SPX270617C08575000
SPX Jun 17 2027 8575.00 Call
optionOPRA
EODOct 28, 2026
116.40USD+2.195%(+2.50)6Vol645OI
SPX270617C08575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 115.96 | 116.40 | 115.68 | 116.40 | +2.195% | 6 | 643 | 0.000% |
| 2026-10-27 | 103.80 | 113.90 | 103.80 | 113.90 | +10.927% | 26 | 619 | +2.195% |
| 2026-10-26 | 97.80 | 106.44 | 97.80 | 102.68 | +9.818% | 42 | 618 | +13.362% |
| 2026-10-23 | 96.32 | 99.30 | 92.80 | 93.50 | -9.250% | 151 | 659 | +24.492% |
| 2026-10-22 | 106.23 | 106.23 | 103.03 | 103.03 | -20.008% | 22 | 639 | +12.977% |
| 2026-10-21 | 118.44 | 128.80 | 114.40 | 128.80 | +14.867% | 7 | 635 | -9.627% |
| 2026-10-20 | 111.56 | 112.13 | 111.56 | 112.13 | -0.151% | 6 | 629 | +3.808% |
| 2026-10-19 | 111.00 | 112.74 | 111.00 | 112.30 | -0.027% | 81 | 624 | +3.651% |
| 2026-10-16 | 112.33 | 112.33 | 112.33 | 112.33 | -23.481% | 6 | 624 | +3.623% |
| 2026-10-12 | 146.80 | 146.80 | 146.80 | 146.80 | -1.872% | 1 | 624 | -20.708% |
| 2026-10-09 | 150.60 | 150.60 | 149.20 | 149.60 | +6.318% | 489 | 861 | -22.193% |
| 2026-10-08 | 142.90 | 145.75 | 140.71 | 140.71 | -12.111% | 29 | 886 | -17.277% |
| 2026-10-06 | 167.58 | 171.17 | 160.10 | 160.10 | +34.087% | 20 | 888 | -27.295% |
| 2026-10-01 | 119.40 | 119.40 | 119.40 | 119.40 | +1.272% | 1 | 887 | -2.513% |
| 2026-09-30 | 125.70 | 135.10 | 117.90 | 117.90 | -3.755% | 632 | 1,111 | -1.272% |
| 2026-09-29 | 122.50 | 122.50 | 122.50 | 122.50 | -6.058% | 4 | 1,111 | -4.980% |
| 2026-09-28 | 131.00 | 131.00 | 130.40 | 130.40 | -4.258% | 20 | 1,114 | -10.736% |
| 2026-09-24 | 138.20 | 138.20 | 136.20 | 136.20 | -1.376% | 38 | 1,152 | -14.537% |
| 2026-09-23 | 138.10 | 138.70 | 137.50 | 138.10 | -14.595% | 46 | 1,106 | -15.713% |
| 2026-09-22 | 160.62 | 164.72 | 160.62 | 161.70 | -1.702% | 67 | 1,062 | -28.015% |
| 2026-09-21 | 148.24 | 165.16 | 148.24 | 164.50 | +35.838% | 71 | 1,028 | -29.240% |
| 2026-09-18 | 121.30 | 121.60 | 120.20 | 121.10 | +1.594% | 46 | 982 | -3.881% |
| 2026-09-17 | 119.30 | 119.60 | 118.90 | 119.20 | +11.090% | 47 | 935 | -2.349% |
| 2026-09-15 | 107.20 | 107.50 | 105.40 | 107.30 | -8.991% | 51 | 892 | +8.481% |
| 2026-09-14 | 120.60 | 122.40 | 117.20 | 117.90 | -8.746% | 108 | 840 | -1.272% |
| 2026-09-11 | 128.93 | 134.85 | 128.93 | 129.20 | +9.929% | 421 | 591 | -9.907% |
| 2026-09-10 | 117.74 | 118.80 | 117.53 | 117.53 | -9.138% | 118 | 569 | -0.961% |
| 2026-09-09 | 126.80 | 130.01 | 126.80 | 129.35 | -9.355% | 15 | 581 | -10.012% |
| 2026-09-08 | 142.70 | 142.70 | 142.70 | 142.70 | -11.504% | 3 | 584 | -18.430% |
| 2026-09-03 | 162.30 | 162.30 | 161.25 | 161.25 | +17.701% | 8 | 578 | -27.814% |
| 2026-09-02 | 143.24 | 143.24 | 136.13 | 137.00 | +3.396% | 249 | 400 | -15.036% |
| 2026-09-01 | 137.90 | 137.90 | 130.87 | 132.50 | -24.034% | 6 | 401 | -12.151% |
| 2026-08-28 | 183.30 | 189.32 | 172.98 | 174.42 | -4.044% | 40 | 381 | -33.265% |
| 2026-08-27 | 172.68 | 181.83 | 172.68 | 181.77 | +10.197% | 30 | 372 | -35.963% |
| 2026-08-26 | 159.33 | 164.95 | 159.33 | 164.95 | +0.457% | 4 | 370 | -29.433% |
| 2026-08-25 | 160.88 | 164.20 | 160.88 | 164.20 | -0.911% | 6 | 372 | -29.111% |
| 2026-08-21 | 165.71 | 165.71 | 165.71 | 165.71 | -2.437% | 2 | 371 | -29.757% |
| 2026-08-20 | 169.66 | 169.85 | 169.66 | 169.85 | -9.899% | 2 | 370 | -31.469% |
