7.883% | 2 | 219 | -21.965% |
| 2026-07-02 | 181.67 | 188.26 | 181.67 | 188.26 | -11.072% | 14 | 227 | -15.813% |
| 2026-07-01 | 210.90 | 211.70 | 210.90 | 211.70 | +21.772% | 2 | 226 | -25.135% |
| 2026-06-29 | 178.69 | 178.89 | 173.85 | 173.85 | +2.566% | 100 | 188 | -8.835% |
| 2026-06-25 | 169.50 | 169.50 | 169.50 | 169.50 | -25.950% | 1 | 188 | -6.496% |
| 2026-06-18 | 221.30 | 228.90 | 220.70 | 228.90 | +3.528% | 11 | 180 | -30.760% |
| 2026-06-17 | 231.80 | 233.00 | 221.10 | 221.10 | +7.174% | 19 | 168 | -28.318% |
| 2026-06-12 | 205.91 | 206.70 | 202.64 | 206.30 | +5.148% | 101 | 152 | -23.175% |
| 2026-06-11 | 171.70 | 202.50 | 171.70 | 196.20 | +18.264% | 27 | 80 | -19.220% |
| 2026-06-09 | 165.90 | 165.90 | 165.90 | 165.90 | -20.584% | 1 | 80 | -4.467% |
| 2026-06-08 | 208.90 | 208.90 | 208.90 | 208.90 | -8.578% | 1 | 80 | -24.131% |
| 2026-06-05 | 226.00 | 228.50 | 226.00 | 228.50 | -13.296% | 2 | 77 | -30.639% |
| 2026-06-03 | 270.40 | 270.40 | 263.45 | 263.54 | -4.094% | 51 | 26 | -39.861% |
| 2026-05-29 | 274.79 | 274.79 | 274.79 | 274.79 | +39.771% | 20 | 6 | -42.323% |
| 2026-05-19 | 196.50 | 196.60 | 196.50 | 196.60 | 0.000% | 6 | 0 | -19.385% |