SPX270617C08625000
SPX Jun 17 2027 8625.00 Call
optionOPRA
EODOct 26, 2026
88.50USD+6.383%(+5.31)6Vol735OI
SPX270617C08625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 88.50 | 88.50 | 88.50 | 88.50 | +6.383% | 6 | 741 | 0.000% |
| 2026-10-23 | 84.82 | 85.05 | 83.16 | 83.19 | -8.982% | 28 | 750 | +6.383% |
| 2026-10-22 | 91.40 | 91.40 | 91.40 | 91.40 | -20.091% | 1 | 749 | -3.173% |
| 2026-10-21 | 107.06 | 115.80 | 107.06 | 114.38 | +13.337% | 11 | 744 | -22.626% |
| 2026-10-19 | 103.70 | 103.72 | 100.54 | 100.92 | -6.625% | 12 | 740 | -12.307% |
| 2026-10-16 | 107.72 | 108.08 | 107.72 | 108.08 | -20.483% | 4 | 740 | -18.116% |
| 2026-10-09 | 136.32 | 136.35 | 135.92 | 135.92 | +10.504% | 92 | 701 | -34.888% |
| 2026-10-08 | 123.00 | 123.00 | 123.00 | 123.00 | -19.408% | 1 | 701 | -28.049% |
| 2026-10-06 | 152.62 | 152.62 | 152.62 | 152.62 | +13.557% | 4 | 701 | -42.013% |
| 2026-10-05 | 134.40 | 134.40 | 134.40 | 134.40 | +26.554% | 1 | 701 | -34.152% |
| 2026-10-01 | 101.30 | 107.60 | 101.30 | 106.20 | -5.516% | 27 | 697 | -16.667% |
| 2026-09-30 | 119.10 | 121.60 | 112.40 | 112.40 | +4.171% | 37 | 670 | -21.263% |
| 2026-09-29 | 110.60 | 110.60 | 105.55 | 107.90 | -8.559% | 497 | 958 | -17.980% |
| 2026-09-28 | 113.34 | 118.50 | 113.34 | 118.00 | -11.345% | 137 | 956 | -25.000% |
| 2026-09-25 | 132.50 | 133.10 | 132.50 | 133.10 | +7.425% | 6 | 986 | -33.509% |
| 2026-09-24 | 125.40 | 125.40 | 123.40 | 123.90 | -1.117% | 19 | 967 | -28.571% |
| 2026-09-23 | 125.00 | 125.80 | 124.60 | 125.30 | -15.051% | 21 | 948 | -29.370% |
| 2026-09-22 | 148.00 | 148.40 | 147.00 | 147.50 | +7.845% | 43 | 915 | -40.000% |
| 2026-09-21 | 136.02 | 136.77 | 136.02 | 136.77 | +24.904% | 9 | 924 | -35.293% |
| 2026-09-18 | 109.90 | 109.90 | 108.80 | 109.50 | +1.671% | 22 | 903 | -19.178% |
| 2026-09-17 | 102.50 | 108.20 | 102.50 | 107.70 | +7.207% | 26 | 885 | -17.827% |
| 2026-09-16 | 100.56 | 100.56 | 100.46 | 100.46 | +3.888% | 2 | 885 | -11.905% |
| 2026-09-15 | 97.41 | 97.41 | 95.00 | 96.70 | -9.202% | 23 | 868 | -8.480% |
| 2026-09-14 | 110.30 | 110.30 | 105.90 | 106.50 | -8.426% | 31 | 857 | -16.901% |
| 2026-09-11 | 117.50 | 121.60 | 116.00 | 116.30 | -0.683% | 63 | 851 | -23.904% |
| 2026-09-09 | 115.10 | 117.10 | 115.10 | 117.10 | -13.707% | 4 | 849 | -24.424% |
| 2026-09-04 | 133.90 | 137.80 | 132.10 | 135.70 | -7.435% | 17 | 864 | -34.783% |
| 2026-09-03 | 148.10 | 149.00 | 146.60 | 146.60 | +12.251% | 243 | 700 | -39.632% |
| 2026-09-02 | 131.20 | 131.30 | 130.40 | 130.60 | +8.652% | 9 | 692 | -32.236% |
| 2026-09-01 | 125.30 | 125.30 | 118.30 | 120.20 | -13.150% | 45 | 695 | -26.373% |
| 2026-08-31 | 136.60 | 138.40 | 134.23 | 138.40 | -9.365% | 10 | 694 | -36.055% |
| 2026-08-28 | 175.76 | 175.76 | 151.20 | 152.70 | -5.373% | 46 | 740 | -42.043% |
| 2026-08-27 | 161.47 | 161.47 | 161.37 | 161.37 | +8.367% | 2 | 740 | -45.157% |
