SPX270617C08525000
SPX Jun 17 2027 8525.00 Call
optionOPRA
EODOct 28, 2026
126.30USD-0.071%(-0.09)172Vol1,153OI
SPX270617C08525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 125.86 | 126.30 | 125.86 | 126.30 | -0.071% | 172 | 1,221 | 0.000% |
| 2026-10-27 | 119.80 | 128.50 | 119.80 | 126.39 | +10.587% | 112 | 1,245 | -0.071% |
| 2026-10-26 | 109.40 | 115.46 | 109.10 | 114.29 | +10.276% | 36 | 1,223 | +10.508% |
| 2026-10-23 | 106.58 | 106.58 | 103.64 | 103.64 | -8.104% | 866 | 1,388 | +21.864% |
| 2026-10-22 | 112.78 | 112.78 | 112.78 | 112.78 | -20.967% | 6 | 1,388 | +11.988% |
| 2026-10-21 | 141.60 | 142.70 | 141.60 | 142.70 | +16.357% | 2 | 1,387 | -11.493% |
| 2026-10-19 | 120.95 | 124.87 | 120.95 | 122.64 | +8.043% | 18 | 1,392 | +2.984% |
| 2026-10-16 | 119.70 | 119.70 | 113.51 | 113.51 | -16.782% | 19 | 1,399 | +11.268% |
| 2026-10-15 | 129.08 | 137.40 | 129.06 | 136.40 | -1.871% | 822 | 1,447 | -7.405% |
| 2026-10-14 | 139.00 | 139.00 | 139.00 | 139.00 | -12.891% | 1 | 1,447 | -9.137% |
| 2026-10-12 | 162.10 | 164.59 | 159.57 | 159.57 | -5.187% | 22 | 1,429 | -20.850% |
| 2026-10-09 | 166.60 | 168.30 | 166.60 | 168.30 | +15.274% | 10 | 1,426 | -24.955% |
| 2026-10-02 | 157.10 | 157.70 | 146.00 | 146.00 | +12.221% | 6 | 1,648 | -13.493% |
| 2026-10-01 | 122.50 | 132.80 | 120.30 | 130.10 | -11.073% | 147 | 1,562 | -2.921% |
| 2026-09-30 | 144.90 | 146.30 | 144.90 | 146.30 | +13.130% | 13 | 1,549 | -13.671% |
| 2026-09-29 | 128.94 | 129.32 | 128.94 | 129.32 | -10.381% | 2 | 1,468 | -2.335% |
| 2026-09-28 | 147.20 | 147.20 | 144.10 | 144.30 | -3.992% | 108 | 1,382 | -12.474% |
| 2026-09-24 | 151.10 | 151.10 | 149.90 | 150.30 | -1.118% | 20 | 1,405 | -15.968% |
| 2026-09-23 | 151.20 | 152.60 | 151.20 | 152.00 | -14.173% | 26 | 1,391 | -16.908% |
| 2026-09-22 | 176.54 | 178.10 | 176.30 | 177.10 | -1.556% | 186 | 1,405 | -28.684% |
| 2026-09-21 | 159.20 | 180.00 | 159.20 | 179.90 | +34.454% | 37 | 1,391 | -29.794% |
| 2026-09-18 | 133.50 | 134.20 | 132.80 | 133.80 | +1.595% | 25 | 1,376 | -5.605% |
| 2026-09-17 | 126.27 | 132.30 | 126.27 | 131.70 | +3.946% | 1,098 | 519 | -4.100% |
| 2026-09-16 | 124.86 | 126.70 | 124.86 | 126.70 | +7.437% | 176 | 361 | -0.316% |
| 2026-09-15 | 118.24 | 118.36 | 117.92 | 117.93 | -9.382% | 4 | 363 | +7.097% |
| 2026-09-14 | 130.05 | 130.14 | 130.05 | 130.14 | -8.993% | 2 | 364 | -2.951% |
| 2026-09-11 | 143.00 | 143.00 | 143.00 | 143.00 | +11.111% | 1 | 364 | -11.678% |
