SPX270617C08950000
SPX Jun 17 2027 8950.00 Call
optionOPRA
EODOct 28, 2026
50.54USD+2.870%(+1.41)26Vol3,658OI
SPX270617C08950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 49.69 | 50.54 | 49.67 | 50.54 | +2.870% | 26 | 3,666 | 0.000% |
| 2026-10-27 | 50.00 | 50.00 | 49.13 | 49.13 | +14.150% | 568 | 4,012 | +2.870% |
| 2026-10-26 | 44.40 | 44.40 | 42.50 | 43.04 | +10.218% | 37 | 4,024 | +17.426% |
| 2026-10-23 | 40.30 | 40.30 | 39.05 | 39.05 | -7.245% | 24 | 4,026 | +29.424% |
| 2026-10-22 | 42.18 | 42.23 | 42.10 | 42.10 | -14.431% | 7 | 4,032 | +20.048% |
| 2026-10-21 | 51.12 | 51.16 | 49.20 | 49.20 | +5.218% | 5 | 4,030 | +2.724% |
| 2026-10-20 | 53.70 | 53.70 | 46.74 | 46.76 | +0.086% | 150 | 4,174 | +8.084% |
| 2026-10-19 | 46.74 | 46.74 | 46.72 | 46.72 | +11.106% | 4 | 4,176 | +8.176% |
| 2026-10-16 | 40.39 | 42.05 | 40.39 | 42.05 | -11.845% | 27 | 4,177 | +20.190% |
| 2026-10-14 | 51.88 | 51.88 | 47.70 | 47.70 | -26.728% | 1,224 | 3,733 | +5.954% |
| 2026-10-13 | 65.10 | 65.10 | 65.10 | 65.10 | -1.513% | 200 | 3,819 | -22.366% |
| 2026-10-12 | 66.10 | 66.10 | 66.10 | 66.10 | -0.076% | 1 | 3,819 | -23.540% |
| 2026-10-08 | 65.95 | 66.15 | 65.95 | 66.15 | -14.524% | 4 | 3,817 | -23.598% |
| 2026-10-06 | 79.51 | 79.51 | 77.39 | 77.39 | +9.154% | 4 | 3,814 | -34.694% |
| 2026-10-05 | 69.20 | 72.50 | 69.20 | 70.90 | +26.788% | 1,207 | 3,985 | -28.717% |
| 2026-09-30 | 55.70 | 55.92 | 55.70 | 55.92 | +7.808% | 4 | 3,985 | -9.621% |
| 2026-09-29 | 51.87 | 51.87 | 51.87 | 51.87 | -8.422% | 4 | 3,987 | -2.564% |
| 2026-09-28 | 56.22 | 56.84 | 56.22 | 56.64 | -18.268% | 72 | 4,264 | -10.770% |
| 2026-09-25 | 63.00 | 69.80 | 63.00 | 69.30 | +9.600% | 3,042 | 1,487 | -27.071% |
| 2026-09-23 | 67.82 | 67.90 | 63.16 | 63.23 | -17.217% | 101 | 1,480 | -20.070% |
| 2026-09-22 | 77.70 | 77.70 | 76.38 | 76.38 | +21.818% | 2 | 1,479 | -33.831% |
| 2026-09-21 | 61.89 | 62.70 | 61.89 | 62.70 | +23.547% | 5 | 1,479 | -19.394% |
| 2026-09-16 | 50.74 | 50.75 | 50.74 | 50.75 | -7.441% | 4 | 1,479 | -0.414% |
| 2026-09-14 | 54.86 | 54.90 | 54.81 | 54.83 | +1.612% | 8 | 1,483 | -7.824% |
| 2026-09-10 | 54.34 | 54.55 | 53.92 | 53.96 | -20.389% | 60 | 1,493 | -6.338% |
| 2026-09-08 | 67.84 | 68.29 | 67.77 | 67.78 | +2.681% | 200 | 1,486 | -25.435% |
| 2026-09-01 | 66.60 | 66.60 | 64.56 | 66.01 | -9.909% | 22 | 1,470 | -23.436% |
| 2026-08-31 | 74.92 | 74.92 | 73.27 | 73.27 | -9.353% | 52 | 1,460 | -31.022% |
| 2026-08-26 | 80.68 | 82.13 | 80.53 | 80.83 | +3.681% | 64 | 1,440 | -37.474% |
| 2026-08-24 | 76.60 | 79.05 | 76.31 | 77.96 | -5.342% | 223 | 1,359 | -35.172% |
| 2026-08-21 | 81.62 | 82.46 | 81.44 | 82.36 | -24.162% | 12 | 1,355 | -38.635% |
