SPX270617C08600000
SPX Jun 17 2027 8600.00 Call
optionOPRA
EODOct 28, 2026
108.65USD-0.867%(-0.95)1,519Vol10,272OI
SPX270617C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 109.70 | 111.19 | 108.39 | 108.65 | -0.867% | 1,519 | 10,487 | 0.000% |
| 2026-10-27 | 109.60 | 109.60 | 109.60 | 109.60 | +9.055% | 1 | 10,487 | -0.867% |
| 2026-10-26 | 92.20 | 102.53 | 92.20 | 100.50 | +13.688% | 1,014 | 10,235 | +8.109% |
| 2026-10-23 | 94.26 | 94.31 | 87.66 | 88.40 | -7.376% | 172 | 10,617 | +22.907% |
| 2026-10-22 | 94.04 | 95.60 | 94.04 | 95.44 | -22.908% | 660 | 10,229 | +13.841% |
| 2026-10-21 | 108.70 | 123.80 | 108.70 | 123.80 | +16.551% | 42 | 10,266 | -12.237% |
| 2026-10-20 | 98.90 | 106.22 | 98.90 | 106.22 | -0.075% | 13 | 10,264 | +2.288% |
| 2026-10-19 | 106.30 | 106.30 | 106.30 | 106.30 | +10.270% | 22 | 10,285 | +2.211% |
| 2026-10-16 | 103.90 | 103.90 | 95.00 | 96.40 | -17.395% | 1,205 | 9,721 | +12.707% |
| 2026-10-15 | 112.00 | 117.80 | 112.00 | 116.70 | +7.163% | 6 | 9,719 | -6.898% |
| 2026-10-14 | 112.50 | 112.50 | 108.90 | 108.90 | -20.742% | 510 | 9,400 | -0.230% |
| 2026-10-13 | 136.70 | 137.40 | 136.20 | 137.40 | -1.009% | 50 | 9,392 | -20.924% |
| 2026-10-12 | 139.15 | 139.15 | 138.80 | 138.80 | +0.289% | 256 | 9,265 | -21.722% |
| 2026-10-08 | 138.40 | 138.40 | 138.40 | 138.40 | -4.221% | 8 | 9,265 | -21.496% |
| 2026-10-07 | 139.07 | 145.84 | 137.08 | 144.50 | -5.432% | 200 | 9,353 | -24.810% |
| 2026-10-06 | 160.80 | 160.80 | 152.20 | 152.80 | +16.686% | 2,255 | 9,817 | -28.894% |
| 2026-10-05 | 130.95 | 130.95 | 130.95 | 130.95 | +5.947% | 261 | 9,650 | -17.029% |
| 2026-10-02 | 126.40 | 128.30 | 123.60 | 123.60 | +11.351% | 141 | 9,528 | -12.095% |
| 2026-10-01 | 104.80 | 113.80 | 104.80 | 111.00 | -9.240% | 576 | 9,587 | -2.117% |
| 2026-09-30 | 127.10 | 127.80 | 122.30 | 122.30 | +7.093% | 457 | 9,523 | -11.161% |
| 2026-09-29 | 117.44 | 117.44 | 110.00 | 114.20 | -8.207% | 255 | 9,146 | -4.860% |
| 2026-09-28 | 127.84 | 127.84 | 118.22 | 124.41 | -10.238% | 823 | 8,964 | -12.668% |
| 2026-09-25 | 134.26 | 139.11 | 128.62 | 138.60 | +8.239% | 231 | 8,984 | -21.609% |
| 2026-09-24 | 131.60 | 131.60 | 128.05 | 128.05 | -2.549% | 508 | 9,238 | -15.150% |
| 2026-09-23 | 136.00 | 138.10 | 128.80 | 131.40 | -14.951% | 646 | 9,160 | -17.314% |
| 2026-09-22 | 158.00 | 158.00 | 150.59 | 154.50 | -1.718% | 1,145 | 8,910 | -29.676% |
