SPX270617C08650000
SPX Jun 17 2027 8650.00 Call
optionOPRA
EODOct 28, 2026
98.57USD+1.389%(+1.35)10Vol3,180OI
SPX270617C08650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 99.99 | 99.99 | 98.57 | 98.57 | +1.389% | 10 | 3,182 | 0.000% |
| 2026-10-27 | 97.05 | 97.22 | 97.05 | 97.22 | +6.847% | 2 | 3,182 | +1.389% |
| 2026-10-26 | 91.29 | 91.29 | 90.99 | 90.99 | +16.059% | 2 | 3,182 | +8.331% |
| 2026-10-23 | 78.40 | 78.40 | 78.40 | 78.40 | -27.729% | 1 | 3,190 | +25.727% |
| 2026-10-21 | 97.40 | 108.48 | 97.40 | 108.48 | +14.915% | 11 | 3,180 | -9.135% |
| 2026-10-19 | 97.71 | 97.71 | 93.98 | 94.40 | +12.515% | 91 | 3,231 | +4.417% |
| 2026-10-16 | 90.20 | 90.40 | 83.90 | 83.90 | -17.785% | 43 | 3,217 | +17.485% |
| 2026-10-15 | 102.25 | 102.25 | 102.05 | 102.05 | -19.328% | 352 | 2,866 | -3.410% |
| 2026-10-12 | 126.50 | 126.50 | 126.50 | 126.50 | +4.416% | 1 | 2,876 | -22.079% |
| 2026-10-08 | 121.12 | 121.15 | 121.12 | 121.15 | -15.303% | 50 | 2,853 | -18.638% |
| 2026-10-06 | 143.04 | 143.04 | 143.04 | 143.04 | +12.897% | 90 | 2,853 | -31.089% |
| 2026-10-05 | 120.46 | 128.00 | 120.46 | 126.70 | +12.462% | 511 | 3,264 | -22.202% |
| 2026-10-02 | 114.54 | 114.54 | 112.66 | 112.66 | +11.766% | 96 | 3,173 | -12.507% |
| 2026-10-01 | 97.41 | 101.80 | 94.26 | 100.80 | -8.029% | 128 | 3,298 | -2.212% |
| 2026-09-30 | 113.50 | 115.93 | 109.20 | 109.60 | +6.969% | 59 | 3,339 | -10.064% |
| 2026-09-29 | 105.00 | 105.00 | 99.70 | 102.46 | -5.217% | 156 | 3,495 | -3.797% |
| 2026-09-28 | 107.16 | 113.84 | 107.08 | 108.10 | -14.410% | 285 | 3,595 | -8.816% |
| 2026-09-25 | 124.30 | 126.40 | 124.30 | 126.30 | +8.804% | 12 | 3,597 | -21.956% |
| 2026-09-24 | 118.10 | 118.20 | 115.97 | 116.08 | -2.125% | 413 | 3,993 | -15.084% |
| 2026-09-23 | 128.88 | 128.88 | 118.00 | 118.60 | -14.799% | 1,128 | 3,988 | -16.889% |
| 2026-09-22 | 140.80 | 141.10 | 139.20 | 139.20 | -3.132% | 362 | 4,338 | -29.188% |
| 2026-09-21 | 125.51 | 143.90 | 125.51 | 143.70 | +43.127% | 16 | 4,354 | -31.406% |
| 2026-09-17 | 96.16 | 100.40 | 96.04 | 100.40 | +9.727% | 12 | 4,354 | -1.823% |
| 2026-09-15 | 90.83 | 91.60 | 89.90 | 91.50 | -9.763% | 115 | 4,243 | +7.727% |
| 2026-09-14 | 104.43 | 104.80 | 100.50 | 101.40 | -8.813% | 349 | 4,372 | -2.791% |
| 2026-09-11 | 111.10 | 111.80 | 111.10 | 111.20 | +9.979% | 236 | 4,136 | -11.358% |
| 2026-09-10 | 100.96 | 101.11 | 100.96 | 101.11 | -10.838% | 2 | 4,136 | -2.512% |
| 2026-09-09 | 113.40 | 113.40 | 113.40 | 113.40 | -10.071% | 1 | 4,136 | -13.078% |
| 2026-09-08 | 126.10 | 126.10 | 126.10 | 126.10 | -3.814% | 8 | 4,144 | -21.832% |
| 2026-09-04 | 131.54 | 132.00 | 130.30 | 131.10 | -8.045% | 273 | 3,871 | -24.813% |
