SPX270617C08800000
SPX Jun 17 2027 8800.00 Call
optionOPRA
EODOct 28, 2026
70.27USD+1.195%(+0.83)7Vol13,141OI
SPX270617C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 70.27 | 70.27 | 70.27 | 70.27 | +1.195% | 7 | 13,141 | 0.000% |
| 2026-10-27 | 69.44 | 69.44 | 69.44 | 69.44 | +13.094% | 556 | 13,148 | +1.195% |
| 2026-10-26 | 58.50 | 64.10 | 58.50 | 61.40 | +11.031% | 514 | 12,758 | +14.446% |
| 2026-10-23 | 54.98 | 55.30 | 54.80 | 55.30 | -29.822% | 6 | 12,756 | +27.071% |
| 2026-10-21 | 69.60 | 79.10 | 69.60 | 78.80 | +9.948% | 3 | 12,757 | -10.825% |
| 2026-10-20 | 71.67 | 71.67 | 71.67 | 71.67 | +8.591% | 7 | 12,750 | -1.953% |
| 2026-10-15 | 65.60 | 66.00 | 65.60 | 66.00 | -8.460% | 14 | 12,764 | +6.470% |
| 2026-10-14 | 75.90 | 75.90 | 72.00 | 72.10 | -18.879% | 4 | 12,763 | -2.538% |
| 2026-10-13 | 87.10 | 88.88 | 87.10 | 88.88 | -3.705% | 353 | 12,823 | -20.938% |
| 2026-10-12 | 92.30 | 92.30 | 92.30 | 92.30 | +2.624% | 1 | 12,823 | -23.868% |
| 2026-10-09 | 89.94 | 89.94 | 89.94 | 89.94 | +7.122% | 122 | 12,933 | -21.870% |
| 2026-10-08 | 84.30 | 84.35 | 81.00 | 83.96 | -8.240% | 7 | 12,936 | -16.305% |
| 2026-10-07 | 91.50 | 91.50 | 91.50 | 91.50 | -13.105% | 1 | 12,930 | -23.202% |
| 2026-10-06 | 105.03 | 109.36 | 105.03 | 105.30 | +12.620% | 2,528 | 10,684 | -33.267% |
| 2026-10-05 | 95.02 | 95.02 | 93.50 | 93.50 | +26.181% | 2 | 11,078 | -24.845% |
| 2026-10-01 | 74.50 | 74.80 | 74.10 | 74.10 | -12.411% | 18 | 8,578 | -5.169% |
| 2026-09-30 | 83.25 | 84.60 | 82.74 | 84.60 | +1.658% | 147 | 8,693 | -16.939% |
| 2026-09-28 | 83.18 | 83.22 | 83.18 | 83.22 | -10.052% | 7 | 8,689 | -15.561% |
| 2026-09-25 | 88.43 | 93.09 | 88.43 | 92.52 | +14.265% | 140 | 8,631 | -24.049% |
| 2026-09-24 | 80.92 | 81.21 | 80.17 | 80.97 | -8.889% | 280 | 8,657 | -13.215% |
| 2026-09-23 | 88.47 | 88.87 | 88.43 | 88.87 | +22.293% | 1,200 | 8,390 | -20.929% |
| 2026-09-17 | 73.58 | 73.58 | 72.67 | 72.67 | +2.294% | 96 | 7,984 | -3.303% |
| 2026-09-16 | 71.05 | 71.05 | 71.04 | 71.04 | +6.779% | 304 | 7,686 | -1.084% |
| 2026-09-15 | 66.77 | 66.77 | 66.53 | 66.53 | -9.112% | 600 | 7,940 | +5.622% |
| 2026-09-14 | 75.47 | 75.52 | 72.50 | 73.20 | -9.406% | 483 | 8,091 | -4.003% |
| 2026-09-11 | 81.30 | 81.70 | 80.80 | 80.80 | +7.020% | 230 | 8,227 | -13.032% |
| 2026-09-10 | 75.50 | 76.69 | 75.50 | 75.50 | -9.418% | 155 | 8,200 | -6.927% |
| 2026-09-09 | 84.40 | 84.40 | 81.80 | 83.35 | -12.905% | 55 | 8,275 | -15.693% |
| 2026-09-04 | 94.32 | 95.70 | 94.28 | 95.70 | +8.998% | 3 | 8,274 | -26.573% |
| 2026-09-02 | 88.80 | 88.80 | 87.50 | 87.80 | +3.538% | 768 | 8,724 | -19.966% |
| 2026-09-01 | 84.90 | 84.90 | 84.80 | 84.80 | -16.288% | 8 | 8,727 | -17.134% |