| 2026-09-21 | 147.78 | 157.30 | 147.78 | 157.20 | +36.458% | 199 | 8,921 | -30.884% |
| 2026-09-18 | 114.20 | 115.60 | 114.10 | 115.20 | +1.677% | 246 | 8,921 | -5.686% |
| 2026-09-17 | 110.10 | 113.70 | 110.10 | 113.30 | +20.660% | 65 | 8,898 | -4.104% |
| 2026-09-16 | 108.20 | 108.20 | 93.90 | 93.90 | -7.851% | 25 | 8,898 | +15.708% |
| 2026-09-15 | 101.70 | 102.48 | 98.85 | 101.90 | -9.099% | 175 | 8,932 | +6.624% |
| 2026-09-14 | 115.20 | 116.30 | 111.40 | 112.10 | -8.115% | 310 | 8,915 | -3.078% |
| 2026-09-11 | 124.90 | 128.30 | 121.90 | 122.00 | +9.614% | 111 | 8,874 | -10.943% |
| 2026-09-10 | 111.90 | 112.00 | 111.30 | 111.30 | -10.365% | 8 | 8,871 | -2.381% |
| 2026-09-09 | 120.80 | 125.02 | 120.80 | 124.17 | -5.861% | 255 | 8,704 | -12.499% |
| 2026-09-08 | 136.00 | 136.00 | 130.80 | 131.90 | -5.786% | 551 | 8,528 | -17.627% |
| 2026-09-04 | 144.95 | 144.95 | 140.00 | 140.00 | -8.854% | 2 | 8,527 | -22.393% |
| 2026-09-03 | 141.40 | 157.20 | 141.00 | 153.60 | +17.701% | 1,708 | 7,816 | -29.264% |
| 2026-09-02 | 136.50 | 136.80 | 130.00 | 130.50 | +4.275% | 96 | 7,780 | -16.743% |
| 2026-09-01 | 132.80 | 133.50 | 125.15 | 125.15 | -11.972% | 294 | 7,486 | -13.184% |
| 2026-08-31 | 145.93 | 145.93 | 142.17 | 142.17 | -12.132% | 300 | 7,287 | -23.577% |
| 2026-08-28 | 172.20 | 181.49 | 159.80 | 161.80 | -5.103% | 158 | 7,304 | -32.849% |
| 2026-08-27 | 167.81 | 174.30 | 164.00 | 170.50 | +9.576% | 103 | 7,280 | -36.276% |
| 2026-08-26 | 155.67 | 157.10 | 155.10 | 155.60 | -0.816% | 55 | 7,276 | -30.174% |
| 2026-08-25 | 154.39 | 158.00 | 152.58 | 156.88 | +4.866% | 204 | 7,178 | -30.743% |
| 2026-08-24 | 149.60 | 149.60 | 149.60 | 149.60 | -7.081% | 18 | 7,152 | -27.373% |
| 2026-08-21 | 157.60 | 161.00 | 157.60 | 161.00 | +5.442% | 102 | 7,134 | -32.516% |
| 2026-08-20 | 155.74 | 155.98 | 152.69 | 152.69 | -12.096% | 70 | 7,114 | -28.843% |
| 2026-08-18 | 179.40 | 179.40 | 171.10 | 173.70 | -12.095% | 357 | 6,838 | -37.450% |
| 2026-08-17 | 204.36 | 204.36 | 195.50 | 197.60 | -5.815% | 937 | 7,599 | -45.015% |
| 2026-08-14 | 208.98 | 209.80 | 208.00 | 209.80 | -4.245% | 11 | 7,591 | -48.213% |
| 2026-08-13 | 209.39 | 219.60 | 209.39 | 219.10 | +14.323% | 8 | 7,584 | -50.411% |
| 2026-08-11 | 203.70 | 205.20 | 190.87 | 191.65 | -5.311% | 27 | 7,585 | -43.308% |
| 2026-08-10 | 204.36 | 204.36 | 202.40 | 202.40 | +1.048% | 521 | 7,947 | -46.319% |