| 2026-09-03 | 128.27 | 142.57 | 128.27 | 142.57 | +26.504% | 74 | 3,797 | -30.862% |
| 2026-09-01 | 112.70 | 112.70 | 112.70 | 112.70 | -16.083% | 16 | 3,789 | -12.538% |
| 2026-08-31 | 131.00 | 134.50 | 131.00 | 134.30 | -9.379% | 89 | 3,700 | -26.605% |
| 2026-08-28 | 146.50 | 148.30 | 146.10 | 148.20 | -5.243% | 89 | 3,611 | -33.489% |
| 2026-08-27 | 156.98 | 157.16 | 154.50 | 156.40 | +9.986% | 138 | 3,473 | -36.976% |
| 2026-08-26 | 141.80 | 143.40 | 141.80 | 142.20 | -1.592% | 250 | 3,223 | -30.682% |
| 2026-08-25 | 144.20 | 144.80 | 143.40 | 144.50 | +4.710% | 208 | 3,024 | -31.785% |
| 2026-08-24 | 138.15 | 138.80 | 136.70 | 138.00 | -6.504% | 161 | 2,872 | -28.572% |
| 2026-08-21 | 146.60 | 147.60 | 144.20 | 147.60 | +5.882% | 72 | 2,801 | -33.218% |
| 2026-08-20 | 151.12 | 151.12 | 137.30 | 139.40 | -16.024% | 498 | 2,352 | -29.290% |
| 2026-08-19 | 166.00 | 166.00 | 166.00 | 166.00 | +4.271% | 12 | 2,352 | -40.620% |
| 2026-08-18 | 161.90 | 162.40 | 157.30 | 159.20 | -15.003% | 9 | 2,343 | -38.084% |
| 2026-08-17 | 188.90 | 189.96 | 187.30 | 187.30 | -5.495% | 22 | 2,327 | -47.373% |
| 2026-08-14 | 198.19 | 198.19 | 198.19 | 198.19 | -2.177% | 6 | 2,321 | -50.265% |
| 2026-08-13 | 201.50 | 202.60 | 201.50 | 202.60 | +11.355% | 18 | 2,338 | -51.347% |
| 2026-08-12 | 181.26 | 181.94 | 181.26 | 181.94 | -3.017% | 2 | 2,338 | -45.823% |
| 2026-08-11 | 187.60 | 187.60 | 187.60 | 187.60 | +1.132% | 13 | 2,338 | -47.457% |
| 2026-08-10 | 181.90 | 186.13 | 181.90 | 185.50 | +8.182% | 13 | 2,332 | -46.863% |
| 2026-08-06 | 171.75 | 171.75 | 171.47 | 171.47 | -7.613% | 2 | 2,332 | -42.515% |
| 2026-08-05 | 201.05 | 201.05 | 183.30 | 185.60 | -4.330% | 12 | 2,320 | -46.891% |
| 2026-08-04 | 165.50 | 194.21 | 165.20 | 194.00 | +39.368% | 160 | 2,206 | -49.191% |
| 2026-08-03 | 118.00 | 139.20 | 118.00 | 139.20 | +38.894% | 135 | 2,099 | -29.188% |
| 2026-07-31 | 100.29 | 100.29 | 90.81 | 100.22 | +7.984% | 13 | 2,112 | -1.646% |
| 2026-07-30 | 87.90 | 92.81 | 87.90 | 92.81 | +21.479% | 37 | 2,147 | +6.206% |
| 2026-07-29 | 88.44 | 96.98 | 76.40 | 76.40 | -17.020% | 231 | 2,352 | +29.018% |
| 2026-07-28 | 91.20 | 92.42 | 90.70 | 92.07 | -4.094% | 99 | 2,430 | +7.060% |
| 2026-07-27 | 95.33 | 97.43 | 95.28 | 96.00 | -10.129% | 57 | 2,475 | +2.677% |
| 2026-07-24 | 100.90 | 107.10 | 100.90 | 106.82 | -15.357% | 444 | 2,104 | -7.723% |
| 2026-07-22 | 126.50 | 126.60 | 126.20 | 126.20 | +10.702% | 10 | 2,094 | -21.894% |
| 2026-07-20 | 114.11 | 114.11 | 113.97 | 114.00 | -6.787% | 8 | 2,094 | -13.535% |
| 2026-07-17 | 128.13 | 128.13 | 122.30 | 122.30 | -10.626% | 9 | 2,085 | -19.403% |