| 2026-08-17 | 111.10 | 111.10 | 108.60 | 108.60 | -10.233% | 2 | 1,354 | -53.462% |
| 2026-08-13 | 126.80 | 126.81 | 120.98 | 120.98 | +11.811% | 38 | 1,340 | -58.224% |
| 2026-08-07 | 108.70 | 108.70 | 108.20 | 108.20 | +1.444% | 2 | 1,337 | -53.290% |
| 2026-08-05 | 106.54 | 106.66 | 106.54 | 106.66 | -10.083% | 4 | 1,337 | -52.616% |
| 2026-08-04 | 99.30 | 118.62 | 97.76 | 118.62 | +139.636% | 15 | 1,328 | -57.393% |
| 2026-07-30 | 49.50 | 49.50 | 49.50 | 49.50 | +7.937% | 450 | 1,377 | +2.101% |
| 2026-07-29 | 46.94 | 47.15 | 44.20 | 45.86 | -13.259% | 9 | 1,380 | +10.205% |
| 2026-07-27 | 60.04 | 60.12 | 52.24 | 52.87 | -4.739% | 434 | 1,431 | -4.407% |
| 2026-07-24 | 55.42 | 55.50 | 55.42 | 55.50 | -3.461% | 4 | 1,433 | -8.937% |
| 2026-07-23 | 59.60 | 59.60 | 53.65 | 57.49 | -20.053% | 113 | 1,410 | -12.089% |
| 2026-07-22 | 71.94 | 72.00 | 71.91 | 71.91 | +0.672% | 4 | 1,408 | -29.718% |
| 2026-07-21 | 72.47 | 72.47 | 71.24 | 71.43 | +1.897% | 268 | 1,290 | -29.245% |
| 2026-07-20 | 70.13 | 70.13 | 70.10 | 70.10 | +0.286% | 4 | 1,288 | -27.903% |
| 2026-07-17 | 69.90 | 69.90 | 69.90 | 69.90 | -20.694% | 5 | 1,283 | -27.697% |
| 2026-07-15 | 88.14 | 88.14 | 88.14 | 88.14 | -4.486% | 1 | 463 | -42.659% |
| 2026-07-10 | 89.89 | 92.33 | 89.89 | 92.28 | +12.839% | 104 | 449 | -45.232% |
| 2026-07-09 | 81.26 | 81.78 | 81.26 | 81.78 | +6.776% | 8 | 449 | -38.200% |
| 2026-07-08 | 76.91 | 76.91 | 76.59 | 76.59 | -8.604% | 4 | 449 | -34.012% |
| 2026-07-07 | 83.81 | 83.81 | 83.80 | 83.80 | -5.139% | 4 | 449 | -39.690% |
| 2026-07-06 | 88.38 | 88.69 | 88.34 | 88.34 | +15.206% | 20 | 449 | -42.789% |
| 2026-07-02 | 73.46 | 76.68 | 73.46 | 76.68 | -11.994% | 8 | 449 | -34.090% |
| 2026-07-01 | 88.60 | 88.60 | 87.13 | 87.13 | +25.241% | 3 | 450 | -41.995% |
| 2026-06-26 | 69.56 | 69.57 | 69.56 | 69.57 | +1.711% | 2 | 449 | -27.354% |
| 2026-06-25 | 70.40 | 70.40 | 68.40 | 68.40 | -29.896% | 10 | 439 | -26.111% |
| 2026-06-18 | 99.10 | 99.10 | 97.57 | 97.57 | -2.625% | 14 | 434 | -48.201% |
| 2026-06-17 | 100.20 | 100.20 | 100.20 | 100.20 | -2.406% | 1 | 434 | -49.561% |
| 2026-06-16 | 102.67 | 102.67 | 102.67 | 102.67 | -15.359% | 1 | 434 | -50.774% |
| 2026-06-15 | 121.30 | 121.30 | 121.30 | 121.30 | +69.177% | 1 | 434 | -58.335% |
| 2026-06-11 | 71.70 | 71.70 | 71.70 | 71.70 | -11.262% | 1 | 433 | -29.512% |
| 2026-06-09 | 79.79 | 80.80 | 79.79 | 80.80 | -16.958% | 2 | 431 | -37.450% |
| 2026-06-08 | 95.00 | 97.66 | 95.00 | 97.30 | -23.446% | 429 | 2 | -48.058% |
| 2026-06-01 | 127.10 | 127.10 | 127.10 | 127.10 | -5.234% | 1 | 1 | -60.236% |
| 2026-05-29 | 134.14 | 134.14 | 134.12 | 134.12 | 0.000% | 2 | 0 | -62.317% |