| 2026-08-07 | 195.40 | 206.40 | 193.90 | 200.30 | +7.573% | 218 | 7,740 | -45.756% |
| 2026-08-06 | 198.48 | 198.77 | 181.40 | 186.20 | -5.831% | 250 | 7,918 | -41.649% |
| 2026-08-05 | 216.60 | 217.13 | 197.73 | 197.73 | -6.249% | 266 | 8,150 | -45.051% |
| 2026-08-04 | 179.50 | 210.91 | 179.50 | 210.91 | +38.274% | 2,045 | 6,254 | -48.485% |
| 2026-08-03 | 142.00 | 152.53 | 141.80 | 152.53 | +54.900% | 409 | 5,947 | -28.768% |
| 2026-07-29 | 98.47 | 98.47 | 98.47 | 98.47 | -11.080% | 2 | 5,945 | +10.338% |
| 2026-07-24 | 110.77 | 110.77 | 110.74 | 110.74 | -0.234% | 2 | 5,994 | -1.887% |
| 2026-07-23 | 118.40 | 119.00 | 110.91 | 111.00 | -21.599% | 1,580 | 6,696 | -2.117% |
| 2026-07-22 | 137.58 | 141.58 | 135.22 | 141.58 | +3.381% | 406 | 6,293 | -23.259% |
| 2026-07-21 | 136.90 | 136.95 | 136.90 | 136.95 | +3.281% | 2 | 6,292 | -20.664% |
| 2026-07-20 | 132.60 | 132.60 | 132.60 | 132.60 | -0.823% | 1 | 6,292 | -18.062% |
| 2026-07-17 | 138.46 | 138.46 | 133.70 | 133.70 | -16.687% | 3 | 6,290 | -18.736% |
| 2026-07-16 | 157.70 | 160.48 | 157.70 | 160.48 | -0.938% | 17 | 6,305 | -32.297% |
| 2026-07-15 | 162.00 | 162.00 | 162.00 | 162.00 | +4.247% | 1 | 6,305 | -32.932% |
| 2026-07-13 | 155.60 | 155.60 | 155.40 | 155.40 | -7.268% | 2 | 6,306 | -30.084% |
| 2026-07-10 | 164.46 | 167.58 | 162.82 | 167.58 | +4.210% | 559 | 6,510 | -35.165% |
| 2026-07-09 | 160.81 | 160.81 | 160.81 | 160.81 | +4.219% | 1,757 | 4,900 | -32.436% |
| 2026-07-07 | 154.74 | 154.74 | 149.17 | 154.30 | -4.753% | 216 | 4,864 | -29.585% |
| 2026-07-06 | 162.00 | 162.00 | 162.00 | 162.00 | +12.196% | 51 | 4,815 | -32.932% |
| 2026-07-02 | 149.44 | 149.44 | 144.39 | 144.39 | -9.547% | 6 | 4,812 | -24.752% |
| 2026-07-01 | 152.81 | 159.63 | 152.81 | 159.63 | +1.779% | 110 | 4,760 | -31.936% |
| 2026-06-30 | 153.91 | 157.04 | 153.91 | 156.84 | +32.020% | 6 | 4,761 | -30.726% |
| 2026-06-26 | 118.74 | 118.80 | 118.74 | 118.80 | -8.192% | 2 | 4,625 | -8.544% |
| 2026-06-25 | 133.50 | 133.50 | 129.40 | 129.40 | +0.622% | 13 | 4,622 | -16.036% |
| 2026-06-24 | 141.38 | 147.30 | 128.60 | 128.60 | -6.336% | 24 | 4,604 | -15.513% |
| 2026-06-23 | 149.80 | 149.80 | 135.40 | 137.30 | -16.280% | 114 | 4,483 | -20.867% |
| 2026-06-22 | 165.52 | 166.06 | 164.00 | 164.00 | -6.286% | 155 | 4,256 | -33.750% |
| 2026-06-18 | 171.80 | 175.00 | 168.80 | 175.00 | +16.125% | 835 | 4,457 | -37.914% |