| 2026-09-10 | 132.41 | 132.41 | 128.23 | 128.70 | -15.734% | 23 | 358 | -1.865% |
| 2026-09-08 | 152.73 | 152.73 | 152.73 | 152.73 | -6.404% | 6 | 364 | -17.305% |
| 2026-09-04 | 164.44 | 164.44 | 160.76 | 163.18 | +8.823% | 18 | 352 | -22.601% |
| 2026-09-02 | 149.87 | 149.95 | 149.87 | 149.95 | -27.693% | 2 | 351 | -15.772% |
| 2026-08-28 | 207.38 | 207.38 | 207.38 | 207.38 | +18.354% | 2 | 353 | -39.097% |
| 2026-08-25 | 175.23 | 175.23 | 175.22 | 175.22 | +1.695% | 6 | 347 | -27.919% |
| 2026-08-24 | 172.30 | 172.30 | 172.30 | 172.30 | -14.834% | 105 | 242 | -26.698% |
| 2026-08-19 | 207.00 | 209.28 | 202.31 | 202.31 | +2.404% | 29 | 236 | -37.571% |
| 2026-08-18 | 197.56 | 197.56 | 197.56 | 197.56 | -10.542% | 2 | 236 | -36.070% |
| 2026-08-17 | 221.40 | 222.10 | 220.40 | 220.84 | -6.344% | 44 | 260 | -42.809% |
| 2026-08-14 | 241.04 | 242.69 | 234.40 | 235.80 | +0.336% | 16 | 261 | -46.438% |
| 2026-08-13 | 246.49 | 246.49 | 235.01 | 235.01 | +9.327% | 8 | 267 | -46.258% |
| 2026-08-11 | 228.68 | 228.68 | 214.96 | 214.96 | +4.507% | 5 | 263 | -41.245% |
| 2026-08-06 | 205.69 | 205.69 | 205.69 | 205.69 | -12.991% | 6 | 257 | -38.597% |
| 2026-08-04 | 203.40 | 236.40 | 202.30 | 236.40 | +110.227% | 5 | 253 | -46.574% |
| 2026-07-29 | 121.03 | 121.75 | 108.77 | 112.45 | -26.165% | 52 | 259 | +12.317% |
| 2026-07-17 | 148.48 | 161.32 | 148.48 | 152.30 | -8.693% | 49 | 259 | -17.072% |
| 2026-07-16 | 170.53 | 170.53 | 166.20 | 166.80 | -5.119% | 49 | 293 | -24.281% |
| 2026-07-13 | 175.80 | 175.80 | 175.80 | 175.80 | +4.481% | 1 | 292 | -28.157% |
| 2026-07-09 | 167.90 | 168.26 | 167.90 | 168.26 | -5.152% | 8 | 292 | -24.938% |
| 2026-07-02 | 178.80 | 179.40 | 176.64 | 177.40 | +0.681% | 28 | 265 | -28.805% |
| 2026-07-01 | 180.70 | 180.70 | 176.20 | 176.20 | +15.579% | 137 | 263 | -28.320% |
| 2026-06-29 | 140.00 | 152.45 | 138.50 | 152.45 | +5.370% | 35 | 229 | -17.153% |
| 2026-06-24 | 144.68 | 144.68 | 144.68 | 144.68 | -8.430% | 135 | 94 | -12.704% |
| 2026-06-23 | 157.98 | 158.00 | 157.98 | 158.00 | -28.687% | 8 | 97 | -20.063% |
| 2026-06-15 | 214.40 | 221.59 | 212.90 | 221.56 | +25.743% | 52 | 60 | -42.995% |
| 2026-06-12 | 175.08 | 176.20 | 175.08 | 176.20 | -9.641% | 51 | 10 | -28.320% |
| 2026-06-05 | 195.40 | 195.40 | 195.00 | 195.00 | -18.287% | 9 | 1 | -35.231% |
| 2026-06-01 | 238.56 | 238.64 | 238.56 | 238.64 | -2.988% | 2 | 1 | -47.075% |
| 2026-05-29 | 246.08 | 246.08 | 245.99 | 245.99 | 0.000% | 2 | 0 | -48.656% |