SPX270617C08550000
SPX Jun 17 2027 8550.00 Call
optionOPRA
EODOct 28, 2026
125.20USD+15.754%(+17.04)1Vol3,000OI
SPX270617C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 125.20 | 125.20 | 125.20 | 125.20 | +15.754% | 1 | 3,000 | 0.000% |
| 2026-10-26 | 103.40 | 112.40 | 103.40 | 108.16 | +9.363% | 10 | 3,004 | +15.754% |
| 2026-10-23 | 101.60 | 101.60 | 98.20 | 98.90 | -8.426% | 46 | 3,001 | +26.593% |
| 2026-10-22 | 108.40 | 108.40 | 108.00 | 108.00 | -10.522% | 2 | 3,000 | +15.926% |
| 2026-10-21 | 120.70 | 120.70 | 120.70 | 120.70 | +2.636% | 1 | 3,000 | +3.728% |
| 2026-10-20 | 118.72 | 118.89 | 117.60 | 117.60 | +1.730% | 24 | 2,981 | +6.463% |
| 2026-10-19 | 118.03 | 118.44 | 115.60 | 115.60 | +7.937% | 446 | 2,799 | +8.304% |
| 2026-10-16 | 104.90 | 107.90 | 104.90 | 107.10 | -13.837% | 476 | 3,210 | +16.900% |
| 2026-10-14 | 132.40 | 132.40 | 124.20 | 124.30 | -19.076% | 103 | 2,757 | +0.724% |
| 2026-10-12 | 159.30 | 159.30 | 152.50 | 153.60 | +1.985% | 561 | 3,068 | -18.490% |
| 2026-10-08 | 152.04 | 152.11 | 150.61 | 150.61 | -4.858% | 37 | 3,082 | -16.871% |
| 2026-10-07 | 159.50 | 159.70 | 158.30 | 158.30 | -7.438% | 448 | 3,477 | -20.910% |
| 2026-10-06 | 171.11 | 171.11 | 171.00 | 171.02 | +20.225% | 18 | 3,477 | -26.792% |
| 2026-10-05 | 142.25 | 142.25 | 142.25 | 142.25 | +2.767% | 6 | 3,483 | -11.986% |
| 2026-10-02 | 138.17 | 138.42 | 138.17 | 138.42 | +11.900% | 60 | 3,487 | -9.551% |
| 2026-10-01 | 118.37 | 125.80 | 118.34 | 123.70 | -11.453% | 40 | 3,487 | +1.213% |
| 2026-09-30 | 139.39 | 141.10 | 139.39 | 139.70 | +10.540% | 16 | 3,483 | -10.379% |
| 2026-09-29 | 129.25 | 129.25 | 122.50 | 126.38 | -7.886% | 24 | 3,467 | -0.934% |
| 2026-09-28 | 135.80 | 137.68 | 130.73 | 137.20 | -10.735% | 73 | 3,480 | -8.746% |
| 2026-09-25 | 151.43 | 153.70 | 150.30 | 153.70 | +7.483% | 57 | 3,531 | -18.543% |
| 2026-09-24 | 142.92 | 144.20 | 142.92 | 143.00 | -1.311% | 85 | 3,506 | -12.448% |
| 2026-09-23 | 143.27 | 145.70 | 143.27 | 144.90 | -14.412% | 121 | 3,512 | -13.596% |
| 2026-09-22 | 165.93 | 172.37 | 165.76 | 169.30 | -1.627% | 245 | 3,445 | -26.048% |
| 2026-09-21 | 159.36 | 172.80 | 159.36 | 172.10 | +35.405% | 221 | 3,384 | -27.252% |
| 2026-09-18 | 125.70 | 127.70 | 125.70 | 127.10 | +1.356% | 431 | 2,953 | -1.495% |
| 2026-09-17 | 119.57 | 126.00 | 119.30 | 125.40 | +5.201% | 348 | 2,610 | -0.159% |
| 2026-09-16 | 119.20 | 119.20 | 119.20 | 119.20 | +5.580% | 200 | 2,410 | +5.034% |
| 2026-09-15 | 119.10 | 119.10 | 111.00 | 112.90 | -8.878% | 748 | 1,769 | +10.895% |
