SPX270617C08750000
SPX Jun 17 2027 8750.00 Call
optionOPRA
EODOct 28, 2026
79.01USD+9.645%(+6.95)4Vol3,787OI
SPX270617C08750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 79.09 | 79.09 | 79.01 | 79.01 | +9.645% | 4 | 3,788 | 0.000% |
| 2026-10-26 | 65.70 | 72.06 | 65.11 | 72.06 | +15.852% | 51 | 3,785 | +9.645% |
| 2026-10-23 | 67.50 | 67.50 | 61.90 | 62.20 | -12.738% | 991 | 3,587 | +27.026% |
| 2026-10-22 | 71.28 | 71.28 | 71.28 | 71.28 | -15.844% | 250 | 3,557 | +10.845% |
| 2026-10-21 | 77.90 | 90.00 | 77.10 | 84.70 | +7.651% | 16 | 3,542 | -6.718% |
| 2026-10-14 | 78.68 | 78.68 | 78.68 | 78.68 | -21.555% | 2 | 3,590 | +0.419% |
| 2026-10-12 | 102.24 | 102.24 | 100.30 | 100.30 | +5.247% | 5 | 3,608 | -21.226% |
| 2026-10-08 | 95.30 | 95.30 | 95.30 | 95.30 | -6.293% | 50 | 3,658 | -17.093% |
| 2026-10-07 | 101.92 | 101.92 | 101.68 | 101.70 | -16.680% | 150 | 3,508 | -22.311% |
| 2026-10-06 | 121.32 | 122.06 | 118.48 | 122.06 | +31.389% | 950 | 2,707 | -35.270% |
| 2026-10-02 | 92.90 | 92.90 | 92.90 | 92.90 | +13.293% | 117 | 2,392 | -14.952% |
| 2026-10-01 | 74.40 | 82.00 | 74.40 | 82.00 | -11.447% | 7 | 2,390 | -3.646% |
| 2026-09-30 | 92.00 | 92.60 | 92.00 | 92.60 | +13.480% | 32 | 2,362 | -14.676% |
| 2026-09-29 | 87.02 | 87.02 | 79.38 | 81.60 | -12.050% | 236 | 2,428 | -3.174% |
| 2026-09-28 | 86.48 | 92.78 | 86.48 | 92.78 | -5.471% | 9 | 2,424 | -14.842% |
| 2026-09-25 | 98.15 | 98.15 | 98.15 | 98.15 | -2.571% | 1 | 2,445 | -19.501% |
| 2026-09-23 | 101.05 | 101.05 | 100.74 | 100.74 | +22.406% | 500 | 2,075 | -21.570% |
| 2026-09-18 | 82.30 | 82.30 | 82.30 | 82.30 | -0.121% | 1 | 2,075 | -3.998% |
| 2026-09-17 | 80.27 | 82.90 | 80.22 | 82.40 | +21.713% | 233 | 2,148 | -4.114% |
| 2026-09-16 | 66.00 | 68.10 | 66.00 | 67.70 | -19.787% | 201 | 2,190 | +16.706% |
| 2026-09-14 | 79.75 | 85.20 | 79.75 | 84.40 | -6.740% | 193 | 2,280 | -6.386% |
| 2026-09-11 | 95.21 | 95.26 | 90.30 | 90.50 | +9.897% | 156 | 2,428 | -12.696% |
| 2026-09-10 | 82.35 | 82.35 | 82.35 | 82.35 | -9.106% | 12 | 2,440 | -4.056% |
| 2026-09-09 | 90.70 | 91.40 | 90.50 | 90.60 | -16.111% | 238 | 2,605 | -12.792% |
| 2026-09-04 | 105.19 | 108.60 | 105.19 | 108.00 | -6.331% | 135 | 2,666 | -26.843% |
| 2026-09-03 | 105.60 | 118.40 | 105.20 | 115.30 | +17.533% | 229 | 2,778 | -31.474% |
| 2026-09-02 | 98.10 | 98.10 | 98.10 | 98.10 | +5.032% | 16 | 2,791 | -19.460% |
| 2026-09-01 | 99.70 | 99.70 | 93.40 | 93.40 | -16.158% | 25 | 2,783 | -15.407% |
| 2026-08-31 | 108.40 | 111.60 | 108.40 | 111.40 | -9.943% | 88 | 2,710 | -29.075% |
| 2026-08-28 | 122.30 | 123.80 | 122.20 | 123.70 | -5.716% | 88 | 2,640 | -36.128% |
| 2026-08-27 | 129.50 | 131.20 | 129.40 | 131.20 | +10.438% | 89 | 2,561 | -39.779% |
| 2026-08-26 | 118.35 | 119.80 | 118.14 | 118.80 | -1.737% | 440 | 2,399 | -33.493% |
| 2026-08-25 | 120.50 | 121.00 | 119.80 | 120.90 | +5.039% | 88 | 2,336 | -34.648% |
| 2026-08-24 | 113.90 | 115.80 | 113.90 | 115.10 | -6.726% | 88 | 2,281 | -31.355% |
| 2026-08-21 | 120.30 | 123.40 | 120.30 | 123.40 | +6.196% | 88 | 2,239 | -35.972% |
| 2026-08-20 | 115.20 | 116.20 | 114.30 | 116.20 | -13.154% | 90 | 1,945 | -32.005% |
| 2026-08-19 | 141.41 | 141.41 | 130.90 | 133.80 | +0.225% | 340 | 2,049 | -40.949% |
