SPX270617C08700000
SPX Jun 17 2027 8700.00 Call
optionOPRA
EODOct 28, 2026
88.45USD+2.077%(+1.80)32Vol12,182OI
SPX270617C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 89.34 | 89.34 | 87.08 | 88.45 | +2.077% | 32 | 12,162 | 0.000% |
| 2026-10-27 | 86.74 | 86.74 | 86.65 | 86.65 | +17.095% | 152 | 12,162 | +2.077% |
| 2026-10-26 | 74.00 | 74.00 | 74.00 | 74.00 | +5.714% | 401 | 12,246 | +19.527% |
| 2026-10-23 | 72.96 | 75.66 | 69.70 | 70.00 | -14.005% | 7 | 12,182 | +26.357% |
| 2026-10-22 | 81.10 | 81.40 | 81.10 | 81.40 | -17.023% | 62 | 12,232 | +8.661% |
| 2026-10-21 | 87.10 | 98.50 | 87.10 | 98.10 | +15.385% | 650 | 11,912 | -9.837% |
| 2026-10-20 | 93.71 | 93.71 | 85.02 | 85.02 | -0.793% | 59 | 11,859 | +4.034% |
| 2026-10-19 | 85.70 | 85.70 | 85.70 | 85.70 | +13.645% | 2 | 11,853 | +3.209% |
| 2026-10-16 | 77.04 | 77.04 | 75.41 | 75.41 | -20.621% | 70 | 11,783 | +17.292% |
| 2026-10-15 | 87.85 | 95.00 | 87.85 | 95.00 | +7.856% | 28 | 11,763 | -6.895% |
| 2026-10-14 | 88.08 | 88.08 | 88.08 | 88.08 | -21.595% | 2 | 11,761 | +0.420% |
| 2026-10-12 | 113.24 | 115.32 | 112.24 | 112.34 | +6.111% | 526 | 11,632 | -21.266% |
| 2026-10-08 | 111.98 | 111.98 | 105.87 | 105.87 | -10.966% | 102 | 11,396 | -16.454% |
| 2026-10-07 | 116.89 | 118.91 | 116.89 | 118.91 | +30.098% | 14 | 11,324 | -25.616% |
| 2026-10-01 | 91.20 | 93.20 | 91.20 | 91.40 | -12.536% | 5 | 11,097 | -3.228% |
| 2026-09-30 | 102.50 | 104.50 | 102.50 | 104.50 | +16.499% | 11 | 11,049 | -15.359% |
| 2026-09-29 | 92.40 | 92.40 | 89.50 | 89.70 | -11.799% | 26 | 11,038 | -1.394% |
| 2026-09-28 | 100.20 | 101.70 | 97.52 | 101.70 | -10.711% | 853 | 10,724 | -13.029% |
| 2026-09-25 | 112.48 | 115.00 | 112.48 | 113.90 | +6.648% | 531 | 11,319 | -22.344% |
| 2026-09-24 | 101.01 | 107.60 | 98.89 | 106.80 | -1.928% | 251 | 11,272 | -17.182% |
| 2026-09-23 | 116.22 | 116.22 | 107.40 | 108.90 | -15.121% | 625 | 11,203 | -18.779% |
| 2026-09-22 | 126.77 | 128.70 | 125.47 | 128.30 | -1.761% | 79 | 11,231 | -31.060% |
| 2026-09-21 | 103.36 | 130.70 | 103.36 | 130.60 | +48.375% | 214 | 11,156 | -32.274% |
| 2026-09-18 | 88.05 | 88.10 | 88.02 | 88.02 | -2.102% | 150 | 11,266 | +0.489% |
| 2026-09-17 | 87.22 | 91.25 | 85.92 | 89.91 | +20.426% | 231 | 11,383 | -1.624% |
| 2026-09-16 | 85.09 | 85.09 | 74.58 | 74.66 | -9.393% | 90 | 11,393 | +18.470% |
