SPX270617C08900000
SPX Jun 17 2027 8900.00 Call
optionOPRA
EODOct 28, 2026
59.19USD+8.506%(+4.64)62Vol3,920OI
SPX270617C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 56.59 | 59.19 | 54.33 | 59.19 | +8.506% | 62 | 3,868 | 0.000% |
| 2026-10-27 | 54.55 | 54.55 | 54.55 | 54.55 | +13.339% | 10 | 3,858 | +8.506% |
| 2026-10-26 | 47.35 | 50.52 | 47.35 | 48.13 | +9.287% | 22 | 3,856 | +22.979% |
| 2026-10-23 | 46.86 | 46.90 | 44.01 | 44.04 | -8.403% | 60 | 3,873 | +34.401% |
| 2026-10-22 | 48.20 | 48.50 | 48.06 | 48.08 | -13.056% | 55 | 3,842 | +23.107% |
| 2026-10-21 | 55.20 | 55.30 | 55.20 | 55.30 | +3.811% | 2 | 3,844 | +7.034% |
| 2026-10-19 | 53.89 | 53.96 | 53.27 | 53.27 | +12.717% | 18 | 3,836 | +11.113% |
| 2026-10-16 | 57.35 | 59.02 | 47.26 | 47.26 | -20.625% | 152 | 3,876 | +25.243% |
| 2026-10-15 | 55.58 | 59.56 | 55.58 | 59.54 | +5.905% | 74 | 3,851 | -0.588% |
| 2026-10-14 | 61.36 | 61.65 | 55.40 | 56.22 | -18.261% | 93 | 3,840 | +5.283% |
| 2026-10-13 | 68.86 | 68.86 | 68.78 | 68.78 | -6.612% | 190 | 3,828 | -13.943% |
| 2026-10-12 | 74.30 | 74.30 | 73.50 | 73.65 | -2.256% | 41 | 3,787 | -19.633% |
| 2026-10-09 | 73.17 | 75.37 | 73.17 | 75.35 | +12.563% | 12 | 3,787 | -21.447% |
| 2026-10-08 | 66.94 | 66.94 | 66.94 | 66.94 | -16.741% | 1 | 3,787 | -11.578% |
| 2026-10-05 | 75.90 | 80.60 | 75.90 | 80.40 | +17.975% | 185 | 3,967 | -26.381% |
| 2026-10-02 | 68.15 | 68.15 | 68.15 | 68.15 | +18.152% | 1 | 3,967 | -13.147% |
| 2026-10-01 | 57.68 | 57.68 | 57.68 | 57.68 | -4.771% | 2 | 3,969 | +2.618% |
| 2026-09-29 | 61.53 | 61.69 | 57.61 | 60.57 | -7.808% | 1,208 | 4,005 | -2.278% |
| 2026-09-28 | 65.70 | 65.70 | 65.70 | 65.70 | -26.039% | 3 | 4,003 | -9.909% |
| 2026-09-21 | 70.95 | 88.95 | 70.95 | 88.83 | +50.943% | 85 | 3,951 | -33.367% |
| 2026-09-17 | 58.78 | 58.85 | 58.78 | 58.85 | +3.427% | 4 | 3,965 | +0.578% |
| 2026-09-16 | 56.90 | 56.90 | 56.90 | 56.90 | +10.015% | 14 | 3,961 | +4.025% |
| 2026-09-15 | 51.72 | 51.72 | 51.72 | 51.72 | -16.581% | 1 | 3,961 | +14.443% |
| 2026-09-14 | 61.10 | 62.00 | 61.10 | 62.00 | -9.936% | 18 | 3,943 | -4.532% |
| 2026-09-11 | 69.01 | 69.01 | 68.81 | 68.84 | -9.290% | 464 | 3,583 | -14.018% |
| 2026-09-08 | 75.67 | 75.89 | 75.67 | 75.89 | -14.730% | 4 | 3,551 | -22.006% |
| 2026-09-03 | 88.62 | 89.00 | 88.62 | 89.00 | +16.798% | 753 | 3,068 | -33.494% |