| 2026-08-31 | 100.74 | 101.40 | 96.80 | 101.30 | -10.195% | 224 | 8,735 | -30.632% |
| 2026-08-28 | 111.40 | 112.90 | 111.40 | 112.80 | -5.922% | 65 | 8,670 | -37.704% |
| 2026-08-27 | 118.90 | 119.90 | 115.40 | 119.90 | +10.609% | 84 | 8,619 | -41.393% |
| 2026-08-26 | 107.90 | 109.10 | 107.70 | 108.40 | -1.365% | 65 | 8,554 | -35.175% |
| 2026-08-25 | 109.80 | 110.40 | 109.30 | 109.90 | +4.866% | 65 | 8,489 | -36.060% |
| 2026-08-24 | 105.61 | 105.75 | 103.70 | 104.80 | -6.679% | 69 | 8,424 | -32.948% |
| 2026-08-21 | 109.60 | 112.60 | 109.60 | 112.30 | +6.144% | 66 | 8,357 | -37.427% |
| 2026-08-20 | 117.20 | 117.20 | 104.00 | 105.80 | -13.491% | 67 | 8,291 | -33.582% |
| 2026-08-19 | 120.40 | 122.30 | 119.50 | 122.30 | +0.246% | 65 | 8,204 | -42.543% |
| 2026-08-18 | 126.50 | 126.50 | 119.90 | 122.00 | -13.720% | 108 | 8,123 | -42.402% |
| 2026-08-17 | 147.20 | 147.20 | 139.60 | 141.40 | -6.481% | 970 | 7,161 | -50.304% |
| 2026-08-14 | 157.03 | 157.03 | 149.80 | 151.20 | -5.144% | 15 | 7,148 | -53.525% |
| 2026-08-13 | 157.50 | 159.40 | 157.45 | 159.40 | +15.591% | 606 | 7,317 | -55.916% |
| 2026-08-12 | 140.48 | 140.48 | 137.90 | 137.90 | -4.409% | 21 | 7,336 | -49.043% |
| 2026-08-10 | 149.00 | 149.06 | 144.26 | 144.26 | -0.235% | 526 | 7,586 | -51.289% |
| 2026-08-07 | 137.85 | 145.90 | 137.85 | 144.60 | +10.584% | 103 | 7,536 | -51.404% |
| 2026-08-06 | 143.20 | 143.20 | 130.76 | 130.76 | -9.446% | 107 | 7,509 | -46.260% |
| 2026-08-05 | 156.10 | 156.10 | 141.70 | 144.40 | -4.668% | 163 | 7,365 | -51.337% |
| 2026-08-04 | 129.30 | 154.70 | 127.10 | 151.47 | +42.896% | 241 | 7,339 | -53.608% |
| 2026-08-03 | 106.00 | 106.00 | 106.00 | 106.00 | +46.006% | 1 | 7,338 | -33.708% |
| 2026-07-31 | 72.60 | 72.60 | 72.60 | 72.60 | +2.009% | 1 | 7,338 | -3.209% |
| 2026-07-30 | 63.60 | 71.17 | 63.60 | 71.17 | -12.352% | 524 | 6,838 | -1.265% |
| 2026-07-24 | 81.10 | 81.20 | 81.10 | 81.20 | +8.267% | 441 | 6,466 | -13.461% |
| 2026-07-23 | 81.70 | 81.70 | 75.00 | 75.00 | -20.559% | 78 | 6,490 | -6.307% |
| 2026-07-22 | 94.41 | 94.41 | 94.41 | 94.41 | +3.656% | 2 | 6,490 | -25.569% |
| 2026-07-21 | 90.76 | 91.08 | 90.76 | 91.08 | -6.479% | 2 | 6,489 | -22.848% |
| 2026-07-20 | 97.75 | 99.32 | 97.39 | 97.39 | +2.408% | 402 | 6,839 | -27.847% |
| 2026-07-17 | 95.10 | 95.10 | 95.10 | 95.10 | -16.019% | 24 | 6,815 | -26.109% |
| 2026-07-16 | 110.96 | 113.24 | 110.91 | 113.24 | -1.513% | 102 | 6,715 | -37.946% |
| 2026-07-15 | 118.63 | 118.63 | 110.25 | 114.98 | +3.121% | 6 | 6,715 | -38.885% |
| 2026-07-14 | 111.50 | 111.50 | 111.50 | 111.50 | +1.364% | 1 | 6,715 | -36.978% |