| 2026-08-19 | 188.51 | 188.51 | 188.51 | 188.51 | +4.844% | 6 | 364 | -38.253% |
| 2026-08-18 | 184.00 | 184.40 | 179.10 | 179.80 | -13.056% | 15 | 352 | -35.261% |
| 2026-08-17 | 206.80 | 206.80 | 206.80 | 206.80 | -4.485% | 5 | 347 | -43.714% |
| 2026-08-14 | 216.27 | 216.73 | 216.27 | 216.51 | -5.081% | 44 | 364 | -46.238% |
| 2026-08-13 | 227.80 | 228.10 | 227.40 | 228.10 | +12.331% | 4 | 363 | -48.970% |
| 2026-08-12 | 202.90 | 203.06 | 202.90 | 203.06 | +2.504% | 2 | 363 | -42.677% |
| 2026-08-11 | 212.67 | 212.92 | 198.10 | 198.10 | -5.730% | 77 | 325 | -41.242% |
| 2026-08-10 | 212.21 | 215.68 | 205.99 | 210.14 | +0.714% | 63 | 362 | -44.608% |
| 2026-08-07 | 205.16 | 210.70 | 200.83 | 208.65 | +8.768% | 92 | 402 | -44.213% |
| 2026-08-06 | 201.89 | 201.89 | 189.00 | 191.83 | -6.946% | 150 | 392 | -39.321% |
| 2026-08-05 | 219.20 | 221.00 | 206.15 | 206.15 | -5.911% | 32 | 418 | -43.536% |
| 2026-08-04 | 215.11 | 219.10 | 214.98 | 219.10 | +48.071% | 35 | 402 | -46.874% |
| 2026-08-03 | 148.44 | 148.51 | 147.97 | 147.97 | +63.322% | 4 | 403 | -21.335% |
| 2026-07-29 | 111.08 | 111.78 | 90.40 | 90.60 | -26.071% | 86 | 400 | +28.477% |
| 2026-07-23 | 122.89 | 122.89 | 122.55 | 122.55 | -10.886% | 2 | 400 | -5.018% |
| 2026-07-17 | 139.70 | 139.70 | 136.30 | 137.52 | -16.649% | 19 | 413 | -15.358% |
| 2026-07-14 | 162.20 | 164.99 | 162.20 | 164.99 | +3.003% | 20 | 413 | -29.450% |
| 2026-07-13 | 162.20 | 162.20 | 160.18 | 160.18 | -8.069% | 13 | 420 | -27.332% |
| 2026-07-10 | 171.59 | 174.24 | 171.52 | 174.24 | +4.523% | 24 | 400 | -33.196% |
| 2026-07-09 | 158.00 | 166.70 | 157.90 | 166.70 | +14.429% | 4 | 399 | -30.174% |
| 2026-07-08 | 146.48 | 148.38 | 139.40 | 145.68 | -7.546% | 42 | 361 | -20.099% |
| 2026-07-07 | 164.78 | 164.78 | 156.03 | 157.57 | -7.605% | 19 | 342 | -26.128% |
| 2026-07-06 | 169.02 | 171.50 | 168.83 | 170.54 | +16.577% | 100 | 243 | -31.746% |
| 2026-07-02 | 169.70 | 171.00 | 144.30 | 146.29 | -9.975% | 74 | 193 | -20.432% |
| 2026-07-01 | 166.80 | 166.80 | 162.50 | 162.50 | -0.490% | 12 | 182 | -28.369% |
| 2026-06-30 | 148.90 | 163.30 | 148.90 | 163.30 | +11.903% | 4 | 178 | -28.720% |
| 2026-06-29 | 145.60 | 145.93 | 145.60 | 145.93 | +11.653% | 5 | 173 | -20.236% |
| 2026-06-25 | 134.90 | 134.90 | 130.70 | 130.70 | -9.299% | 8 | 165 | -10.941% |
| 2026-06-23 | 141.10 | 144.10 | 141.10 | 144.10 | -13.919% | 9 | 168 | -19.223% |
| 2026-06-22 | 186.96 | 187.11 | 167.40 | 167.40 | -8.374% | 52 | 132 | -30.466% |
| 2026-06-18 | 175.10 | 182.70 | 174.30 | 182.70 | -1.467% | 86 | 85 | -36.289% |
| 2026-06-17 | 185.60 | 185.60 | 185.42 | 185.42 | -0.151% | 10 | 80 | -37.224% |
| 2026-06-16 | 185.70 | 185.70 | 185.70 | 185.70 | -8.432% | 1 | 79 | -37.318% |
| 2026-06-15 | 202.80 | 202.80 | 202.80 | 202.80 | +24.647% | 22 | 60 | -42.604% |
| 2026-06-12 | 162.00 | 162.70 | 162.00 | 162.70 | +1.561% | 3 | 60 | -28.457% |
| 2026-06-11 | 160.20 | 160.20 | 160.20 | 160.20 | +20.633% | 1 | 60 | -27.341% |
| 2026-06-10 | 132.00 | 132.80 | 132.00 | 132.80 | -11.643% | 2 | 58 | -12.349% |
| 2026-06-09 | 150.30 | 150.30 | 150.30 | 150.30 | -6.180% | 23 | 35 | -22.555% |
| 2026-06-08 | 162.50 | 162.50 | 160.20 | 160.20 | -3.366% | 25 | 11 | -27.341% |
| 2026-06-05 | 181.00 | 181.00 | 165.78 | 165.78 | -27.385% | 6 | 8 | -29.786% |
| 2026-06-01 | 228.30 | 228.30 | 228.30 | 228.30 | 0.000% | 8 | 0 | -49.014% |