SPX270617C09050000
SPX Jun 17 2027 9050.00 Call
optionOPRA
EODOct 28, 2026
39.45USD+1.154%(+0.45)8Vol749OI
SPX270617C09050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.72 | 39.47 | 38.68 | 39.45 | +1.154% | 8 | 751 | 0.000% |
| 2026-10-27 | 37.97 | 39.00 | 37.95 | 39.00 | +33.699% | 6 | 747 | +1.154% |
| 2026-10-23 | 30.26 | 30.26 | 29.17 | 29.17 | -33.705% | 56 | 728 | +35.242% |
| 2026-10-21 | 40.62 | 44.50 | 40.62 | 44.00 | +19.241% | 9 | 726 | -10.341% |
| 2026-10-19 | 36.90 | 36.90 | 36.90 | 36.90 | +13.538% | 3 | 726 | +6.911% |
| 2026-10-16 | 39.99 | 39.99 | 32.50 | 32.50 | -16.880% | 11 | 725 | +21.385% |
| 2026-10-15 | 40.15 | 41.36 | 39.10 | 39.10 | -3.385% | 26 | 716 | +0.895% |
| 2026-10-14 | 44.00 | 44.00 | 40.47 | 40.47 | -17.877% | 2 | 716 | -2.520% |
| 2026-10-13 | 49.28 | 49.28 | 49.28 | 49.28 | -6.312% | 6 | 716 | -19.947% |
| 2026-10-12 | 52.45 | 52.80 | 52.45 | 52.60 | +2.835% | 3 | 716 | -25.000% |
| 2026-10-07 | 51.15 | 51.15 | 51.15 | 51.15 | -23.198% | 30 | 716 | -22.874% |
| 2026-10-06 | 66.60 | 66.60 | 66.60 | 66.60 | +16.842% | 1 | 715 | -40.766% |
| 2026-10-05 | 58.50 | 58.50 | 57.00 | 57.00 | +14.458% | 4 | 711 | -30.789% |
| 2026-10-02 | 49.80 | 49.80 | 49.80 | 49.80 | +19.139% | 1 | 711 | -20.783% |
| 2026-10-01 | 38.60 | 41.80 | 38.60 | 41.80 | +1.951% | 141 | 633 | -5.622% |
| 2026-09-29 | 41.00 | 41.00 | 41.00 | 41.00 | -9.171% | 1 | 633 | -3.780% |
| 2026-09-28 | 48.40 | 48.40 | 45.14 | 45.14 | -5.565% | 33 | 616 | -12.605% |
| 2026-09-24 | 47.80 | 47.80 | 47.80 | 47.80 | -24.843% | 40 | 616 | -17.469% |
| 2026-09-22 | 65.10 | 65.10 | 62.15 | 63.60 | -2.048% | 180 | 616 | -37.972% |
| 2026-09-21 | 55.43 | 64.93 | 54.85 | 64.93 | +54.964% | 214 | 568 | -39.242% |
| 2026-09-17 | 39.41 | 41.92 | 39.41 | 41.90 | +10.759% | 16 | 570 | -5.847% |
| 2026-09-15 | 37.57 | 37.88 | 37.57 | 37.83 | -13.748% | 8 | 572 | +4.282% |
| 2026-09-14 | 43.60 | 44.50 | 43.60 | 43.86 | -11.821% | 22 | 555 | -10.055% |
| 2026-09-11 | 49.57 | 49.74 | 49.57 | 49.74 | +16.542% | 8 | 557 | -20.688% |
| 2026-09-10 | 42.73 | 42.73 | 42.68 | 42.68 | -14.929% | 4 | 559 | -7.568% |
| 2026-09-01 | 50.12 | 50.22 | 50.11 | 50.17 | -36.734% | 68 | 541 | -21.367% |
| 2026-08-28 | 77.20 | 79.30 | 77.20 | 79.30 | +11.283% | 18 | 523 | -50.252% |
| 2026-08-27 | 73.44 | 73.44 | 71.10 | 71.26 | +6.629% | 8 | 523 | -44.639% |
| 2026-08-26 | 66.61 | 66.83 | 66.48 | 66.83 | -1.051% | 8 | 519 | -40.970% |
| 2026-08-25 | 65.49 | 67.54 | 65.09 | 67.54 | +5.696% | 344 | 519 | -41.590% |
| 2026-08-24 | 62.90 | 65.03 | 62.22 | 63.90 | -6.167% | 23 | 517 | -38.263% |
| 2026-08-21 | 68.10 | 68.10 | 68.10 | 68.10 | -18.159% | 150 | 417 | -42.070% |
| 2026-08-19 | 83.24 | 83.24 | 83.21 | 83.21 | +7.995% | 4 | 417 | -52.590% |
| 2026-08-18 | 76.83 | 77.05 | 76.83 | 77.05 | -16.793% | 36 | 412 | -48.799% |