| 2026-07-13 | 110.00 | 110.00 | 110.00 | 110.00 | -9.629% | 266 | 6,449 | -36.118% |
| 2026-07-10 | 115.69 | 121.72 | 115.61 | 121.72 | +6.399% | 23 | 6,449 | -42.269% |
| 2026-07-09 | 106.09 | 114.40 | 106.05 | 114.40 | +4.284% | 253 | 6,538 | -38.575% |
| 2026-07-07 | 108.70 | 109.70 | 108.70 | 109.70 | +7.024% | 9 | 6,547 | -35.943% |
| 2026-07-02 | 102.00 | 102.50 | 96.00 | 102.50 | -4.846% | 300 | 6,830 | -31.444% |
| 2026-07-01 | 112.10 | 112.20 | 107.72 | 107.72 | -2.516% | 23 | 6,853 | -34.766% |
| 2026-06-30 | 110.80 | 110.90 | 110.50 | 110.50 | +11.729% | 45 | 6,898 | -36.407% |
| 2026-06-29 | 91.50 | 98.97 | 90.70 | 98.90 | +15.808% | 19 | 6,914 | -28.948% |
| 2026-06-26 | 91.50 | 92.81 | 84.16 | 85.40 | -4.260% | 1,268 | 5,966 | -17.717% |
| 2026-06-25 | 92.94 | 92.94 | 89.20 | 89.20 | -0.889% | 21 | 5,973 | -21.222% |
| 2026-06-24 | 90.00 | 90.00 | 90.00 | 90.00 | -7.312% | 14 | 5,977 | -21.922% |
| 2026-06-23 | 95.94 | 97.90 | 95.94 | 97.10 | -15.565% | 69 | 5,930 | -27.631% |
| 2026-06-22 | 129.80 | 129.80 | 115.00 | 115.00 | -8.074% | 70 | 6,028 | -38.896% |
| 2026-06-18 | 125.87 | 125.87 | 125.10 | 125.10 | +14.236% | 100 | 5,928 | -43.829% |
| 2026-06-17 | 130.80 | 130.80 | 109.22 | 109.51 | -16.226% | 93 | 5,976 | -35.832% |
| 2026-06-16 | 145.15 | 145.15 | 130.72 | 130.72 | +15.579% | 202 | 5,850 | -46.244% |
| 2026-06-12 | 112.90 | 113.20 | 112.90 | 113.10 | +22.138% | 270 | 5,679 | -37.869% |
| 2026-06-11 | 92.60 | 92.60 | 92.60 | 92.60 | -5.307% | 1 | 5,679 | -24.114% |
| 2026-06-10 | 106.00 | 106.10 | 97.47 | 97.79 | -9.688% | 4 | 5,679 | -28.142% |
| 2026-06-09 | 100.35 | 108.63 | 97.93 | 108.28 | -9.969% | 56 | 5,679 | -35.103% |
| 2026-06-08 | 118.96 | 124.28 | 118.96 | 120.27 | +7.002% | 12 | 5,679 | -41.573% |
| 2026-06-05 | 142.00 | 142.00 | 112.40 | 112.40 | -31.796% | 28 | 5,668 | -37.482% |
| 2026-06-04 | 149.90 | 164.80 | 149.90 | 164.80 | +5.102% | 167 | 5,610 | -57.360% |
| 2026-06-03 | 161.17 | 161.17 | 154.50 | 156.80 | -8.250% | 151 | 5,459 | -55.185% |
| 2026-06-02 | 162.01 | 170.90 | 161.29 | 170.90 | +3.513% | 140 | 5,319 | -58.882% |
| 2026-06-01 | 158.67 | 165.10 | 156.40 | 165.10 | +3.576% | 3,420 | 2,661 | -57.438% |
| 2026-05-29 | 166.20 | 168.00 | 159.40 | 159.40 | -0.363% | 67 | 2,603 | -55.916% |
| 2026-05-28 | 155.80 | 159.98 | 155.80 | 159.98 | +7.694% | 854 | 1,775 | -56.076% |
| 2026-05-27 | 148.55 | 148.55 | 148.55 | 148.55 | -1.609% | 1 | 1,778 | -52.696% |
| 2026-05-26 | 145.95 | 150.98 | 145.95 | 150.98 | +9.137% | 5 | 1,780 | -53.457% |
| 2026-05-22 | 138.34 | 138.34 | 138.34 | 138.34 | +23.961% | 1 | 1,780 | -49.205% |
| 2026-05-19 | 113.55 | 113.55 | 111.20 | 111.60 | -3.926% | 7 | 1,775 | -37.034% |
