SPX270617C08475000
SPX Jun 17 2027 8475.00 Call
optionOPRA
EODOct 28, 2026
152.26USD+15.524%(+20.46)4Vol1,348OI
SPX270617C08475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 144.53 | 154.73 | 144.40 | 152.26 | +15.524% | 4 | 1,347 | 0.000% |
| 2026-10-26 | 123.20 | 131.80 | 123.20 | 131.80 | +12.688% | 10 | 1,348 | +15.524% |
| 2026-10-23 | 119.72 | 121.62 | 116.51 | 116.96 | -5.601% | 281 | 1,197 | +30.181% |
| 2026-10-22 | 123.90 | 123.90 | 123.90 | 123.90 | -12.992% | 1 | 1,197 | +22.889% |
| 2026-10-21 | 142.40 | 142.40 | 142.40 | 142.40 | -2.406% | 1 | 1,197 | +6.924% |
| 2026-10-14 | 154.70 | 154.70 | 145.91 | 145.91 | -21.215% | 20 | 1,180 | +4.352% |
| 2026-10-09 | 175.10 | 185.20 | 173.23 | 185.20 | -5.587% | 29 | 1,162 | -17.786% |
| 2026-10-06 | 192.45 | 202.23 | 192.45 | 196.16 | +20.270% | 18 | 1,166 | -22.380% |
| 2026-10-05 | 163.10 | 163.10 | 163.10 | 163.10 | +12.173% | 103 | 1,166 | -6.646% |
| 2026-10-01 | 136.43 | 145.40 | 135.96 | 145.40 | -4.147% | 8 | 1,165 | +4.718% |
| 2026-09-30 | 151.25 | 151.69 | 151.25 | 151.69 | +2.639% | 2 | 1,166 | +0.376% |
| 2026-09-29 | 143.33 | 147.79 | 141.97 | 147.79 | -3.613% | 132 | 1,206 | +3.025% |
| 2026-09-28 | 153.33 | 153.33 | 153.33 | 153.33 | -13.373% | 4 | 1,208 | -0.698% |
| 2026-09-25 | 177.00 | 177.00 | 177.00 | 177.00 | +7.396% | 3 | 1,211 | -13.977% |
| 2026-09-23 | 167.90 | 167.90 | 164.81 | 164.81 | -13.924% | 13 | 1,211 | -7.615% |
| 2026-09-22 | 198.79 | 198.79 | 191.47 | 191.47 | +1.792% | 7 | 1,212 | -20.478% |
| 2026-09-21 | 179.41 | 189.22 | 179.41 | 188.10 | +28.836% | 39 | 1,213 | -19.054% |
| 2026-09-18 | 146.00 | 146.00 | 146.00 | 146.00 | +1.955% | 1 | 1,212 | +4.288% |
| 2026-09-17 | 140.40 | 143.20 | 140.40 | 143.20 | -2.452% | 9 | 1,213 | +6.327% |
| 2026-09-14 | 146.80 | 146.80 | 146.80 | 146.80 | -7.847% | 1 | 1,212 | +3.719% |
| 2026-09-11 | 161.57 | 162.75 | 159.30 | 159.30 | +10.625% | 19 | 1,220 | -4.419% |
| 2026-09-10 | 142.40 | 144.00 | 142.40 | 144.00 | -7.928% | 5 | 1,220 | +5.736% |
| 2026-09-09 | 157.86 | 157.86 | 156.40 | 156.40 | -8.805% | 22 | 1,204 | -2.647% |
| 2026-09-08 | 169.28 | 172.00 | 169.28 | 171.50 | -11.186% | 12 | 1,197 | -11.219% |
| 2026-09-03 | 181.60 | 193.10 | 181.60 | 193.10 | +11.310% | 8 | 1,201 | -21.150% |
| 2026-09-02 | 172.90 | 173.66 | 171.70 | 173.48 | -2.861% | 24 | 1,185 | -12.232% |
| 2026-08-31 | 178.59 | 178.59 | 178.59 | 178.59 | -10.481% | 7 | 1,185 | -14.743% |
| 2026-08-28 | 221.60 | 221.60 | 197.70 | 199.50 | -4.909% | 213 | 1,233 | -23.679% |
| 2026-08-27 | 205.55 | 210.10 | 205.55 | 209.80 | +8.930% | 73 | 1,190 | -27.426% |
| 2026-08-26 | 192.40 | 194.40 | 192.20 | 192.60 | -1.129% | 22 | 1,171 | -20.945% |
| 2026-08-25 | 195.50 | 195.50 | 194.30 | 194.80 | +5.732% | 23 | 1,156 | -21.838% |
| 2026-08-24 | 184.62 | 184.62 | 184.24 | 184.24 | -6.296% | 2 | 1,156 | -17.358% |
| 2026-08-21 | 193.64 | 198.44 | 193.30 | 196.62 | +3.922% | 24 | 1,155 | -22.561% |