| 2026-08-17 | 93.10 | 93.10 | 92.60 | 92.60 | -10.210% | 2 | 410 | -57.397% |
| 2026-08-13 | 103.22 | 103.22 | 103.13 | 103.13 | +20.719% | 4 | 408 | -61.747% |
| 2026-08-11 | 85.51 | 85.51 | 85.43 | 85.43 | -9.960% | 4 | 408 | -53.822% |
| 2026-08-10 | 94.88 | 94.88 | 94.88 | 94.88 | +3.018% | 2 | 410 | -58.421% |
| 2026-08-07 | 95.30 | 95.30 | 92.08 | 92.10 | -0.690% | 6 | 408 | -57.166% |
| 2026-08-05 | 89.70 | 92.74 | 89.70 | 92.74 | -7.537% | 2 | 407 | -57.462% |
| 2026-08-04 | 91.40 | 100.30 | 91.40 | 100.30 | +50.195% | 2 | 405 | -60.668% |
| 2026-08-03 | 59.20 | 66.85 | 59.20 | 66.78 | +59.799% | 14 | 407 | -40.925% |
| 2026-07-31 | 42.02 | 42.02 | 41.79 | 41.79 | +10.090% | 4 | 405 | -5.599% |
| 2026-07-29 | 41.51 | 41.58 | 37.72 | 37.96 | -12.028% | 8 | 401 | +3.925% |
| 2026-07-28 | 43.75 | 43.75 | 43.15 | 43.15 | -3.618% | 8 | 397 | -8.575% |
| 2026-07-24 | 44.59 | 44.77 | 44.50 | 44.77 | -0.022% | 160 | 369 | -11.883% |
| 2026-07-23 | 44.56 | 44.79 | 44.53 | 44.78 | -23.190% | 6 | 369 | -11.903% |
| 2026-07-22 | 58.30 | 58.30 | 58.30 | 58.30 | +0.813% | 1 | 370 | -32.333% |
| 2026-07-20 | 57.70 | 57.83 | 57.70 | 57.83 | -12.709% | 4 | 370 | -31.783% |
| 2026-07-16 | 66.15 | 66.25 | 65.97 | 66.25 | -6.028% | 8 | 372 | -40.453% |
| 2026-07-15 | 70.50 | 70.50 | 70.50 | 70.50 | -0.662% | 5 | 372 | -44.043% |
| 2026-07-13 | 70.97 | 70.97 | 70.97 | 70.97 | -6.802% | 1 | 372 | -44.413% |
| 2026-07-10 | 76.12 | 76.16 | 76.11 | 76.15 | +10.877% | 8 | 374 | -48.194% |
| 2026-07-09 | 68.56 | 68.68 | 68.56 | 68.68 | +1.793% | 2 | 374 | -42.560% |
| 2026-07-07 | 67.51 | 67.51 | 67.46 | 67.47 | -8.701% | 12 | 380 | -41.530% |
| 2026-07-06 | 69.50 | 73.90 | 69.50 | 73.90 | -0.938% | 5 | 382 | -46.617% |
| 2026-07-01 | 74.60 | 74.60 | 74.60 | 74.60 | +3.741% | 1 | 381 | -47.118% |
| 2026-06-30 | 71.76 | 71.91 | 71.76 | 71.91 | +22.504% | 4 | 383 | -45.140% |
| 2026-06-29 | 58.70 | 58.70 | 58.70 | 58.70 | -7.704% | 1 | 382 | -32.794% |
| 2026-06-23 | 63.59 | 63.60 | 63.59 | 63.60 | -24.894% | 16 | 374 | -37.972% |
| 2026-06-22 | 84.49 | 84.71 | 84.49 | 84.68 | +4.556% | 24 | 386 | -53.413% |
| 2026-06-18 | 80.99 | 80.99 | 80.99 | 80.99 | +15.535% | 1 | 386 | -51.290% |
| 2026-06-17 | 84.89 | 84.89 | 70.10 | 70.10 | -20.123% | 48 | 345 | -43.723% |
| 2026-06-16 | 87.76 | 87.76 | 87.76 | 87.76 | -11.781% | 501 | 518 | -55.048% |
| 2026-06-15 | 101.60 | 101.60 | 99.33 | 99.48 | +31.936% | 41 | 517 | -60.344% |
| 2026-06-12 | 75.40 | 75.40 | 75.40 | 75.40 | +16.179% | 5 | 514 | -47.679% |
| 2026-06-11 | 64.90 | 64.90 | 64.90 | 64.90 | +0.139% | 5 | 512 | -39.214% |
| 2026-06-09 | 65.43 | 65.43 | 64.81 | 64.81 | -14.724% | 2 | 513 | -39.130% |
| 2026-06-08 | 77.88 | 78.37 | 76.00 | 76.00 | -0.602% | 12 | 14 | -48.092% |
| 2026-06-05 | 78.57 | 78.58 | 76.46 | 76.46 | -32.336% | 22 | 3 | -48.404% |
| 2026-06-01 | 111.58 | 113.00 | 111.58 | 113.00 | 0.000% | 3 | 0 | -65.088% |