| 2026-05-18 | 116.16 | 116.16 | 116.16 | 116.16 | -14.462% | 4 | 1,771 | -39.506% |
| 2026-05-15 | 132.80 | 137.00 | 132.80 | 135.80 | -11.531% | 8 | 1,768 | -48.255% |
| 2026-05-14 | 162.50 | 162.50 | 153.50 | 153.50 | +26.317% | 35 | 1,737 | -54.221% |
| 2026-05-12 | 119.32 | 121.52 | 118.75 | 121.52 | +4.086% | 564 | 1,264 | -42.174% |
| 2026-05-08 | 114.23 | 118.13 | 114.23 | 116.75 | +7.693% | 33 | 1,249 | -39.812% |
| 2026-05-07 | 108.41 | 108.41 | 108.41 | 108.41 | +7.828% | 5 | 1,247 | -35.181% |
| 2026-05-06 | 100.54 | 100.54 | 100.54 | 100.54 | +71.570% | 5 | 1,242 | -30.107% |
| 2026-04-22 | 58.90 | 59.10 | 58.50 | 58.60 | +3.901% | 29 | 1,245 | +19.915% |
| 2026-04-21 | 56.60 | 56.60 | 56.40 | 56.40 | +14.634% | 108 | 1,159 | +24.592% |
| 2026-04-16 | 48.50 | 49.84 | 48.30 | 49.20 | +7.073% | 26 | 1,159 | +42.825% |
| 2026-04-15 | 45.95 | 45.95 | 45.95 | 45.95 | +37.164% | 1,001 | 1,151 | +52.927% |
| 2026-04-14 | 33.50 | 33.50 | 33.50 | 33.50 | +9.049% | 1 | 560 | +109.761% |
| 2026-04-13 | 28.20 | 30.72 | 28.20 | 30.72 | +9.168% | 18 | 559 | +128.743% |
| 2026-04-10 | 28.25 | 28.66 | 28.14 | 28.14 | +5.789% | 19 | 568 | +149.716% |
| 2026-04-08 | 26.58 | 26.60 | 26.58 | 26.60 | +29.252% | 11 | 558 | +164.173% |
| 2026-04-02 | 21.13 | 21.13 | 20.54 | 20.58 | +23.013% | 14 | 556 | +241.448% |
| 2026-03-30 | 17.06 | 17.06 | 16.69 | 16.73 | -2.221% | 6 | 556 | +320.024% |
| 2026-03-27 | 17.04 | 17.11 | 17.04 | 17.11 | -14.450% | 2 | 556 | +310.695% |
| 2026-03-26 | 22.70 | 22.70 | 20.00 | 20.00 | -23.077% | 4 | 556 | +251.350% |
| 2026-03-20 | 23.12 | 26.00 | 23.12 | 26.00 | -14.474% | 19 | 560 | +170.269% |
| 2026-03-16 | 30.40 | 30.40 | 30.40 | 30.40 | +4.360% | 1 | 551 | +131.151% |
| 2026-03-13 | 29.12 | 29.13 | 29.12 | 29.13 | -2.412% | 4 | 551 | +141.229% |
| 2026-03-09 | 29.65 | 29.85 | 29.65 | 29.85 | -20.633% | 4 | 553 | +135.410% |
| 2026-03-04 | 37.76 | 37.76 | 37.61 | 37.61 | -7.909% | 2 | 553 | +86.839% |
| 2026-02-26 | 40.96 | 40.96 | 40.84 | 40.84 | -4.423% | 2 | 553 | +72.062% |
| 2026-02-24 | 42.73 | 42.73 | 42.73 | 42.73 | +3.412% | 1 | 554 | +64.451% |
| 2026-02-19 | 41.32 | 41.32 | 41.32 | 41.32 | -25.145% | 1 | 553 | +70.063% |
| 2026-01-29 | 55.00 | 55.30 | 55.00 | 55.20 | -10.824% | 13 | 553 | +27.301% |
| 2026-01-12 | 62.00 | 62.00 | 61.90 | 61.90 | +0.650% | 6 | 550 | +13.522% |
| 2026-01-09 | 62.90 | 63.00 | 61.40 | 61.50 | +13.784% | 23 | 550 | +14.260% |
| 2025-12-30 | 53.86 | 55.39 | 53.86 | 54.05 | +0.764% | 32 | 539 | +30.009% |
| 2025-12-29 | 54.83 | 54.83 | 53.64 | 53.64 | -3.351% | 4 | 538 | +31.003% |
