SPX270617C08450000
SPX Jun 17 2027 8450.00 Call
optionOPRA
EODOct 28, 2026
151.28USD+9.918%(+13.65)2Vol2,039OI
SPX270617C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 151.19 | 151.28 | 151.19 | 151.28 | +9.918% | 2 | 2,038 | 0.000% |
| 2026-10-26 | 128.30 | 139.00 | 128.30 | 137.63 | -8.063% | 18 | 2,036 | +9.918% |
| 2026-10-21 | 149.70 | 149.70 | 149.70 | 149.70 | +4.979% | 1 | 2,036 | +1.055% |
| 2026-10-19 | 142.60 | 142.60 | 142.60 | 142.60 | -11.779% | 106 | 2,142 | +6.087% |
| 2026-10-15 | 149.23 | 161.64 | 149.12 | 161.64 | +6.272% | 13 | 2,140 | -6.409% |
| 2026-10-14 | 162.70 | 162.70 | 148.55 | 152.10 | -15.953% | 1,483 | 1,448 | -0.539% |
| 2026-10-13 | 181.32 | 181.32 | 180.97 | 180.97 | -4.998% | 13 | 1,448 | -16.406% |
| 2026-10-09 | 187.10 | 190.56 | 187.10 | 190.49 | +4.121% | 9 | 1,442 | -20.584% |
| 2026-10-08 | 182.95 | 182.95 | 182.95 | 182.95 | -10.747% | 2 | 1,444 | -17.311% |
| 2026-10-06 | 208.26 | 210.04 | 204.98 | 204.98 | +15.913% | 12 | 1,450 | -26.198% |
| 2026-10-05 | 175.05 | 176.84 | 175.05 | 176.84 | +5.438% | 14 | 1,446 | -14.454% |
| 2026-10-02 | 180.25 | 180.25 | 167.72 | 167.72 | +8.627% | 101 | 1,345 | -9.802% |
| 2026-10-01 | 154.20 | 154.40 | 154.20 | 154.40 | +2.748% | 5 | 1,350 | -2.021% |
| 2026-09-29 | 157.30 | 157.30 | 149.50 | 150.27 | -6.385% | 112 | 1,313 | +0.672% |
| 2026-09-28 | 160.53 | 164.41 | 160.45 | 160.52 | -13.091% | 311 | 1,165 | -5.756% |
| 2026-09-25 | 179.83 | 185.20 | 179.83 | 184.70 | +6.578% | 255 | 1,108 | -18.094% |
| 2026-09-24 | 162.85 | 174.30 | 162.85 | 173.30 | -1.141% | 215 | 949 | -12.706% |
| 2026-09-23 | 187.92 | 187.92 | 174.50 | 175.30 | -13.304% | 73 | 926 | -13.702% |
| 2026-09-22 | 200.05 | 203.60 | 198.49 | 202.20 | -1.558% | 53 | 894 | -25.183% |
| 2026-09-21 | 170.10 | 206.11 | 170.10 | 205.40 | +32.431% | 115 | 798 | -26.349% |
| 2026-09-18 | 155.10 | 155.50 | 153.80 | 155.10 | +1.572% | 23 | 779 | -2.463% |
| 2026-09-17 | 147.70 | 153.50 | 147.70 | 152.70 | +18.556% | 240 | 544 | -0.930% |
| 2026-09-16 | 128.40 | 129.50 | 128.00 | 128.80 | -6.734% | 250 | 336 | +17.453% |
| 2026-09-15 | 138.10 | 138.10 | 138.10 | 138.10 | -15.752% | 1 | 335 | +9.544% |
| 2026-09-11 | 169.30 | 170.70 | 163.92 | 163.92 | +8.700% | 19 | 332 | -7.711% |
| 2026-09-10 | 150.80 | 150.80 | 150.80 | 150.80 | -8.451% | 1 | 331 | +0.318% |
