SPX270617C08500000
SPX Jun 17 2027 8500.00 Call
optionOPRA
EODOct 28, 2026
136.10USD+2.154%(+2.87)22Vol19,542OI
SPX270617C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 137.28 | 139.13 | 132.53 | 136.10 | +2.154% | 22 | 19,527 | 0.000% |
| 2026-10-27 | 135.92 | 135.92 | 133.23 | 133.23 | +6.755% | 2 | 19,528 | +2.154% |
| 2026-10-26 | 115.50 | 124.80 | 114.41 | 124.80 | +13.568% | 101 | 19,566 | +9.054% |
| 2026-10-23 | 113.40 | 117.95 | 109.89 | 109.89 | -8.729% | 1,435 | 19,992 | +23.851% |
| 2026-10-22 | 118.91 | 120.40 | 117.15 | 120.40 | -20.423% | 842 | 19,675 | +13.040% |
| 2026-10-21 | 136.00 | 151.30 | 136.00 | 151.30 | +6.235% | 347 | 19,723 | -10.046% |
| 2026-10-20 | 142.42 | 142.42 | 142.42 | 142.42 | +10.343% | 10 | 19,708 | -4.438% |
| 2026-10-19 | 131.63 | 131.63 | 129.07 | 129.07 | +10.034% | 50 | 19,716 | +5.447% |
| 2026-10-16 | 140.91 | 141.00 | 117.30 | 117.30 | -14.938% | 2,628 | 19,649 | +16.027% |
| 2026-10-15 | 129.30 | 143.18 | 129.30 | 137.90 | +2.681% | 118 | 19,691 | -1.305% |
| 2026-10-14 | 146.90 | 147.30 | 132.60 | 134.30 | -19.725% | 7 | 19,692 | +1.340% |
| 2026-10-13 | 167.00 | 167.30 | 166.20 | 167.30 | -1.565% | 459 | 19,706 | -18.649% |
| 2026-10-12 | 176.30 | 176.30 | 168.50 | 169.96 | -2.880% | 422 | 19,379 | -19.922% |
| 2026-10-09 | 174.08 | 176.50 | 173.72 | 175.00 | +9.925% | 327 | 19,424 | -22.229% |
| 2026-10-08 | 166.96 | 166.96 | 157.20 | 159.20 | -9.453% | 853 | 19,633 | -14.510% |
| 2026-10-07 | 168.00 | 175.82 | 163.60 | 175.82 | -6.179% | 32 | 19,617 | -22.591% |
| 2026-10-06 | 190.11 | 191.20 | 187.40 | 187.40 | +6.902% | 1,344 | 19,705 | -27.375% |
| 2026-10-05 | 159.70 | 176.10 | 159.70 | 175.30 | +12.458% | 842 | 19,684 | -22.362% |
| 2026-10-02 | 155.88 | 155.88 | 155.88 | 155.88 | +13.864% | 780 | 19,567 | -12.689% |
| 2026-10-01 | 139.81 | 139.81 | 126.80 | 136.90 | -7.437% | 318 | 19,713 | -0.584% |
| 2026-09-30 | 146.10 | 153.80 | 146.10 | 147.90 | +5.058% | 113 | 19,716 | -7.978% |
| 2026-09-29 | 142.20 | 142.20 | 135.00 | 140.78 | -5.536% | 1,496 | 19,073 | -3.324% |
| 2026-09-28 | 154.89 | 155.11 | 144.36 | 149.03 | -11.712% | 303 | 19,198 | -8.676% |
| 2026-09-25 | 160.53 | 168.80 | 160.53 | 168.80 | +7.039% | 774 | 19,131 | -19.372% |
| 2026-09-24 | 150.02 | 159.58 | 149.98 | 157.70 | -1.004% | 912 | 19,455 | -13.697% |
| 2026-09-23 | 172.24 | 172.24 | 156.78 | 159.30 | -14.031% | 908 | 19,223 | -14.564% |
| 2026-09-22 | 189.71 | 189.71 | 183.00 | 185.30 | -0.489% | 314 | 19,153 | -26.552% |