| 2026-06-17 | 176.88 | 181.50 | 150.70 | 150.70 | -15.655% | 159 | 4,427 | -27.903% |
| 2026-06-16 | 178.67 | 178.67 | 178.67 | 178.67 | -6.151% | 2 | 5,242 | -39.190% |
| 2026-06-15 | 202.43 | 202.43 | 190.38 | 190.38 | +46.785% | 1,558 | 4,426 | -42.930% |
| 2026-06-11 | 130.20 | 130.20 | 129.70 | 129.70 | -12.424% | 4 | 2,946 | -16.230% |
| 2026-06-10 | 147.00 | 148.10 | 147.00 | 148.10 | -8.052% | 2 | 2,944 | -26.637% |
| 2026-06-08 | 161.07 | 161.07 | 161.07 | 161.07 | -2.085% | 1 | 2,945 | -32.545% |
| 2026-06-05 | 192.67 | 193.41 | 164.50 | 164.50 | -24.368% | 156 | 2,950 | -33.951% |
| 2026-06-04 | 201.48 | 220.94 | 198.59 | 217.50 | +3.764% | 50 | 2,950 | -50.046% |
| 2026-06-03 | 207.18 | 209.61 | 207.18 | 209.61 | -7.096% | 21 | 2,955 | -48.166% |
| 2026-06-02 | 216.15 | 226.92 | 215.60 | 225.62 | +2.322% | 60 | 2,969 | -51.844% |
| 2026-06-01 | 208.78 | 225.30 | 208.78 | 220.50 | +4.880% | 138 | 2,937 | -50.726% |
| 2026-05-29 | 221.84 | 221.87 | 210.24 | 210.24 | +3.720% | 3 | 2,936 | -48.321% |
| 2026-05-28 | 202.79 | 202.79 | 202.70 | 202.70 | +2.930% | 2 | 2,937 | -46.399% |
| 2026-05-27 | 191.40 | 197.69 | 191.40 | 196.93 | -0.263% | 9 | 2,940 | -44.828% |
| 2026-05-26 | 198.10 | 198.10 | 197.35 | 197.45 | +5.284% | 5 | 2,944 | -44.973% |
| 2026-05-22 | 185.67 | 187.54 | 185.67 | 187.54 | +12.299% | 4 | 2,944 | -42.066% |
| 2026-05-18 | 166.90 | 167.00 | 166.90 | 167.00 | -9.583% | 246 | 3,020 | -34.940% |
| 2026-05-15 | 177.82 | 184.70 | 177.82 | 184.70 | -9.638% | 783 | 2,555 | -41.175% |
| 2026-05-14 | 204.60 | 204.60 | 204.40 | 204.40 | +22.696% | 2 | 2,553 | -46.844% |
| 2026-05-13 | 163.52 | 166.60 | 163.52 | 166.59 | -2.006% | 24 | 2,547 | -34.780% |
| 2026-05-12 | 162.66 | 170.50 | 149.80 | 170.00 | -0.990% | 96 | 2,489 | -36.088% |
| 2026-05-11 | 166.32 | 171.70 | 166.32 | 171.70 | +7.831% | 20 | 2,470 | -36.721% |
| 2026-05-08 | 151.60 | 163.50 | 151.60 | 159.23 | +11.117% | 367 | 2,326 | -31.765% |
| 2026-05-07 | 145.96 | 147.10 | 143.30 | 143.30 | -4.301% | 17 | 2,312 | -24.180% |
| 2026-05-06 | 144.70 | 149.74 | 144.09 | 149.74 | +38.264% | 840 | 1,553 | -27.441% |
| 2026-05-01 | 108.30 | 108.30 | 108.30 | 108.30 | +14.482% | 2 | 1,551 | +0.323% |
| 2026-04-30 | 94.90 | 95.00 | 94.60 | 94.60 | +11.163% | 11 | 1,551 | +14.852% |
| 2026-04-29 | 85.00 | 85.10 | 85.00 | 85.10 | -12.168% | 2 | 1,541 | +27.673% |