| 2026-09-02 | 76.60 | 76.70 | 76.10 | 76.20 | +10.917% | 9 | 3,059 | -22.323% |
| 2026-09-01 | 73.98 | 74.10 | 68.70 | 68.70 | -34.696% | 204 | 3,061 | -13.843% |
| 2026-08-28 | 103.10 | 105.20 | 103.10 | 105.20 | +7.501% | 9 | 3,436 | -43.736% |
| 2026-08-27 | 97.68 | 97.86 | 97.68 | 97.86 | +10.228% | 4 | 3,436 | -39.516% |
| 2026-08-26 | 88.71 | 88.84 | 88.71 | 88.78 | +0.921% | 40 | 3,436 | -33.330% |
| 2026-08-25 | 87.98 | 87.98 | 87.97 | 87.97 | +0.999% | 4 | 3,436 | -32.716% |
| 2026-08-24 | 86.51 | 87.10 | 84.66 | 87.10 | -5.449% | 14 | 3,432 | -32.044% |
| 2026-08-21 | 91.89 | 92.15 | 91.68 | 92.12 | -14.115% | 46 | 3,430 | -35.747% |
| 2026-08-19 | 107.50 | 107.50 | 107.26 | 107.26 | +1.572% | 4 | 3,430 | -44.816% |
| 2026-08-18 | 106.06 | 106.06 | 105.60 | 105.60 | -15.857% | 2 | 3,430 | -43.949% |
| 2026-08-17 | 125.50 | 125.50 | 125.50 | 125.50 | -1.064% | 19 | 3,430 | -52.837% |
| 2026-08-14 | 126.87 | 126.87 | 126.85 | 126.85 | -4.018% | 13 | 3,442 | -53.339% |
| 2026-08-13 | 132.16 | 132.16 | 132.16 | 132.16 | +6.452% | 668 | 2,776 | -55.213% |
| 2026-08-10 | 124.11 | 124.43 | 123.95 | 124.15 | +5.034% | 28 | 2,766 | -52.324% |
| 2026-08-07 | 122.70 | 122.70 | 118.20 | 118.20 | +0.870% | 6 | 2,768 | -49.924% |
| 2026-08-06 | 117.18 | 117.18 | 117.18 | 117.18 | -1.859% | 1 | 2,768 | -49.488% |
| 2026-08-05 | 141.88 | 145.35 | 119.40 | 119.40 | -8.365% | 666 | 2,392 | -50.427% |
| 2026-08-04 | 127.69 | 130.30 | 127.66 | 130.30 | +61.083% | 21 | 2,391 | -54.574% |
| 2026-08-03 | 80.72 | 80.89 | 80.72 | 80.89 | +39.345% | 4 | 2,391 | -26.827% |
| 2026-07-31 | 62.69 | 62.69 | 58.05 | 58.05 | +18.955% | 2 | 2,391 | +1.964% |
| 2026-07-29 | 52.86 | 58.68 | 48.80 | 48.80 | -20.599% | 91 | 2,427 | +21.291% |
| 2026-07-28 | 61.47 | 61.47 | 61.46 | 61.46 | +6.461% | 4 | 2,429 | -3.693% |
| 2026-07-27 | 66.78 | 66.78 | 57.73 | 57.73 | -9.401% | 12 | 2,427 | +2.529% |
| 2026-07-23 | 66.88 | 66.88 | 59.82 | 63.72 | -19.219% | 220 | 2,408 | -7.109% |
| 2026-07-21 | 78.88 | 78.88 | 78.88 | 78.88 | +1.807% | 4 | 2,406 | -24.962% |
| 2026-07-20 | 76.42 | 78.04 | 76.42 | 77.48 | -11.613% | 96 | 2,390 | -23.606% |
| 2026-07-16 | 87.43 | 87.66 | 87.43 | 87.66 | -14.143% | 4 | 2,388 | -32.478% |
| 2026-07-10 | 102.08 | 102.10 | 102.08 | 102.10 | +5.193% | 4 | 2,390 | -42.027% |