| 2026-09-21 | 154.60 | 188.40 | 153.72 | 186.21 | +29.872% | 196 | 19,108 | -26.910% |
| 2026-09-18 | 132.63 | 143.38 | 132.50 | 143.38 | +3.598% | 745 | 17,752 | -5.077% |
| 2026-09-17 | 131.80 | 139.10 | 131.80 | 138.40 | +19.331% | 1,001 | 17,493 | -1.662% |
| 2026-09-16 | 129.90 | 129.90 | 107.10 | 115.98 | -7.216% | 33 | 17,470 | +17.348% |
| 2026-09-15 | 125.00 | 125.08 | 123.10 | 125.00 | -8.692% | 960 | 17,054 | +8.880% |
| 2026-09-14 | 136.30 | 138.30 | 136.30 | 136.90 | -8.428% | 22 | 16,845 | -0.584% |
| 2026-09-11 | 153.28 | 154.78 | 149.20 | 149.50 | +9.444% | 258 | 16,882 | -8.963% |
| 2026-09-10 | 135.69 | 137.00 | 135.42 | 136.60 | -7.515% | 181 | 16,852 | -0.366% |
| 2026-09-09 | 149.12 | 151.14 | 145.51 | 147.70 | -6.873% | 320 | 16,831 | -7.854% |
| 2026-09-08 | 161.30 | 164.25 | 158.60 | 158.60 | -7.219% | 285 | 16,592 | -14.187% |
| 2026-09-04 | 170.92 | 170.94 | 170.92 | 170.94 | -7.143% | 170 | 16,722 | -20.381% |
| 2026-09-03 | 174.80 | 184.68 | 167.71 | 184.09 | +16.794% | 276 | 16,687 | -26.069% |
| 2026-09-02 | 159.36 | 160.06 | 157.62 | 157.62 | +5.220% | 19 | 16,669 | -13.653% |
| 2026-09-01 | 155.60 | 161.10 | 149.80 | 149.80 | -13.159% | 64 | 16,666 | -9.146% |
| 2026-08-31 | 170.96 | 172.50 | 169.40 | 172.50 | -9.206% | 226 | 16,509 | -21.101% |
| 2026-08-28 | 216.02 | 216.29 | 189.99 | 189.99 | -3.661% | 9 | 16,566 | -28.365% |
| 2026-08-27 | 191.80 | 203.69 | 191.30 | 197.21 | +5.285% | 12 | 16,566 | -30.987% |
| 2026-08-26 | 187.60 | 187.60 | 187.31 | 187.31 | +1.799% | 140 | 16,576 | -27.340% |
| 2026-08-25 | 183.90 | 184.00 | 183.90 | 184.00 | +2.154% | 1,112 | 16,480 | -26.033% |
| 2026-08-24 | 178.59 | 180.80 | 176.90 | 180.12 | -5.379% | 96 | 16,495 | -24.439% |
| 2026-08-21 | 186.84 | 190.60 | 186.82 | 190.36 | -11.051% | 48 | 16,468 | -28.504% |
| 2026-08-19 | 213.70 | 214.50 | 213.70 | 214.01 | +4.446% | 1,503 | 17,223 | -36.405% |
| 2026-08-18 | 214.00 | 214.00 | 202.60 | 204.90 | -10.680% | 1,151 | 17,359 | -33.577% |
| 2026-08-17 | 239.75 | 239.85 | 229.40 | 229.40 | -5.639% | 1,761 | 18,085 | -40.671% |
| 2026-08-14 | 250.64 | 250.64 | 243.11 | 243.11 | -1.774% | 871 | 18,617 | -44.017% |
| 2026-08-13 | 248.80 | 248.80 | 247.50 | 247.50 | +9.562% | 20 | 18,617 | -45.010% |
| 2026-08-12 | 227.96 | 228.06 | 225.90 | 225.90 | -4.972% | 296 | 18,468 | -39.752% |
| 2026-08-11 | 237.72 | 237.72 | 237.72 | 237.72 | +1.157% | 4 | 18,413 | -42.748% |
| 2026-08-07 | 229.70 | 237.70 | 227.60 | 235.00 | +8.761% | 173 | 18,153 | -42.085% |