| 2026-04-27 | 96.50 | 96.89 | 96.50 | 96.89 | +13.854% | 4 | 1,539 | +12.137% |
| 2026-04-22 | 84.40 | 85.10 | 83.90 | 85.10 | -1.618% | 21 | 1,192 | +27.673% |
| 2026-04-17 | 85.73 | 86.50 | 85.55 | 86.50 | +52.935% | 29 | 1,206 | +25.607% |
| 2026-04-14 | 52.60 | 56.56 | 52.60 | 56.56 | +29.576% | 20 | 1,211 | +92.097% |
| 2026-04-13 | 40.90 | 43.65 | 40.90 | 43.65 | +6.567% | 55 | 1,206 | +148.912% |
| 2026-04-10 | 40.94 | 41.67 | 40.94 | 40.96 | +1.562% | 18 | 1,151 | +165.259% |
| 2026-04-09 | 40.21 | 40.33 | 40.21 | 40.33 | +6.412% | 124 | 1,149 | +169.402% |
| 2026-04-08 | 38.40 | 38.40 | 37.90 | 37.90 | +31.097% | 24 | 1,089 | +186.675% |
| 2026-04-07 | 28.98 | 28.98 | 28.91 | 28.91 | -2.199% | 4 | 1,110 | +275.822% |
| 2026-04-02 | 29.55 | 29.56 | 29.54 | 29.56 | -7.625% | 60 | 1,088 | +267.558% |
| 2026-04-01 | 31.81 | 32.04 | 31.81 | 32.00 | +24.951% | 13 | 1,088 | +239.531% |
| 2026-03-31 | 25.67 | 25.67 | 25.61 | 25.61 | +10.056% | 2 | 1,077 | +324.248% |
| 2026-03-30 | 24.80 | 24.80 | 23.27 | 23.27 | -5.675% | 49 | 1,077 | +366.910% |
| 2026-03-27 | 26.56 | 26.56 | 24.62 | 24.67 | -13.439% | 129 | 1,049 | +340.413% |
| 2026-03-26 | 32.60 | 32.60 | 28.20 | 28.50 | -21.918% | 94 | 1,032 | +281.228% |
| 2026-03-25 | 36.50 | 36.50 | 36.50 | 36.50 | -1.617% | 500 | 1,021 | +197.671% |
| 2026-03-20 | 33.73 | 37.10 | 33.73 | 37.10 | +1.090% | 14 | 1,022 | +192.857% |
| 2026-03-19 | 36.10 | 36.70 | 36.10 | 36.70 | -19.181% | 29 | 1,021 | +196.049% |
| 2026-03-17 | 45.68 | 45.68 | 45.41 | 45.41 | +6.872% | 4 | 1,000 | +139.264% |
| 2026-03-13 | 42.35 | 42.50 | 42.27 | 42.49 | -26.867% | 12 | 1,000 | +155.707% |
| 2026-03-02 | 58.05 | 58.10 | 58.05 | 58.10 | -2.566% | 427 | 998 | +87.005% |
| 2026-02-17 | 59.63 | 59.63 | 59.63 | 59.63 | -4.592% | 200 | 742 | +82.207% |
| 2026-02-05 | 62.50 | 62.50 | 62.50 | 62.50 | -20.077% | 5 | 655 | +73.840% |
| 2026-01-29 | 78.20 | 78.20 | 78.20 | 78.20 | -7.565% | 1 | 660 | +38.939% |
| 2026-01-27 | 84.60 | 84.60 | 84.60 | 84.60 | +26.647% | 2 | 659 | +28.428% |
| 2026-01-20 | 67.27 | 67.27 | 66.80 | 66.80 | -16.186% | 2 | 659 | +62.650% |
| 2026-01-15 | 79.70 | 79.70 | 79.70 | 79.70 | -8.148% | 1 | 659 | +36.324% |
| 2026-01-12 | 86.78 | 86.78 | 86.77 | 86.77 | +1.485% | 2 | 660 | +25.216% |
| 2026-01-09 | 85.50 | 85.50 | 85.50 | 85.50 | +5.270% | 2 | 658 | +27.076% |