| 2026-07-09 | 97.06 | 97.06 | 97.06 | 97.06 | -2.009% | 1 | 2,389 | -39.017% |
| 2026-07-06 | 96.54 | 99.05 | 96.51 | 99.05 | +18.114% | 8 | 2,154 | -40.242% |
| 2026-07-02 | 83.80 | 83.86 | 83.80 | 83.86 | +1.464% | 4 | 2,152 | -29.418% |
| 2026-06-29 | 77.00 | 82.65 | 77.00 | 82.65 | +5.853% | 3 | 2,150 | -28.385% |
| 2026-06-26 | 77.83 | 78.08 | 77.83 | 78.08 | -20.082% | 4 | 2,150 | -24.193% |
| 2026-06-22 | 97.70 | 97.70 | 97.70 | 97.70 | -10.776% | 8 | 2,142 | -39.417% |
| 2026-06-17 | 109.50 | 109.50 | 109.50 | 109.50 | -1.626% | 1 | 2,142 | -45.945% |
| 2026-06-16 | 111.31 | 111.31 | 111.31 | 111.31 | -14.901% | 1 | 2,141 | -46.824% |
| 2026-06-15 | 130.80 | 130.80 | 130.80 | 130.80 | +36.052% | 1 | 2,140 | -54.748% |
| 2026-06-12 | 95.70 | 96.14 | 95.70 | 96.14 | +1.349% | 304 | 2,440 | -38.434% |
| 2026-06-11 | 94.86 | 94.86 | 94.86 | 94.86 | +22.400% | 1 | 2,440 | -37.603% |
| 2026-06-10 | 89.70 | 90.40 | 77.50 | 77.50 | -15.115% | 3 | 2,438 | -23.626% |
| 2026-06-09 | 91.43 | 91.43 | 91.30 | 91.30 | -9.344% | 2 | 2,437 | -35.170% |
| 2026-06-08 | 100.61 | 100.71 | 100.61 | 100.71 | -8.694% | 4 | 2,437 | -41.227% |
| 2026-06-05 | 123.70 | 123.70 | 108.40 | 110.30 | -18.598% | 9 | 2,438 | -46.337% |
| 2026-06-04 | 128.80 | 135.50 | 128.80 | 135.50 | +0.148% | 6 | 2,436 | -56.317% |
| 2026-06-01 | 135.30 | 135.30 | 135.30 | 135.30 | +29.598% | 527 | 2,110 | -56.253% |
| 2026-05-20 | 104.40 | 104.40 | 104.40 | 104.40 | +14.286% | 1 | 2,110 | -43.305% |
| 2026-05-19 | 89.70 | 95.01 | 89.70 | 91.35 | -7.268% | 44 | 2,150 | -35.205% |
| 2026-05-18 | 100.20 | 100.20 | 98.51 | 98.51 | -10.028% | 40 | 2,140 | -39.915% |
| 2026-05-11 | 104.45 | 109.49 | 104.45 | 109.49 | +8.085% | 6 | 2,290 | -45.940% |
| 2026-05-08 | 99.50 | 102.10 | 99.10 | 101.30 | +8.377% | 12 | 2,278 | -41.570% |
| 2026-05-07 | 92.79 | 93.47 | 92.79 | 93.47 | +9.823% | 2 | 2,276 | -36.675% |
| 2026-05-06 | 85.02 | 85.11 | 85.02 | 85.11 | +45.115% | 2 | 2,275 | -30.455% |
| 2026-05-04 | 58.60 | 58.65 | 58.60 | 58.65 | -7.783% | 2 | 2,276 | +0.921% |
| 2026-05-01 | 63.60 | 63.60 | 63.60 | 63.60 | +7.980% | 3 | 2,276 | -6.934% |
| 2026-04-30 | 58.75 | 58.90 | 58.75 | 58.90 | +20.945% | 24 | 2,276 | +0.492% |
| 2026-04-29 | 49.00 | 49.00 | 48.70 | 48.70 | -13.499% | 11 | 2,287 | +21.540% |
| 2026-04-27 | 56.30 | 56.30 | 56.30 | 56.30 | +16.082% | 4 | 2,278 | +5.133% |