| 2026-08-06 | 215.50 | 218.28 | 215.50 | 216.07 | -8.336% | 8 | 18,151 | -37.011% |
| 2026-08-05 | 261.37 | 261.37 | 226.50 | 235.72 | -1.459% | 297 | 18,286 | -42.262% |
| 2026-08-04 | 211.60 | 246.52 | 211.50 | 239.21 | +33.265% | 741 | 9,401 | -43.104% |
| 2026-08-03 | 150.43 | 179.50 | 150.43 | 179.50 | +28.214% | 526 | 9,128 | -24.178% |
| 2026-07-31 | 138.34 | 140.00 | 137.93 | 140.00 | +22.485% | 81 | 9,056 | -2.786% |
| 2026-07-30 | 114.30 | 114.30 | 114.30 | 114.30 | +7.729% | 751 | 9,138 | +19.073% |
| 2026-07-29 | 124.40 | 126.00 | 106.10 | 106.10 | -19.131% | 8 | 9,137 | +28.275% |
| 2026-07-28 | 132.00 | 135.09 | 130.75 | 131.20 | +4.625% | 7 | 9,131 | +3.735% |
| 2026-07-27 | 133.20 | 133.20 | 125.40 | 125.40 | -5.358% | 90 | 9,137 | +8.533% |
| 2026-07-24 | 132.50 | 132.50 | 132.50 | 132.50 | +1.222% | 385 | 9,128 | +2.717% |
| 2026-07-23 | 138.56 | 138.56 | 130.90 | 130.90 | -19.693% | 1,103 | 7,312 | +3.972% |
| 2026-07-21 | 162.53 | 164.80 | 162.38 | 163.00 | +8.674% | 79 | 8,064 | -16.503% |
| 2026-07-20 | 159.01 | 161.03 | 147.70 | 149.99 | -4.221% | 7 | 8,066 | -9.261% |
| 2026-07-17 | 164.10 | 167.22 | 156.00 | 156.60 | -11.948% | 969 | 7,502 | -13.091% |
| 2026-07-16 | 183.45 | 185.09 | 177.85 | 177.85 | -5.399% | 65 | 7,540 | -23.475% |
| 2026-07-15 | 188.00 | 188.00 | 188.00 | 188.00 | +2.564% | 1 | 7,539 | -27.606% |
| 2026-07-13 | 191.00 | 191.00 | 183.20 | 183.30 | -7.760% | 9 | 7,524 | -25.750% |
| 2026-07-10 | 193.30 | 198.80 | 193.00 | 198.72 | +8.638% | 88 | 7,597 | -31.512% |
| 2026-07-09 | 177.39 | 182.92 | 175.45 | 182.92 | +8.109% | 88 | 7,522 | -25.596% |
| 2026-07-08 | 165.10 | 169.60 | 157.90 | 169.20 | -4.944% | 194 | 7,381 | -19.563% |
| 2026-07-07 | 173.84 | 178.00 | 173.84 | 178.00 | -7.258% | 60 | 7,381 | -23.539% |
| 2026-07-06 | 187.71 | 192.74 | 187.70 | 191.93 | +2.090% | 83 | 7,377 | -29.089% |
| 2026-07-02 | 188.00 | 188.00 | 188.00 | 188.00 | +3.127% | 254 | 7,476 | -27.606% |
| 2026-07-01 | 179.20 | 186.41 | 179.20 | 182.30 | +0.055% | 457 | 7,576 | -25.343% |
| 2026-06-30 | 172.70 | 182.20 | 172.70 | 182.20 | +10.625% | 21 | 7,576 | -25.302% |
| 2026-06-29 | 155.65 | 166.51 | 155.65 | 164.70 | +7.157% | 88 | 7,536 | -17.365% |
| 2026-06-26 | 155.80 | 155.80 | 153.70 | 153.70 | +1.392% | 202 | 7,387 | -11.451% |
| 2026-06-25 | 151.40 | 156.86 | 148.40 | 151.59 | -1.693% | 79 | 7,370 | -10.218% |
| 2026-06-24 | 172.80 | 172.80 | 154.20 | 154.20 | -4.615% | 36 | 7,349 | -11.738% |