| 2025-12-26 | 81.12 | 81.22 | 81.12 | 81.22 | +13.214% | 2 | 658 | +33.772% |
| 2025-12-23 | 71.46 | 71.74 | 71.46 | 71.74 | -2.791% | 2 | 657 | +51.450% |
| 2025-12-15 | 73.80 | 73.80 | 73.80 | 73.80 | -20.900% | 47 | 662 | +47.222% |
| 2025-12-05 | 93.60 | 93.70 | 93.30 | 93.30 | +18.116% | 18 | 615 | +16.452% |
| 2025-11-25 | 79.07 | 79.07 | 78.99 | 78.99 | +6.599% | 4 | 606 | +37.549% |
| 2025-11-21 | 74.80 | 74.80 | 73.60 | 74.10 | +14.973% | 131 | 606 | +46.626% |
| 2025-11-20 | 64.47 | 64.47 | 64.45 | 64.45 | -17.772% | 54 | 519 | +68.580% |
| 2025-11-18 | 77.47 | 78.38 | 77.47 | 78.38 | -25.917% | 180 | 528 | +38.620% |
| 2025-11-13 | 105.80 | 105.80 | 105.80 | 105.80 | -6.537% | 1 | 562 | +2.694% |
| 2025-11-12 | 113.20 | 113.20 | 113.20 | 113.20 | +0.891% | 1 | 562 | -4.019% |
| 2025-11-11 | 112.20 | 112.20 | 112.20 | 112.20 | +26.594% | 6 | 561 | -3.164% |
| 2025-11-06 | 95.63 | 95.63 | 84.74 | 88.63 | -11.183% | 138 | 636 | +22.588% |
| 2025-11-05 | 99.79 | 99.79 | 99.79 | 99.79 | -12.542% | 3 | 761 | +8.879% |
| 2025-11-03 | 114.00 | 114.10 | 113.78 | 114.10 | +4.220% | 57 | 611 | -4.777% |
| 2025-10-31 | 110.00 | 113.70 | 109.41 | 109.48 | -0.833% | 304 | 611 | -0.758% |
| 2025-10-30 | 112.00 | 113.00 | 110.40 | 110.40 | -0.478% | 15 | 461 | -1.585% |
| 2025-10-28 | 110.90 | 110.93 | 110.90 | 110.93 | +47.317% | 6 | 466 | -2.055% |
| 2025-10-23 | 75.60 | 75.60 | 75.30 | 75.30 | +4.962% | 20 | 466 | +44.290% |
| 2025-10-22 | 71.74 | 71.74 | 71.74 | 71.74 | +4.471% | 1 | 456 | +51.450% |
| 2025-10-16 | 68.67 | 68.67 | 68.67 | 68.67 | +2.923% | 1 | 456 | +58.220% |
| 2025-10-01 | 66.80 | 66.80 | 66.72 | 66.72 | +2.410% | 4 | 456 | +62.845% |
| 2025-09-23 | 65.07 | 65.37 | 65.07 | 65.15 | +26.751% | 42 | 154 | +66.769% |
| 2025-09-17 | 51.40 | 51.40 | 51.40 | 51.40 | +4.898% | 52 | 133 | +111.381% |
| 2025-09-12 | 48.83 | 49.00 | 48.62 | 49.00 | +23.737% | 8 | 83 | +121.735% |
| 2025-07-31 | 39.70 | 39.70 | 39.60 | 39.60 | -4.116% | 2 | 5 | +174.369% |
| 2025-07-30 | 41.30 | 41.30 | 41.30 | 41.30 | +2.993% | 1 | 5 | +163.075% |
| 2025-07-29 | 40.10 | 40.10 | 40.10 | 40.10 | +20.856% | 1 | 5 | +170.948% |
| 2025-07-02 | 33.31 | 33.31 | 33.18 | 33.18 | +47.467% | 2 | 5 | +227.456% |
| 2025-06-24 | 22.60 | 22.60 | 22.50 | 22.50 | +20.321% | 3 | 4 | +382.889% |
| 2025-06-23 | 18.70 | 18.70 | 18.70 | 18.70 | 0.000% | 1 | 1 | +481.016% |