| 2026-04-22 | 48.20 | 48.70 | 48.10 | 48.50 | +3.854% | 27 | 2,103 | +22.041% |
| 2026-04-21 | 46.80 | 46.80 | 46.70 | 46.70 | -3.572% | 3 | 2,103 | +26.745% |
| 2026-04-20 | 48.43 | 48.43 | 48.43 | 48.43 | +17.691% | 1 | 2,103 | +22.218% |
| 2026-04-16 | 40.09 | 41.15 | 40.01 | 41.15 | +10.827% | 13 | 3,062 | +43.840% |
| 2026-04-15 | 36.87 | 37.32 | 36.87 | 37.13 | +33.561% | 257 | 3,075 | +59.413% |
| 2026-04-14 | 27.20 | 27.80 | 27.20 | 27.80 | +18.047% | 21 | 3,127 | +112.914% |
| 2026-04-13 | 21.66 | 23.60 | 21.66 | 23.55 | +5.134% | 93 | 3,117 | +151.338% |
| 2026-04-10 | 22.95 | 23.03 | 22.40 | 22.40 | +0.224% | 4 | 3,098 | +164.241% |
| 2026-04-09 | 22.35 | 22.35 | 22.35 | 22.35 | +3.809% | 2 | 3,096 | +164.832% |
| 2026-04-08 | 21.49 | 21.53 | 21.49 | 21.53 | +29.387% | 10 | 3,096 | +174.919% |
| 2026-03-31 | 16.69 | 16.69 | 16.64 | 16.64 | +12.967% | 4 | 3,094 | +255.709% |
| 2026-03-30 | 14.78 | 14.78 | 14.65 | 14.73 | -6.476% | 28 | 3,094 | +301.833% |
| 2026-03-27 | 15.72 | 15.75 | 15.72 | 15.75 | -24.279% | 23 | 3,094 | +275.810% |
| 2026-03-20 | 21.00 | 21.00 | 20.80 | 20.80 | -13.549% | 3 | 3,117 | +184.567% |
| 2026-03-13 | 24.80 | 24.80 | 24.06 | 24.06 | -5.942% | 11 | 3,115 | +146.010% |
| 2026-03-12 | 25.35 | 25.58 | 25.35 | 25.58 | -14.075% | 12 | 3,126 | +131.392% |
| 2026-03-10 | 29.77 | 29.77 | 29.77 | 29.77 | +17.529% | 1 | 3,126 | +98.824% |
| 2026-03-09 | 23.36 | 25.33 | 23.36 | 25.33 | -21.335% | 15 | 3,127 | +133.675% |
| 2026-03-02 | 32.20 | 32.20 | 32.20 | 32.20 | -11.781% | 10 | 3,127 | +83.820% |
| 2026-02-12 | 36.50 | 36.50 | 36.50 | 36.50 | -25.051% | 12 | 3,137 | +62.164% |
| 2026-01-29 | 46.60 | 48.70 | 46.60 | 48.70 | -8.801% | 3 | 3,728 | +21.540% |
| 2026-01-09 | 51.90 | 53.40 | 51.90 | 53.40 | +18.799% | 22 | 777 | +10.843% |
| 2025-12-31 | 45.87 | 45.87 | 44.95 | 44.95 | -2.979% | 4 | 753 | +31.680% |
| 2025-12-30 | 45.40 | 46.33 | 45.40 | 46.33 | +1.779% | 122 | 753 | +27.757% |
| 2025-12-29 | 46.47 | 46.72 | 45.31 | 45.52 | +8.510% | 106 | 753 | +30.031% |
| 2025-12-23 | 43.11 | 43.11 | 41.95 | 41.95 | +0.938% | 4 | 160 | +41.097% |
| 2025-12-22 | 41.34 | 41.66 | 41.34 | 41.56 | +7.113% | 86 | 116 | +42.421% |
| 2025-12-19 | 38.80 | 38.80 | 38.80 | 38.80 | -30.961% | 76 | 116 | +52.552% |
| 2025-12-11 | 56.20 | 56.20 | 56.20 | 56.20 | 0.000% | 40 | 40 | +5.320% |