| 2026-06-23 | 163.28 | 163.28 | 161.10 | 161.66 | -15.670% | 897 | 6,679 | -15.811% |
| 2026-06-22 | 206.23 | 206.29 | 189.20 | 191.70 | -2.542% | 121 | 6,662 | -29.004% |
| 2026-06-18 | 193.43 | 200.13 | 192.06 | 196.70 | +11.420% | 117 | 6,560 | -30.808% |
| 2026-06-17 | 207.45 | 208.20 | 176.28 | 176.54 | -15.949% | 84 | 6,529 | -22.907% |
| 2026-06-16 | 207.93 | 210.04 | 207.93 | 210.04 | -10.251% | 387 | 6,469 | -35.203% |
| 2026-06-15 | 221.49 | 237.10 | 221.49 | 234.03 | +25.823% | 58 | 6,444 | -41.845% |
| 2026-06-12 | 186.00 | 186.00 | 186.00 | 186.00 | +21.569% | 1 | 6,439 | -26.828% |
| 2026-06-11 | 154.00 | 155.04 | 152.80 | 153.00 | +2.170% | 11 | 6,438 | -11.046% |
| 2026-06-10 | 164.50 | 176.30 | 149.75 | 149.75 | -13.239% | 178 | 6,263 | -9.115% |
| 2026-06-09 | 173.90 | 176.43 | 145.00 | 172.60 | -8.629% | 376 | 5,903 | -21.147% |
| 2026-06-08 | 188.99 | 188.99 | 188.90 | 188.90 | -0.944% | 1,002 | 4,136 | -27.951% |
| 2026-06-05 | 220.70 | 224.20 | 190.64 | 190.70 | -18.119% | 131 | 4,186 | -28.631% |
| 2026-06-04 | 232.90 | 232.90 | 232.90 | 232.90 | -4.608% | 2 | 4,186 | -41.563% |
| 2026-06-03 | 245.89 | 245.89 | 244.15 | 244.15 | -5.258% | 382 | 3,941 | -44.256% |
| 2026-06-02 | 258.00 | 258.00 | 257.70 | 257.70 | +4.548% | 12 | 3,941 | -47.187% |
| 2026-06-01 | 241.29 | 246.49 | 241.17 | 246.49 | -3.530% | 5 | 3,937 | -44.785% |
| 2026-05-29 | 255.63 | 255.63 | 255.51 | 255.51 | +5.574% | 302 | 3,638 | -46.734% |
| 2026-05-28 | 237.13 | 242.02 | 237.13 | 242.02 | +6.056% | 547 | 3,342 | -43.765% |
| 2026-05-27 | 228.08 | 228.20 | 219.50 | 228.20 | -0.044% | 59 | 3,348 | -40.359% |
| 2026-05-26 | 224.30 | 235.00 | 223.47 | 228.30 | +8.766% | 101 | 3,433 | -40.385% |
| 2026-05-22 | 216.10 | 217.00 | 209.90 | 209.90 | +10.648% | 15 | 3,433 | -35.160% |
| 2026-05-21 | 190.10 | 197.70 | 182.40 | 189.70 | -2.518% | 66 | 3,483 | -28.255% |
| 2026-05-20 | 185.60 | 194.60 | 185.60 | 194.60 | +9.572% | 162 | 3,436 | -30.062% |
| 2026-05-19 | 167.62 | 177.60 | 167.62 | 177.60 | -6.625% | 2 | 3,439 | -23.367% |
| 2026-05-18 | 195.00 | 200.50 | 190.20 | 190.20 | -9.815% | 1,200 | 3,712 | -28.444% |
| 2026-05-15 | 204.40 | 215.50 | 204.40 | 210.90 | -9.563% | 104 | 3,662 | -35.467% |
| 2026-05-14 | 228.40 | 245.60 | 228.40 | 233.20 | +7.446% | 16 | 3,658 | -41.638% |
| 2026-05-13 | 202.05 | 217.04 | 202.05 | 217.04 | +15.496% | 30 | 3,663 | -37.293% |
| 2026-05-12 | 189.61 | 189.61 | 177.30 | 187.92 | -4.932% | 109 | 3,583 | -27.576% |