| 2026-09-09 | 164.72 | 164.72 | 164.72 | 164.72 | -18.342% | 6 | 326 | -8.159% |
| 2026-09-03 | 200.62 | 201.72 | 200.62 | 201.72 | +15.137% | 6 | 320 | -25.005% |
| 2026-09-01 | 174.60 | 175.20 | 173.50 | 175.20 | -6.079% | 20 | 315 | -13.653% |
| 2026-08-31 | 186.54 | 186.54 | 186.54 | 186.54 | -10.097% | 7 | 308 | -18.902% |
| 2026-08-28 | 228.18 | 228.18 | 207.49 | 207.49 | -4.865% | 6 | 302 | -27.090% |
| 2026-08-27 | 212.84 | 218.10 | 212.84 | 218.10 | +9.105% | 177 | 434 | -30.637% |
| 2026-08-26 | 202.09 | 202.69 | 199.25 | 199.90 | -1.381% | 146 | 498 | -24.322% |
| 2026-08-25 | 200.57 | 203.40 | 200.56 | 202.70 | +5.589% | 94 | 563 | -25.368% |
| 2026-08-24 | 192.26 | 192.26 | 191.97 | 191.97 | -5.952% | 9 | 554 | -21.196% |
| 2026-08-21 | 204.12 | 204.12 | 204.12 | 204.12 | +3.404% | 3 | 551 | -25.887% |
| 2026-08-20 | 198.37 | 198.37 | 194.80 | 197.40 | -11.400% | 28 | 524 | -23.364% |
| 2026-08-19 | 238.30 | 238.30 | 218.70 | 222.80 | +0.090% | 164 | 450 | -32.101% |
| 2026-08-18 | 220.60 | 222.60 | 220.60 | 222.60 | -11.102% | 112 | 360 | -32.040% |
| 2026-08-17 | 251.20 | 251.80 | 247.80 | 250.40 | -5.223% | 134 | 284 | -39.585% |
| 2026-08-14 | 270.67 | 270.67 | 262.60 | 264.20 | -3.770% | 28 | 274 | -42.740% |
| 2026-08-13 | 266.93 | 274.55 | 266.93 | 274.55 | +10.341% | 32 | 280 | -44.899% |
| 2026-08-12 | 247.44 | 250.66 | 247.15 | 248.82 | +3.524% | 21 | 287 | -39.201% |
| 2026-08-11 | 259.23 | 259.23 | 238.60 | 240.35 | -6.351% | 47 | 289 | -37.058% |
| 2026-08-10 | 254.61 | 256.65 | 254.61 | 256.65 | +1.083% | 26 | 302 | -41.056% |
| 2026-08-07 | 253.40 | 253.90 | 253.40 | 253.90 | +7.503% | 3 | 302 | -40.417% |
| 2026-08-06 | 237.82 | 237.82 | 236.18 | 236.18 | -5.547% | 4 | 298 | -35.947% |
| 2026-08-05 | 265.35 | 266.11 | 250.05 | 250.05 | -3.171% | 12 | 303 | -39.500% |
| 2026-08-04 | 229.93 | 262.29 | 229.93 | 258.24 | +33.388% | 73 | 272 | -41.419% |
| 2026-08-03 | 184.64 | 197.10 | 184.64 | 193.60 | +37.794% | 14 | 271 | -21.860% |
| 2026-07-31 | 146.70 | 146.70 | 137.80 | 140.50 | -0.071% | 19 | 252 | +7.673% |
| 2026-07-30 | 134.50 | 140.70 | 134.30 | 140.60 | +6.572% | 46 | 220 | +7.596% |
| 2026-07-29 | 135.50 | 140.00 | 131.93 | 131.93 | -8.235% | 17 | 219 | +14.667% |
| 2026-07-28 | 135.40 | 143.77 | 135.31 | 143.77 | +2.088% | 14 | 213 | +5.224% |