| 2026-09-14 | 127.50 | 128.60 | 123.10 | 123.90 | -8.222% | 336 | 1,435 | +1.049% |
| 2026-09-11 | 137.40 | 137.40 | 134.50 | 135.00 | +8.286% | 28 | 1,413 | -7.259% |
| 2026-09-10 | 124.51 | 124.75 | 123.98 | 124.67 | -7.720% | 58 | 1,383 | +0.425% |
| 2026-09-09 | 134.40 | 135.60 | 134.40 | 135.10 | -13.530% | 251 | 1,185 | -7.328% |
| 2026-09-04 | 157.12 | 157.12 | 156.24 | 156.24 | -8.444% | 6 | 1,185 | -19.867% |
| 2026-09-03 | 171.94 | 171.94 | 170.65 | 170.65 | +23.668% | 30 | 1,167 | -26.633% |
| 2026-09-01 | 137.99 | 137.99 | 137.99 | 137.99 | -23.720% | 200 | 1,012 | -9.269% |
| 2026-08-27 | 179.10 | 180.95 | 179.10 | 180.90 | +9.219% | 52 | 965 | -30.790% |
| 2026-08-24 | 163.60 | 167.46 | 163.60 | 165.63 | -5.029% | 6 | 968 | -24.410% |
| 2026-08-21 | 171.40 | 174.70 | 171.30 | 174.40 | -9.731% | 52 | 1,019 | -28.211% |
| 2026-08-19 | 194.64 | 194.64 | 193.20 | 193.20 | +2.602% | 3 | 1,018 | -35.197% |
| 2026-08-18 | 194.91 | 195.23 | 186.50 | 188.30 | -12.092% | 91 | 991 | -33.510% |
| 2026-08-17 | 222.50 | 222.50 | 212.00 | 214.20 | -5.597% | 57 | 945 | -41.550% |
| 2026-08-14 | 232.75 | 232.97 | 225.00 | 226.90 | -4.059% | 25 | 949 | -44.822% |
| 2026-08-13 | 236.60 | 236.60 | 236.40 | 236.50 | +14.556% | 3 | 948 | -47.061% |
| 2026-08-11 | 213.89 | 213.89 | 204.33 | 206.45 | -6.372% | 26 | 925 | -39.356% |
| 2026-08-10 | 220.50 | 220.50 | 220.50 | 220.50 | +0.639% | 2 | 923 | -43.220% |
| 2026-08-07 | 219.10 | 219.10 | 219.10 | 219.10 | +9.660% | 1 | 922 | -42.857% |
| 2026-08-06 | 199.80 | 199.80 | 199.80 | 199.80 | -8.809% | 13 | 930 | -37.337% |
| 2026-08-05 | 245.87 | 245.87 | 215.20 | 219.10 | -1.661% | 15 | 918 | -42.857% |
| 2026-08-04 | 194.60 | 222.80 | 193.40 | 222.80 | +43.835% | 41 | 920 | -43.806% |
| 2026-08-03 | 142.00 | 154.90 | 142.00 | 154.90 | +32.813% | 20 | 920 | -19.174% |
| 2026-07-31 | 116.99 | 116.99 | 116.63 | 116.63 | +11.693% | 2 | 919 | +7.348% |
| 2026-07-29 | 115.37 | 115.71 | 104.42 | 104.42 | -11.463% | 6 | 916 | +19.900% |
| 2026-07-27 | 130.58 | 130.77 | 116.63 | 117.94 | -3.209% | 12 | 916 | +6.156% |
| 2026-07-24 | 121.79 | 121.85 | 121.79 | 121.85 | +0.123% | 2 | 916 | +2.749% |
| 2026-07-23 | 120.39 | 121.70 | 120.39 | 121.70 | -17.881% | 28 | 909 | +2.876% |
| 2026-07-22 | 148.40 | 148.40 | 148.10 | 148.20 | -0.823% | 3 | 908 | -15.520% |
| 2026-07-21 | 150.89 | 150.94 | 149.43 | 149.43 | +4.423% | 14 | 898 | -16.215% |
| 2026-07-17 | 151.68 | 154.01 | 142.90 | 143.10 | -12.101% | 102 | 920 | -12.509% |