| 2026-09-15 | 82.21 | 82.44 | 81.00 | 82.40 | -9.847% | 83 | 11,270 | +7.342% |
| 2026-09-14 | 93.80 | 94.90 | 90.50 | 91.40 | -9.145% | 69 | 11,228 | -3.228% |
| 2026-09-11 | 103.39 | 104.78 | 100.30 | 100.60 | +6.354% | 67 | 11,166 | -12.078% |
| 2026-09-10 | 91.70 | 94.59 | 91.70 | 94.59 | -8.013% | 3 | 11,145 | -6.491% |
| 2026-09-09 | 103.50 | 103.50 | 101.56 | 102.83 | -6.177% | 141 | 11,225 | -13.984% |
| 2026-09-08 | 109.60 | 109.60 | 109.60 | 109.60 | -6.700% | 1 | 11,224 | -19.297% |
| 2026-09-04 | 117.46 | 117.47 | 117.46 | 117.47 | -9.777% | 40 | 11,184 | -24.704% |
| 2026-09-03 | 117.14 | 130.80 | 115.53 | 130.20 | +21.229% | 169 | 11,022 | -32.066% |
| 2026-09-02 | 113.30 | 113.30 | 107.40 | 107.40 | +2.569% | 2 | 11,022 | -17.644% |
| 2026-09-01 | 106.06 | 106.73 | 104.46 | 104.71 | -14.453% | 57 | 11,022 | -15.529% |
| 2026-08-31 | 123.69 | 123.69 | 115.79 | 122.40 | -8.459% | 1,154 | 10,852 | -27.737% |
| 2026-08-28 | 154.09 | 154.15 | 132.87 | 133.71 | -6.757% | 604 | 10,495 | -33.849% |
| 2026-08-27 | 141.80 | 143.40 | 141.50 | 143.40 | +9.969% | 414 | 10,264 | -38.319% |
| 2026-08-25 | 130.69 | 130.70 | 130.40 | 130.40 | +6.103% | 12 | 10,264 | -32.170% |
| 2026-08-24 | 122.82 | 122.90 | 122.82 | 122.90 | -5.578% | 2 | 10,264 | -28.031% |
| 2026-08-21 | 133.02 | 133.02 | 130.14 | 130.16 | +2.327% | 672 | 10,243 | -32.045% |
| 2026-08-20 | 127.20 | 127.20 | 127.20 | 127.20 | -10.862% | 6 | 10,247 | -30.464% |
| 2026-08-19 | 149.22 | 149.22 | 142.70 | 142.70 | -1.647% | 9 | 10,255 | -38.017% |
| 2026-08-18 | 148.50 | 148.80 | 143.70 | 145.09 | -13.770% | 99 | 10,196 | -39.038% |
| 2026-08-17 | 168.28 | 168.28 | 168.26 | 168.26 | -5.061% | 2 | 10,195 | -47.433% |
| 2026-08-14 | 187.80 | 187.80 | 177.21 | 177.23 | -5.477% | 49 | 10,198 | -50.093% |
| 2026-08-13 | 187.60 | 188.75 | 181.63 | 187.50 | +13.533% | 64 | 10,181 | -52.827% |
| 2026-08-12 | 165.14 | 165.15 | 165.14 | 165.15 | +3.090% | 160 | 10,183 | -46.443% |
| 2026-08-11 | 173.20 | 173.71 | 158.45 | 160.20 | -7.012% | 1,198 | 10,171 | -44.788% |
| 2026-08-10 | 173.07 | 178.08 | 169.40 | 172.28 | +1.163% | 244 | 10,108 | -48.659% |
| 2026-08-07 | 167.58 | 172.30 | 165.18 | 170.30 | +8.444% | 199 | 10,695 | -48.062% |
| 2026-08-06 | 168.57 | 169.15 | 156.52 | 157.04 | -4.968% | 614 | 10,719 | -43.677% |