| 2025-12-24 | 55.69 | 55.69 | 55.50 | 55.50 | +17.585% | 2 | 535 | +26.613% |
| 2025-12-19 | 47.20 | 47.20 | 47.20 | 47.20 | -10.606% | 13 | 535 | +48.877% |
| 2025-12-15 | 53.10 | 53.10 | 52.80 | 52.80 | -4.000% | 70 | 524 | +33.087% |
| 2025-12-12 | 64.50 | 64.50 | 55.00 | 55.00 | -16.918% | 65 | 454 | +27.764% |
| 2025-12-11 | 66.10 | 66.20 | 66.10 | 66.20 | +6.602% | 49 | 389 | +6.148% |
| 2025-12-10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.969% | 11 | 340 | +13.156% |
| 2025-12-09 | 64.80 | 64.80 | 64.00 | 64.00 | -5.605% | 56 | 329 | +9.797% |
| 2025-12-05 | 68.00 | 68.10 | 67.80 | 67.80 | +8.307% | 27 | 273 | +3.643% |
| 2025-12-01 | 63.70 | 63.70 | 62.60 | 62.60 | -8.346% | 30 | 262 | +12.252% |
| 2025-11-26 | 68.30 | 68.30 | 68.30 | 68.30 | +24.408% | 40 | 192 | +2.884% |
| 2025-11-21 | 55.30 | 55.40 | 54.90 | 54.90 | +2.425% | 19 | 192 | +27.996% |
| 2025-11-20 | 53.26 | 53.60 | 53.26 | 53.60 | -16.925% | 2 | 173 | +31.101% |
| 2025-11-06 | 70.22 | 70.40 | 62.37 | 64.52 | -24.538% | 90 | 173 | +8.912% |
| 2025-11-03 | 85.50 | 85.50 | 85.50 | 85.50 | +2.604% | 3 | 244 | -17.813% |
| 2025-10-31 | 84.05 | 84.11 | 83.33 | 83.33 | +26.258% | 96 | 244 | -15.673% |
| 2025-10-27 | 66.00 | 66.00 | 66.00 | 66.00 | +10.220% | 1 | 183 | +6.470% |
| 2025-10-24 | 59.88 | 59.88 | 59.88 | 59.88 | +22.204% | 6 | 183 | +17.351% |
| 2025-10-17 | 49.00 | 49.00 | 49.00 | 49.00 | +2.725% | 1 | 189 | +43.408% |
| 2025-10-10 | 60.00 | 60.07 | 47.70 | 47.70 | -16.433% | 3 | 190 | +47.317% |
| 2025-10-09 | 57.02 | 57.17 | 57.02 | 57.08 | +94.547% | 10 | 188 | +23.108% |
| 2025-09-05 | 29.34 | 29.34 | 29.34 | 29.34 | +11.136% | 100 | 180 | +139.502% |
| 2025-09-04 | 25.10 | 26.40 | 25.10 | 26.40 | -6.482% | 70 | 117 | +166.174% |
| 2025-08-22 | 28.55 | 28.55 | 28.23 | 28.23 | +1.328% | 2 | 47 | +148.920% |
| 2025-08-19 | 27.86 | 27.86 | 27.86 | 27.86 | -5.655% | 1 | 49 | +152.225% |
| 2025-08-18 | 29.53 | 29.53 | 29.53 | 29.53 | -2.251% | 2 | 50 | +137.961% |
| 2025-08-15 | 30.21 | 30.21 | 30.21 | 30.21 | -8.455% | 1 | 52 | +132.605% |
| 2025-08-13 | 33.00 | 33.00 | 33.00 | 33.00 | +45.246% | 29 | 53 | +112.939% |
| 2025-08-04 | 22.72 | 22.72 | 22.72 | 22.72 | +2.852% | 1 | 24 | +209.287% |
| 2025-08-01 | 22.09 | 22.09 | 22.09 | 22.09 | -19.877% | 1 | 24 | +218.108% |
| 2025-07-21 | 27.57 | 27.57 | 27.57 | 27.57 | +9.015% | 1 | 23 | +154.878% |
| 2025-07-16 | 25.29 | 25.29 | 25.29 | 25.29 | -1.939% | 1 | 24 | +177.857% |
| 2025-07-14 | 25.89 | 25.90 | 25.79 | 25.79 | -0.425% | 6 | 23 | +172.470% |
| 2025-07-11 | 25.90 | 25.90 | 25.90 | 25.90 | +6.672% | 1 | 17 | +171.313% |
| 2025-07-02 | 25.14 | 25.14 | 24.28 | 24.28 | 0.000% | 34 | 16 | +189.415% |