| 2026-07-27 | 138.95 | 141.90 | 137.87 | 140.83 | -2.775% | 39 | 195 | +7.420% |
| 2026-07-24 | 144.85 | 144.85 | 144.85 | 144.85 | +1.294% | 1 | 195 | +4.439% |
| 2026-07-23 | 143.60 | 143.80 | 143.00 | 143.00 | -18.934% | 6 | 195 | +5.790% |
| 2026-07-22 | 176.70 | 176.70 | 176.00 | 176.40 | -0.581% | 8 | 187 | -14.240% |
| 2026-07-21 | 177.31 | 177.43 | 177.31 | 177.43 | +1.644% | 2 | 186 | -14.738% |
| 2026-07-20 | 174.86 | 174.86 | 174.56 | 174.56 | -14.314% | 2 | 185 | -13.336% |
| 2026-07-14 | 203.72 | 203.72 | 203.72 | 203.72 | +2.578% | 2 | 183 | -25.741% |
| 2026-07-13 | 198.60 | 198.60 | 198.50 | 198.60 | -8.807% | 4 | 179 | -23.827% |
| 2026-07-10 | 212.01 | 217.78 | 211.89 | 217.78 | +13.457% | 33 | 163 | -30.535% |
| 2026-07-09 | 191.98 | 191.98 | 191.95 | 191.95 | +6.580% | 2 | 162 | -21.188% |
| 2026-07-08 | 180.10 | 180.10 | 180.10 | 180.10 | -12.704% | 1 | 162 | -16.002% |
| 2026-07-06 | 204.03 | 206.31 | 203.84 | 206.31 | +0.885% | 22 | 150 | -26.673% |
| 2026-07-01 | 200.76 | 204.50 | 200.76 | 204.50 | +7.916% | 51 | 84 | -26.024% |
| 2026-06-30 | 189.50 | 189.50 | 189.50 | 189.50 | +15.373% | 7 | 77 | -20.169% |
| 2026-06-25 | 164.41 | 164.41 | 164.25 | 164.25 | -25.239% | 8 | 71 | -7.896% |
| 2026-06-18 | 218.10 | 219.70 | 211.90 | 219.70 | -1.727% | 18 | 71 | -31.142% |
| 2026-06-17 | 218.34 | 224.03 | 218.34 | 223.56 | -0.134% | 21 | 60 | -32.331% |
| 2026-06-16 | 235.00 | 237.10 | 223.86 | 223.86 | -9.361% | 24 | 38 | -32.422% |
| 2026-06-15 | 253.90 | 253.90 | 246.98 | 246.98 | +36.544% | 11 | 37 | -38.748% |
| 2026-06-11 | 165.10 | 180.88 | 165.10 | 180.88 | -9.965% | 23 | 17 | -16.364% |
| 2026-06-08 | 201.20 | 201.20 | 200.90 | 200.90 | -7.844% | 2 | 16 | -24.699% |
| 2026-06-05 | 218.00 | 218.00 | 218.00 | 218.00 | -19.676% | 2 | 17 | -30.606% |
| 2026-06-01 | 271.40 | 271.40 | 271.40 | 271.40 | +1.458% | 3 | 14 | -44.259% |
| 2026-05-29 | 267.50 | 267.50 | 267.50 | 267.50 | +10.273% | 1 | 13 | -43.447% |
| 2026-05-27 | 241.47 | 242.58 | 241.47 | 242.58 | +24.025% | 10 | 15 | -37.637% |
| 2026-05-19 | 195.59 | 195.59 | 195.59 | 195.59 | -13.444% | 2 | 13 | -22.655% |
| 2026-05-15 | 225.93 | 226.23 | 225.93 | 225.97 | +12.479% | 8 | 5 | -33.053% |
| 2026-05-08 | 200.90 | 200.90 | 200.90 | 200.90 | 0.000% | 5 | 0 | -24.699% |