| 2026-07-16 | 162.57 | 162.80 | 162.57 | 162.80 | -11.285% | 2 | 921 | -23.096% |
| 2026-07-10 | 183.51 | 183.51 | 183.51 | 183.51 | +15.517% | 1 | 922 | -31.775% |
| 2026-07-09 | 158.38 | 158.86 | 158.35 | 158.86 | -8.622% | 4 | 924 | -21.188% |
| 2026-07-06 | 173.94 | 173.94 | 173.85 | 173.85 | +15.392% | 2 | 925 | -27.984% |
| 2026-07-02 | 174.50 | 176.40 | 150.50 | 150.66 | -11.126% | 46 | 942 | -16.899% |
| 2026-06-30 | 169.27 | 169.52 | 169.27 | 169.52 | +10.682% | 2 | 943 | -26.144% |
| 2026-06-29 | 141.22 | 153.16 | 141.22 | 153.16 | +8.317% | 4 | 942 | -18.255% |
| 2026-06-26 | 139.51 | 141.40 | 139.44 | 141.40 | +2.687% | 3 | 943 | -11.457% |
| 2026-06-25 | 136.70 | 137.70 | 136.20 | 137.70 | -8.077% | 14 | 943 | -9.078% |
| 2026-06-23 | 151.13 | 156.38 | 147.10 | 149.80 | -14.595% | 511 | 437 | -16.422% |
| 2026-06-22 | 175.77 | 175.95 | 175.40 | 175.40 | -4.762% | 4 | 438 | -28.620% |
| 2026-06-18 | 177.91 | 184.40 | 177.54 | 184.17 | +10.215% | 31 | 438 | -32.019% |
| 2026-06-17 | 190.93 | 193.81 | 167.10 | 167.10 | -13.366% | 54 | 425 | -25.075% |
| 2026-06-16 | 192.88 | 192.88 | 192.88 | 192.88 | -9.654% | 2 | 425 | -35.089% |
| 2026-06-15 | 213.49 | 213.49 | 213.49 | 213.49 | +25.435% | 2 | 423 | -41.356% |
| 2026-06-12 | 168.40 | 170.50 | 168.40 | 170.20 | +23.782% | 27 | 400 | -26.439% |
| 2026-06-10 | 144.01 | 144.01 | 137.50 | 137.50 | -23.974% | 26 | 375 | -8.945% |
| 2026-06-08 | 174.12 | 181.42 | 174.12 | 180.86 | -3.951% | 247 | 148 | -30.775% |
| 2026-06-05 | 207.60 | 207.60 | 188.30 | 188.30 | -22.446% | 10 | 143 | -33.510% |
| 2026-06-02 | 235.46 | 243.50 | 235.46 | 242.80 | +2.969% | 35 | 148 | -48.435% |
| 2026-06-01 | 228.00 | 235.80 | 227.10 | 235.80 | +3.466% | 15 | 134 | -46.904% |
| 2026-05-29 | 230.60 | 238.41 | 225.50 | 227.90 | +0.018% | 133 | 92 | -45.064% |
| 2026-05-28 | 226.16 | 227.86 | 225.20 | 227.86 | +7.654% | 83 | 153 | -45.054% |
| 2026-05-27 | 214.70 | 214.70 | 208.00 | 211.66 | -0.536% | 42 | 179 | -40.849% |
| 2026-05-26 | 212.70 | 212.80 | 212.70 | 212.80 | +5.765% | 7 | 179 | -41.165% |
| 2026-05-22 | 201.20 | 201.20 | 201.20 | 201.20 | -7.664% | 3 | 179 | -37.773% |
| 2026-05-14 | 228.80 | 229.90 | 217.90 | 217.90 | +15.898% | 10 | 181 | -42.542% |
| 2026-05-13 | 188.01 | 188.01 | 188.01 | 188.01 | +4.433% | 1 | 181 | -33.408% |
| 2026-05-12 | 171.00 | 180.03 | 171.00 | 180.03 | +4.608% | 36 | 147 | -30.456% |
| 2026-05-08 | 172.60 | 172.60 | 172.10 | 172.10 | +14.049% | 13 | 136 | -27.252% |
| 2026-05-07 | 157.71 | 164.60 | 147.80 | 150.90 | 0.000% | 137 | 0 | -17.031% |