| 2026-08-05 | 198.30 | 198.30 | 163.89 | 165.25 | -7.444% | 1,320 | 9,629 | -46.475% |
| 2026-08-04 | 148.60 | 182.19 | 148.04 | 178.54 | +42.150% | 1,423 | 9,588 | -50.459% |
| 2026-08-03 | 108.11 | 127.70 | 108.11 | 125.60 | +28.821% | 177 | 9,749 | -29.578% |
| 2026-07-31 | 89.00 | 98.30 | 83.30 | 97.50 | +12.587% | 235 | 9,733 | -9.282% |
| 2026-07-30 | 77.20 | 87.30 | 77.20 | 86.60 | +21.459% | 14 | 9,669 | +2.136% |
| 2026-07-29 | 75.51 | 81.10 | 71.00 | 71.30 | -22.162% | 147 | 9,720 | +24.053% |
| 2026-07-28 | 83.50 | 91.60 | 82.80 | 91.60 | +5.287% | 10 | 9,722 | -3.439% |
| 2026-07-27 | 94.00 | 94.00 | 86.40 | 87.00 | -9.845% | 10 | 9,921 | +1.667% |
| 2026-07-24 | 93.00 | 99.80 | 90.50 | 96.50 | +1.793% | 14 | 9,559 | -8.342% |
| 2026-07-23 | 98.00 | 103.00 | 91.00 | 94.80 | -16.439% | 1,620 | 9,659 | -6.698% |
| 2026-07-22 | 113.48 | 113.48 | 113.45 | 113.45 | +2.392% | 342 | 9,532 | -22.036% |
| 2026-07-21 | 110.30 | 110.90 | 110.30 | 110.80 | +4.233% | 16 | 9,329 | -20.171% |
| 2026-07-20 | 116.50 | 117.40 | 106.30 | 106.30 | -2.477% | 873 | 8,789 | -16.792% |
| 2026-07-17 | 108.50 | 115.50 | 108.50 | 109.00 | -13.355% | 740 | 8,868 | -18.853% |
| 2026-07-16 | 136.29 | 136.29 | 123.00 | 125.80 | -5.626% | 90 | 8,842 | -29.690% |
| 2026-07-13 | 139.00 | 139.00 | 133.30 | 133.30 | +3.978% | 303 | 8,577 | -33.646% |
| 2026-07-09 | 128.20 | 128.20 | 128.00 | 128.20 | +7.101% | 7 | 8,502 | -31.006% |
| 2026-07-08 | 119.70 | 119.70 | 119.70 | 119.70 | -8.086% | 702 | 8,319 | -26.107% |
| 2026-07-07 | 131.28 | 131.28 | 125.67 | 130.23 | -6.645% | 2,235 | 7,631 | -32.082% |
| 2026-07-06 | 131.09 | 139.80 | 130.88 | 139.50 | +0.389% | 157 | 7,722 | -36.595% |
| 2026-07-02 | 138.94 | 139.01 | 138.89 | 138.96 | +37.177% | 4 | 7,723 | -36.349% |
| 2026-06-26 | 101.02 | 109.15 | 101.02 | 101.30 | -5.495% | 44 | 7,715 | -12.685% |
| 2026-06-24 | 107.19 | 107.19 | 107.19 | 107.19 | -25.464% | 225 | 7,731 | -17.483% |
| 2026-06-18 | 143.83 | 143.83 | 143.68 | 143.81 | +5.201% | 1,032 | 6,796 | -38.495% |
| 2026-06-17 | 153.36 | 153.36 | 136.70 | 136.70 | -10.712% | 911 | 6,257 | -35.296% |
| 2026-06-16 | 164.86 | 164.86 | 153.04 | 153.10 | -10.698% | 1,899 | 4,420 | -42.227% |
| 2026-06-15 | 168.96 | 171.63 | 168.96 | 171.44 | +28.709% | 1,608 | 3,135 | -48.408% |
| 2026-06-12 | 132.80 | 133.20 | 132.80 | 133.20 | +6.135% | 3 | 3,135 | -33.596% |