| 2026-08-20 | 190.06 | 190.06 | 186.60 | 189.20 | -12.975% | 48 | 1,126 | -19.524% |
| 2026-08-19 | 217.46 | 217.51 | 217.41 | 217.41 | +1.641% | 100 | 1,101 | -29.966% |
| 2026-08-18 | 217.60 | 217.60 | 211.30 | 213.90 | -11.318% | 29 | 1,080 | -28.817% |
| 2026-08-17 | 240.90 | 241.20 | 238.60 | 241.20 | -5.039% | 23 | 1,062 | -36.874% |
| 2026-08-14 | 262.79 | 265.22 | 252.41 | 254.00 | -4.111% | 112 | 1,144 | -40.055% |
| 2026-08-13 | 266.32 | 266.32 | 264.89 | 264.89 | +10.689% | 12 | 1,148 | -42.520% |
| 2026-08-12 | 239.31 | 239.31 | 239.31 | 239.31 | +2.427% | 4 | 1,148 | -36.375% |
| 2026-08-11 | 233.92 | 233.92 | 228.90 | 233.64 | -4.328% | 51 | 1,149 | -34.831% |
| 2026-08-10 | 244.51 | 244.51 | 244.21 | 244.21 | -0.282% | 2 | 1,149 | -37.652% |
| 2026-08-07 | 231.57 | 246.24 | 231.55 | 244.90 | +3.732% | 384 | 1,408 | -37.828% |
| 2026-08-06 | 236.03 | 236.09 | 236.03 | 236.09 | -0.346% | 50 | 1,370 | -35.508% |
| 2026-08-05 | 273.79 | 273.79 | 235.37 | 236.91 | -6.137% | 807 | 1,532 | -35.731% |
| 2026-08-04 | 206.00 | 252.40 | 206.00 | 252.40 | +33.150% | 34 | 1,521 | -39.675% |
| 2026-08-03 | 180.60 | 189.80 | 180.60 | 189.56 | +27.392% | 21 | 1,502 | -19.677% |
| 2026-07-31 | 143.40 | 148.80 | 132.40 | 148.80 | +10.468% | 46 | 1,474 | +2.325% |
| 2026-07-30 | 134.30 | 134.70 | 134.30 | 134.70 | +6.964% | 6 | 1,642 | +13.036% |
| 2026-07-29 | 133.34 | 136.00 | 125.93 | 125.93 | -8.481% | 18 | 1,634 | +20.908% |
| 2026-07-28 | 138.20 | 139.50 | 136.10 | 137.60 | +2.396% | 1,245 | 1,172 | +10.654% |
| 2026-07-27 | 131.85 | 136.30 | 131.85 | 134.38 | -4.288% | 40 | 1,137 | +13.306% |
| 2026-07-24 | 140.40 | 140.40 | 140.40 | 140.40 | +1.739% | 2 | 1,135 | +8.447% |
| 2026-07-23 | 148.56 | 148.56 | 136.20 | 138.00 | -15.337% | 487 | 739 | +10.333% |
| 2026-07-17 | 165.80 | 165.80 | 162.80 | 163.00 | -11.264% | 5 | 739 | -6.589% |
| 2026-07-16 | 190.87 | 190.87 | 183.69 | 183.69 | -12.307% | 14 | 751 | -17.110% |
| 2026-07-10 | 206.29 | 209.47 | 206.29 | 209.47 | +19.834% | 3 | 748 | -27.312% |
| 2026-07-08 | 174.52 | 175.80 | 172.80 | 174.80 | -9.864% | 31 | 756 | -12.895% |
| 2026-07-01 | 195.45 | 196.70 | 193.85 | 193.93 | +25.570% | 103 | 817 | -21.487% |
| 2026-06-26 | 147.11 | 165.68 | 146.28 | 154.44 | -27.564% | 500 | 643 | -1.412% |
| 2026-06-22 | 212.83 | 213.22 | 212.83 | 213.21 | +4.361% | 12 | 637 | -28.587% |
| 2026-06-18 | 204.30 | 204.30 | 204.30 | 204.30 | -16.510% | 3 | 637 | -25.472% |
| 2026-06-15 | 244.70 | 244.70 | 244.70 | 244.70 | +40.956% | 1 | 636 | -37.777% |
| 2026-06-11 | 159.92 | 173.60 | 159.10 | 173.60 | +11.784% | 16 | 626 | -12.293% |
| 2026-06-10 | 155.78 | 156.49 | 155.00 | 155.30 | +3.087% | 16 | 610 | -1.958% |
| 2026-06-09 | 150.46 | 150.75 | 150.46 | 150.65 | -23.729% | 8 | 602 | +1.069% |
| 2026-06-05 | 211.80 | 211.80 | 197.52 | 197.52 | -25.411% | 49 | 578 | -22.914% |
| 2026-06-02 | 264.32 | 264.97 | 264.32 | 264.81 | +0.880% | 50 | 41 | -42.502% |
| 2026-06-01 | 255.64 | 262.50 | 255.64 | 262.50 | 0.000% | 81 | 0 | -41.996% |