| 2026-08-25 | 146.10 | 148.91 | 146.10 | 148.91 | +3.618% | 104 | 744 | -40.568% |
| 2026-08-24 | 143.71 | 143.71 | 143.71 | 143.71 | -4.954% | 100 | 644 | -38.418% |
| 2026-08-20 | 161.68 | 161.68 | 151.20 | 151.20 | -10.760% | 4 | 646 | -41.468% |
| 2026-08-19 | 172.93 | 178.52 | 169.43 | 169.43 | +2.066% | 64 | 630 | -47.766% |
| 2026-08-18 | 170.74 | 170.74 | 163.90 | 166.00 | -12.030% | 8 | 634 | -46.687% |
| 2026-08-17 | 195.74 | 195.74 | 188.70 | 188.70 | -11.213% | 48 | 598 | -53.100% |
| 2026-08-13 | 212.53 | 212.53 | 212.53 | 212.53 | +15.871% | 5 | 598 | -58.359% |
| 2026-08-11 | 183.42 | 183.42 | 183.42 | 183.42 | -5.434% | 15 | 583 | -51.750% |
| 2026-08-10 | 194.39 | 194.39 | 193.96 | 193.96 | +2.489% | 6 | 578 | -54.372% |
| 2026-08-07 | 187.02 | 189.25 | 187.02 | 189.25 | +7.315% | 12 | 578 | -53.236% |
| 2026-08-06 | 185.07 | 185.07 | 175.84 | 176.35 | -7.233% | 64 | 543 | -49.816% |
| 2026-08-05 | 222.52 | 222.52 | 185.90 | 190.10 | -3.306% | 173 | 498 | -53.446% |
| 2026-08-04 | 171.00 | 202.90 | 171.00 | 196.60 | +48.985% | 108 | 473 | -54.985% |
| 2026-08-03 | 131.83 | 131.96 | 131.83 | 131.96 | +38.468% | 2 | 473 | -32.934% |
| 2026-07-31 | 95.30 | 95.30 | 95.30 | 95.30 | -5.268% | 9 | 482 | -7.135% |
| 2026-07-29 | 100.90 | 100.90 | 100.60 | 100.60 | -3.603% | 4 | 482 | -12.028% |
| 2026-07-28 | 104.45 | 104.45 | 104.36 | 104.36 | -1.118% | 2 | 482 | -15.197% |
| 2026-07-24 | 106.11 | 106.11 | 104.80 | 105.54 | -21.062% | 117 | 500 | -16.146% |
| 2026-07-20 | 133.70 | 133.70 | 133.70 | 133.70 | +6.534% | 3 | 503 | -33.807% |
| 2026-07-17 | 128.00 | 128.00 | 125.50 | 125.50 | -15.828% | 6 | 499 | -29.482% |
| 2026-07-13 | 148.00 | 149.10 | 148.00 | 149.10 | -8.852% | 12 | 487 | -40.644% |
| 2026-07-10 | 154.70 | 163.70 | 154.70 | 163.58 | +6.706% | 18 | 465 | -45.898% |
| 2026-07-09 | 144.49 | 154.98 | 144.49 | 153.30 | +6.384% | 90 | 390 | -42.270% |
| 2026-07-07 | 144.10 | 144.10 | 144.10 | 144.10 | -6.671% | 16 | 64 | -38.584% |
| 2026-07-01 | 154.40 | 154.40 | 154.40 | 154.40 | +26.144% | 2 | 64 | -42.681% |
| 2026-06-24 | 134.10 | 137.20 | 121.08 | 122.40 | -5.483% | 52 | 47 | -27.696% |
| 2026-06-23 | 129.00 | 130.20 | 129.00 | 129.50 | -23.327% | 12 | 35 | -31.660% |
| 2026-06-18 | 162.60 | 168.90 | 162.20 | 168.90 | +16.563% | 31 | 44 | -47.602% |
| 2026-06-17 | 144.90 | 144.90 | 144.90 | 144.90 | -17.950% | 2 | 44 | -38.923% |
| 2026-06-16 | 181.00 | 182.30 | 176.60 | 176.60 | -7.534% | 28 | 20 | -49.887% |
| 2026-06-15 | 197.70 | 197.70 | 190.99 | 190.99 | +53.283% | 28 | 4 | -53.662% |
| 2026-06-11 | 124.60 | 124.60 | 124.60 | 124.60 | -26.141% | 1 | 3 | -28.973% |
| 2026-06-05 | 168.30 | 168.70 | 167.90 | 168.70 | -20.500% | 3 | 3 | -47.540% |
| 2026-06-01 | 212.20 | 212.20 | 212.20 | 212.20 | 0.000% | 3 | 0 | -58.294% |