| 2026-05-11 | 192.68 | 197.86 | 192.68 | 197.67 | +7.546% | 271 | 3,635 | -31.148% |
| 2026-05-08 | 185.00 | 187.26 | 183.80 | 183.80 | +14.332% | 608 | 3,993 | -25.952% |
| 2026-05-07 | 177.30 | 177.30 | 159.90 | 160.76 | -6.426% | 16 | 3,981 | -15.340% |
| 2026-05-06 | 154.04 | 171.90 | 152.50 | 171.80 | +23.331% | 366 | 3,643 | -20.780% |
| 2026-05-05 | 135.90 | 141.40 | 135.80 | 139.30 | +7.352% | 1,764 | 2,335 | -2.297% |
| 2026-05-01 | 129.36 | 129.76 | 129.36 | 129.76 | +27.216% | 2 | 1,950 | +4.886% |
| 2026-04-29 | 102.00 | 102.00 | 102.00 | 102.00 | -2.392% | 1 | 1,598 | +33.431% |
| 2026-04-28 | 104.50 | 104.50 | 104.50 | 104.50 | -9.051% | 453 | 1,598 | +30.239% |
| 2026-04-27 | 114.80 | 114.90 | 114.80 | 114.90 | +2.315% | 4 | 1,362 | +18.451% |
| 2026-04-24 | 112.30 | 112.30 | 112.30 | 112.30 | +9.990% | 3 | 1,362 | +21.193% |
| 2026-04-22 | 101.80 | 103.40 | 100.40 | 102.10 | +9.903% | 23 | 1,362 | +33.301% |
| 2026-04-21 | 105.62 | 105.62 | 92.90 | 92.90 | -11.943% | 223 | 1,346 | +46.502% |
| 2026-04-17 | 107.40 | 107.40 | 105.50 | 105.50 | +21.712% | 10 | 1,346 | +29.005% |
| 2026-04-16 | 86.68 | 86.81 | 86.65 | 86.68 | +3.808% | 54 | 1,346 | +57.014% |
| 2026-04-15 | 82.67 | 83.50 | 82.67 | 83.50 | +59.962% | 10 | 1,346 | +62.994% |
| 2026-04-13 | 48.12 | 52.20 | 48.12 | 52.20 | +3.674% | 9 | 1,350 | +160.728% |
| 2026-04-10 | 50.35 | 50.35 | 50.35 | 50.35 | +1.820% | 1 | 1,347 | +170.308% |
| 2026-04-09 | 49.20 | 49.45 | 49.20 | 49.45 | +7.383% | 5 | 1,349 | +175.228% |
| 2026-04-08 | 46.05 | 46.05 | 46.05 | 46.05 | +29.354% | 1 | 1,346 | +195.548% |
| 2026-04-06 | 35.80 | 35.80 | 35.60 | 35.60 | -1.440% | 2 | 1,346 | +282.303% |
| 2026-04-02 | 36.16 | 36.16 | 36.09 | 36.12 | -6.449% | 24 | 1,346 | +276.800% |
| 2026-04-01 | 38.49 | 38.61 | 38.49 | 38.61 | +38.189% | 12 | 1,346 | +252.499% |
| 2026-03-30 | 27.91 | 27.94 | 27.91 | 27.94 | -8.990% | 12 | 1,358 | +387.115% |
| 2026-03-27 | 31.20 | 31.20 | 30.50 | 30.70 | -14.958% | 36 | 1,346 | +343.322% |
| 2026-03-26 | 39.40 | 39.40 | 34.20 | 36.10 | -21.522% | 98 | 1,310 | +277.008% |
| 2026-03-23 | 46.00 | 46.00 | 46.00 | 46.00 | +13.300% | 1 | 1,213 | +195.870% |
| 2026-03-20 | 40.94 | 44.80 | 40.50 | 40.60 | -19.652% | 1,220 | 1,215 | +235.222% |
| 2026-03-18 | 50.53 | 50.53 | 50.53 | 50.53 | -7.114% | 1 | 208 | +169.345% |
| 2026-03-17 | 54.40 | 54.40 | 54.40 | 54.40 | +2.448% | 90 | 208 | +150.184% |
| 2026-03-16 | 53.10 | 53.10 | 53.10 | 53.10 | -2.783% | 1 | 297 | +156.309% |