| 2026-06-11 | 110.90 | 125.50 | 110.20 | 125.50 | +4.072% | 15 | 3,135 | -29.522% |
| 2026-06-10 | 126.00 | 127.00 | 120.43 | 120.59 | -0.413% | 22 | 3,135 | -26.652% |
| 2026-06-09 | 138.28 | 138.28 | 121.09 | 121.09 | -16.828% | 10 | 3,143 | -26.955% |
| 2026-06-08 | 144.96 | 145.62 | 144.96 | 145.59 | -2.157% | 654 | 2,662 | -39.247% |
| 2026-06-05 | 148.80 | 149.30 | 148.80 | 148.80 | -19.607% | 660 | 2,472 | -40.558% |
| 2026-06-04 | 174.20 | 185.38 | 174.20 | 185.09 | -1.074% | 412 | 2,150 | -52.212% |
| 2026-06-02 | 187.10 | 187.10 | 187.10 | 187.10 | +2.001% | 27 | 2,139 | -52.726% |
| 2026-06-01 | 183.80 | 183.80 | 183.43 | 183.43 | +5.292% | 382 | 2,317 | -51.780% |
| 2026-05-28 | 174.21 | 174.21 | 174.21 | 174.21 | +4.193% | 80 | 2,545 | -49.228% |
| 2026-05-27 | 167.20 | 167.20 | 167.20 | 167.20 | +0.784% | 1 | 2,544 | -47.099% |
| 2026-05-26 | 173.74 | 176.50 | 165.90 | 165.90 | +7.254% | 37 | 2,565 | -46.685% |
| 2026-05-22 | 160.21 | 160.86 | 154.68 | 154.68 | +16.301% | 549 | 2,046 | -42.817% |
| 2026-05-19 | 133.00 | 133.00 | 133.00 | 133.00 | +2.465% | 414 | 2,158 | -33.496% |
| 2026-05-18 | 141.97 | 141.97 | 129.00 | 129.80 | -16.677% | 36 | 2,140 | -31.857% |
| 2026-05-15 | 159.68 | 160.20 | 153.80 | 155.78 | -10.006% | 40 | 2,119 | -43.221% |
| 2026-05-14 | 171.96 | 173.10 | 171.96 | 173.10 | +6.635% | 57 | 2,117 | -48.902% |
| 2026-05-13 | 157.90 | 164.90 | 157.45 | 162.33 | +19.019% | 246 | 2,141 | -45.512% |
| 2026-05-08 | 136.50 | 136.70 | 136.02 | 136.39 | +6.256% | 384 | 2,262 | -35.149% |
| 2026-05-07 | 128.36 | 128.36 | 128.36 | 128.36 | +41.210% | 1 | 2,261 | -31.092% |
| 2026-05-01 | 90.90 | 90.90 | 90.90 | 90.90 | +28.571% | 2 | 2,066 | -2.695% |
| 2026-04-29 | 71.10 | 71.10 | 70.70 | 70.70 | -12.608% | 4 | 2,066 | +25.106% |
| 2026-04-27 | 80.90 | 80.90 | 80.60 | 80.90 | +14.104% | 64 | 2,122 | +9.333% |
| 2026-04-22 | 69.90 | 70.90 | 69.90 | 70.90 | +4.112% | 23 | 2,044 | +24.753% |
| 2026-04-21 | 73.50 | 73.50 | 66.37 | 68.10 | -5.613% | 35 | 2,047 | +29.883% |
| 2026-04-20 | 72.15 | 72.15 | 72.15 | 72.15 | +21.077% | 5 | 2,047 | +22.592% |
| 2026-04-16 | 59.59 | 59.59 | 59.59 | 59.59 | +3.635% | 1 | 2,047 | +48.431% |
| 2026-04-15 | 56.84 | 57.50 | 56.84 | 57.50 | +22.837% | 201 | 2,048 | +53.826% |
| 2026-04-14 | 45.34 | 46.81 | 45.30 | 46.81 | +34.126% | 522 | 1,847 | +88.955% |