| 2026-08-18 | 136.74 | 137.31 | 131.30 | 133.50 | -13.368% | 409 | 1,857 | -40.816% |
| 2026-08-17 | 157.61 | 157.61 | 152.20 | 154.10 | -6.322% | 108 | 1,842 | -48.728% |
| 2026-08-14 | 163.20 | 164.50 | 163.00 | 164.50 | -4.913% | 18 | 1,832 | -51.970% |
| 2026-08-13 | 172.90 | 173.00 | 172.30 | 173.00 | +17.026% | 4 | 1,831 | -54.329% |
| 2026-08-11 | 148.80 | 148.80 | 147.83 | 147.83 | -6.973% | 4 | 1,831 | -46.553% |
| 2026-08-10 | 159.44 | 159.44 | 158.91 | 158.91 | +2.854% | 12 | 1,825 | -50.280% |
| 2026-08-07 | 151.30 | 157.80 | 147.87 | 154.50 | -0.194% | 58 | 1,824 | -48.861% |
| 2026-08-06 | 155.60 | 155.60 | 154.80 | 154.80 | -1.401% | 19 | 1,813 | -48.960% |
| 2026-08-05 | 181.39 | 183.00 | 153.10 | 157.00 | -4.779% | 50 | 1,797 | -49.675% |
| 2026-08-04 | 140.10 | 168.06 | 137.10 | 164.88 | +106.358% | 365 | 1,677 | -52.080% |
| 2026-07-31 | 79.90 | 79.90 | 79.90 | 79.90 | +14.667% | 1 | 1,676 | -1.114% |
| 2026-07-30 | 69.59 | 69.68 | 69.59 | 69.68 | +0.461% | 104 | 1,626 | +13.390% |
| 2026-07-29 | 69.36 | 69.36 | 69.36 | 69.36 | -18.063% | 1 | 1,624 | +13.913% |
| 2026-07-23 | 88.57 | 88.57 | 81.00 | 84.65 | -18.918% | 152 | 1,667 | -6.663% |
| 2026-07-21 | 104.40 | 104.40 | 104.40 | 104.40 | -18.284% | 1 | 1,667 | -24.320% |
| 2026-07-06 | 127.71 | 127.76 | 127.71 | 127.76 | +16.357% | 2 | 1,556 | -38.157% |
| 2026-07-02 | 109.80 | 109.80 | 109.80 | 109.80 | -11.736% | 4 | 1,556 | -28.042% |
| 2026-07-01 | 125.00 | 125.00 | 124.40 | 124.40 | +32.200% | 2 | 1,554 | -36.487% |
| 2026-06-26 | 94.10 | 94.10 | 94.10 | 94.10 | -3.487% | 1 | 1,556 | -16.036% |
| 2026-06-25 | 101.00 | 101.23 | 97.50 | 97.50 | -8.879% | 7 | 1,558 | -18.964% |
| 2026-06-23 | 104.80 | 107.00 | 104.80 | 107.00 | -14.809% | 3 | 1,555 | -26.159% |
| 2026-06-22 | 126.90 | 126.90 | 125.60 | 125.60 | -0.317% | 11 | 1,561 | -37.094% |
| 2026-06-17 | 126.00 | 126.00 | 126.00 | 126.00 | -11.067% | 3 | 1,564 | -37.294% |
| 2026-06-16 | 145.20 | 145.20 | 141.68 | 141.68 | -13.767% | 10 | 1,571 | -44.233% |
| 2026-06-15 | 164.30 | 164.30 | 164.30 | 164.30 | +34.342% | 5 | 1,566 | -51.911% |
| 2026-06-12 | 118.40 | 123.40 | 118.10 | 122.30 | +0.576% | 38 | 1,591 | -35.397% |
| 2026-06-05 | 152.10 | 152.10 | 121.60 | 121.60 | -31.027% | 14 | 1,594 | -35.025% |
| 2026-06-04 | 158.40 | 177.20 | 158.40 | 176.30 | +5.822% | 78 | 1,585 | -55.184% |
| 2026-06-03 | 173.60 | 173.90 | 166.60 | 166.60 | -8.812% | 691 | 399 | -52.575% |
| 2026-06-02 | 174.90 | 182.70 | 174.90 | 182.70 | +2.988% | 10 | 394 | -56.754% |
| 2026-06-01 | 182.30 | 182.30 | 177.40 | 177.40 | +0.795% | 19 | 376 | -55.462% |
| 2026-05-29 | 180.63 | 180.71 | 176.00 | 176.00 | +2.445% | 22 | 355 | -55.108% |
| 2026-05-28 | 153.99 | 171.80 | 153.99 | 171.80 | +8.010% | 43 | 318 | -54.010% |
| 2026-05-27 | 160.20 | 160.20 | 153.20 | 159.06 | +0.038% | 66 | 248 | -50.327% |
| 2026-05-26 | 156.50 | 164.10 | 153.10 | 159.00 | +10.809% | 128 | 121 | -50.308% |
| 2026-05-15 | 143.49 | 143.49 | 143.49 | 143.49 | -14.838% | 14 | 107 | -44.937% |
| 2026-05-14 | 162.20 | 174.60 | 161.10 | 168.49 | +32.669% | 106 | 3 | -53.107% |
| 2026-05-08 | 127.00 | 127.00 | 127.00 | 127.00 | 0.000% | 3 | 0 | -37.787% |