| 2026-03-13 | 54.35 | 54.62 | 54.35 | 54.62 | +0.404% | 4 | 296 | +149.176% |
| 2026-03-12 | 54.40 | 54.40 | 54.40 | 54.40 | -15.423% | 5 | 296 | +150.184% |
| 2026-03-03 | 60.36 | 64.32 | 60.36 | 64.32 | -7.560% | 4 | 296 | +111.598% |
| 2026-02-27 | 69.41 | 69.58 | 69.41 | 69.58 | +1.874% | 4 | 294 | +95.602% |
| 2026-02-23 | 68.30 | 68.30 | 68.30 | 68.30 | -7.553% | 5 | 296 | +99.268% |
| 2026-02-18 | 73.56 | 73.88 | 73.56 | 73.88 | -0.832% | 2 | 296 | +84.218% |
| 2026-02-05 | 74.50 | 74.50 | 74.50 | 74.50 | -19.459% | 5 | 296 | +82.685% |
| 2026-01-29 | 88.32 | 92.70 | 88.32 | 92.50 | -1.006% | 7 | 247 | +47.135% |
| 2026-01-26 | 92.86 | 93.44 | 92.86 | 93.44 | +6.521% | 90 | 246 | +45.655% |
| 2026-01-22 | 87.69 | 87.72 | 87.69 | 87.72 | +0.263% | 42 | 246 | +55.153% |
| 2026-01-14 | 89.20 | 89.20 | 87.49 | 87.49 | -15.753% | 5 | 245 | +55.561% |
| 2026-01-13 | 103.85 | 103.85 | 103.85 | 103.85 | -1.095% | 3 | 242 | +31.054% |
| 2026-01-12 | 102.90 | 105.00 | 102.90 | 105.00 | +0.962% | 17 | 245 | +29.619% |
| 2026-01-09 | 100.60 | 104.00 | 100.00 | 104.00 | +15.248% | 48 | 230 | +30.865% |
| 2025-12-29 | 90.32 | 90.32 | 90.24 | 90.24 | +5.285% | 2 | 200 | +50.820% |
| 2025-12-23 | 85.53 | 85.71 | 85.53 | 85.71 | -19.027% | 2 | 199 | +58.791% |
| 2025-12-09 | 105.83 | 105.85 | 105.83 | 105.85 | -3.245% | 2 | 198 | +28.578% |
| 2025-12-05 | 112.08 | 112.08 | 108.90 | 109.40 | 0.000% | 28 | 197 | +24.406% |
| 2025-11-28 | 108.51 | 109.40 | 108.51 | 109.40 | +4.659% | 84 | 186 | +24.406% |
| 2025-11-26 | 104.53 | 104.53 | 104.53 | 104.53 | +13.681% | 3 | 186 | +30.202% |
| 2025-11-25 | 91.30 | 91.95 | 91.30 | 91.95 | +0.712% | 60 | 186 | +48.015% |
| 2025-11-24 | 91.25 | 91.30 | 91.25 | 91.30 | +20.401% | 30 | 126 | +49.069% |
| 2025-11-20 | 75.83 | 75.83 | 75.83 | 75.83 | -16.450% | 2 | 96 | +79.480% |
| 2025-11-18 | 90.76 | 90.76 | 90.76 | 90.76 | -16.581% | 1 | 96 | +49.956% |
| 2025-11-14 | 96.17 | 108.80 | 96.17 | 108.80 | -11.545% | 7 | 96 | +25.092% |
| 2025-11-10 | 122.45 | 123.00 | 122.38 | 123.00 | -3.050% | 6 | 90 | +10.650% |
| 2025-10-31 | 127.72 | 127.72 | 126.87 | 126.87 | -1.222% | 2 | 87 | +7.275% |
| 2025-10-30 | 128.58 | 128.58 | 128.44 | 128.44 | +52.469% | 2 | 88 | +5.964% |
| 2025-10-15 | 84.11 | 84.24 | 84.11 | 84.24 | -6.296% | 2 | 89 | +61.562% |
| 2025-10-03 | 90.06 | 90.06 | 89.90 | 89.90 | +10.172% | 2 | 88 | +51.390% |
| 2025-10-01 | 79.90 | 81.87 | 79.77 | 81.60 | 0.000% | 174 | 87 | +66.789% |