| 2026-04-13 | 34.70 | 34.90 | 34.70 | 34.90 | +5.438% | 7 | 1,595 | +153.438% |
| 2026-04-10 | 34.10 | 34.40 | 33.10 | 33.10 | +0.577% | 22 | 1,588 | +167.221% |
| 2026-04-09 | 30.89 | 33.02 | 30.88 | 32.91 | +37.354% | 160 | 1,587 | +168.763% |
| 2026-04-07 | 23.71 | 23.99 | 23.71 | 23.96 | -3.114% | 4 | 1,522 | +269.157% |
| 2026-04-02 | 24.71 | 24.73 | 24.71 | 24.73 | +25.724% | 4 | 1,521 | +257.663% |
| 2026-03-30 | 19.62 | 19.67 | 19.62 | 19.67 | -6.333% | 4 | 1,521 | +349.670% |
| 2026-03-27 | 21.60 | 21.90 | 20.90 | 21.00 | -12.863% | 82 | 1,521 | +321.190% |
| 2026-03-26 | 26.50 | 26.60 | 24.10 | 24.10 | -19.559% | 42 | 1,439 | +267.012% |
| 2026-03-24 | 29.91 | 29.96 | 29.91 | 29.96 | -0.795% | 2 | 1,413 | +195.227% |
| 2026-03-20 | 27.88 | 30.20 | 27.88 | 30.20 | +0.667% | 3 | 1,415 | +192.881% |
| 2026-03-19 | 29.80 | 30.00 | 29.80 | 30.00 | -14.432% | 2 | 1,414 | +194.833% |
| 2026-03-13 | 35.15 | 35.15 | 35.06 | 35.06 | -8.220% | 4 | 1,412 | +152.282% |
| 2026-03-12 | 38.20 | 38.20 | 38.20 | 38.20 | -10.118% | 5 | 1,412 | +131.545% |
| 2026-03-10 | 42.50 | 42.50 | 42.50 | 42.50 | +5.721% | 1 | 1,412 | +108.118% |
| 2026-03-06 | 40.20 | 40.20 | 40.20 | 40.20 | -20.095% | 449 | 1,412 | +120.025% |
| 2026-02-19 | 50.31 | 50.31 | 50.31 | 50.31 | -19.761% | 64 | 655 | +75.810% |
| 2026-02-06 | 62.70 | 62.70 | 62.70 | 62.70 | +24.158% | 1 | 259 | +41.069% |
| 2026-02-05 | 50.50 | 50.50 | 50.50 | 50.50 | -10.142% | 1 | 259 | +75.149% |
| 2026-02-04 | 56.20 | 56.20 | 56.20 | 56.20 | -18.314% | 1 | 258 | +57.384% |
| 2026-01-29 | 65.50 | 68.80 | 65.40 | 68.80 | -1.756% | 14 | 257 | +28.561% |
| 2026-01-27 | 70.03 | 70.03 | 70.03 | 70.03 | +11.513% | 1 | 253 | +26.303% |
| 2026-01-26 | 62.80 | 62.80 | 62.80 | 62.80 | +9.982% | 1 | 253 | +40.844% |
| 2026-01-21 | 57.10 | 57.10 | 57.10 | 57.10 | -21.888% | 5 | 252 | +54.904% |
| 2026-01-12 | 73.20 | 73.20 | 73.10 | 73.10 | +1.107% | 14 | 247 | +20.999% |
| 2026-01-09 | 72.30 | 72.30 | 72.30 | 72.30 | +12.128% | 3 | 233 | +22.337% |
| 2025-12-30 | 64.49 | 64.49 | 64.48 | 64.48 | +0.671% | 2 | 233 | +37.174% |
| 2025-12-29 | 65.97 | 66.28 | 64.02 | 64.05 | -6.673% | 192 | 232 | +38.095% |
| 2025-12-26 | 68.30 | 68.71 | 68.30 | 68.63 | +8.249% | 188 | 136 | +28.879% |
| 2025-12-15 | 63.60 | 63.60 | 63.40 | 63.40 | 0.000% | 42 | 42 | +39.511% |