| 2026-07-16 | 145.20 | 149.00 | 136.84 | 136.84 | -7.478% | 27 | 2,060 | -27.967% |
| 2026-07-15 | 142.50 | 150.50 | 142.50 | 147.90 | +0.901% | 7 | 2,053 | -33.354% |
| 2026-07-14 | 144.00 | 148.50 | 139.91 | 146.58 | +3.444% | 110 | 1,965 | -32.753% |
| 2026-07-13 | 149.20 | 149.20 | 141.40 | 141.70 | -9.445% | 93 | 1,869 | -30.438% |
| 2026-07-10 | 155.85 | 156.48 | 155.70 | 156.48 | +10.197% | 56 | 1,847 | -37.008% |
| 2026-07-09 | 142.50 | 142.50 | 142.00 | 142.00 | +4.882% | 110 | 1,737 | -30.585% |
| 2026-07-07 | 135.69 | 135.69 | 135.39 | 135.39 | -8.520% | 2 | 1,738 | -27.196% |
| 2026-07-06 | 148.00 | 148.00 | 148.00 | 148.00 | +8.600% | 142 | 1,649 | -33.399% |
| 2026-06-30 | 137.87 | 137.87 | 136.28 | 136.28 | +23.442% | 94 | 1,577 | -27.671% |
| 2026-06-26 | 119.59 | 119.62 | 109.61 | 110.40 | -12.060% | 12 | 1,569 | -10.716% |
| 2026-06-25 | 125.32 | 125.54 | 125.32 | 125.54 | -17.948% | 2 | 1,569 | -21.483% |
| 2026-06-22 | 153.00 | 153.00 | 153.00 | 153.00 | +10.231% | 25 | 1,558 | -35.575% |
| 2026-06-17 | 139.20 | 139.20 | 138.80 | 138.80 | -16.128% | 11 | 1,547 | -28.984% |
| 2026-06-16 | 165.49 | 165.49 | 165.49 | 165.49 | -8.168% | 2 | 1,547 | -40.437% |
| 2026-06-15 | 177.16 | 190.50 | 177.16 | 180.21 | +34.757% | 238 | 1,548 | -45.303% |
| 2026-06-09 | 112.28 | 137.40 | 112.28 | 133.73 | -9.630% | 37 | 1,585 | -26.292% |
| 2026-06-08 | 147.98 | 147.98 | 147.98 | 147.98 | -0.223% | 1 | 1,586 | -33.390% |
| 2026-06-05 | 162.70 | 163.80 | 142.23 | 148.31 | -25.633% | 82 | 1,664 | -33.538% |
| 2026-06-04 | 196.00 | 199.58 | 196.00 | 199.43 | +1.703% | 15 | 1,659 | -50.574% |
| 2026-06-03 | 196.09 | 196.09 | 196.09 | 196.09 | -3.118% | 2 | 1,657 | -49.732% |
| 2026-05-29 | 203.50 | 203.50 | 202.40 | 202.40 | +11.638% | 37 | 1,620 | -51.299% |
| 2026-05-27 | 181.30 | 181.30 | 181.30 | 181.30 | +6.899% | 1 | 1,620 | -45.632% |
| 2026-05-22 | 173.39 | 173.39 | 169.00 | 169.60 | +8.482% | 8 | 1,622 | -41.881% |
| 2026-05-21 | 156.34 | 156.34 | 156.34 | 156.34 | +2.303% | 770 | 852 | -36.952% |
| 2026-05-20 | 152.49 | 152.89 | 151.16 | 152.82 | +3.896% | 10 | 842 | -35.499% |
| 2026-05-18 | 155.20 | 158.77 | 141.36 | 147.09 | -9.788% | 76 | 776 | -32.987% |
| 2026-05-15 | 165.20 | 166.57 | 163.05 | 163.05 | +2.354% | 36 | 748 | -39.546% |
| 2026-05-13 | 156.80 | 159.58 | 156.80 | 159.30 | +0.695% | 14 | 734 | -38.123% |
| 2026-05-12 | 150.90 | 158.20 | 138.80 | 158.20 | -0.815% | 47 | 687 | -37.693% |
| 2026-05-11 | 154.20 | 163.80 | 153.80 | 159.50 | +6.760% | 131 | 558 | -38.201% |
| 2026-05-08 | 150.30 | 150.90 | 149.40 | 149.40 | 0.000% | 566 | 0 | -34.023% |