SPX270617C09100000
SPX Jun 17 2027 9100.00 Call
optionOPRA
EODOct 28, 2026
36.50USD+8.437%(+2.84)26Vol4,639OI
SPX270617C09100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.31 | 36.50 | 33.31 | 36.50 | +8.437% | 26 | 4,633 | 0.000% |
| 2026-10-27 | 31.23 | 33.99 | 31.23 | 33.66 | +15.511% | 30 | 4,613 | +8.437% |
| 2026-10-26 | 28.60 | 29.19 | 28.60 | 29.14 | -5.818% | 44 | 4,593 | +25.257% |
| 2026-10-22 | 31.02 | 31.02 | 30.94 | 30.94 | -13.187% | 36 | 4,629 | +17.970% |
| 2026-10-21 | 34.20 | 35.64 | 33.90 | 35.64 | +25.405% | 6 | 4,631 | +2.413% |
| 2026-10-16 | 35.77 | 35.95 | 28.40 | 28.42 | -20.703% | 354 | 5,023 | +28.431% |
| 2026-10-15 | 35.24 | 35.84 | 35.24 | 35.84 | +4.765% | 106 | 4,923 | +1.842% |
| 2026-10-14 | 33.70 | 34.21 | 33.70 | 34.21 | -20.070% | 24 | 4,899 | +6.694% |
| 2026-10-13 | 42.82 | 42.82 | 42.80 | 42.80 | -7.419% | 80 | 5,018 | -14.720% |
| 2026-10-12 | 46.13 | 46.23 | 46.13 | 46.23 | -5.845% | 80 | 4,938 | -21.047% |
| 2026-10-09 | 47.47 | 49.10 | 47.47 | 49.10 | -4.102% | 42 | 4,902 | -25.662% |
| 2026-10-05 | 46.00 | 51.20 | 46.00 | 51.20 | +20.386% | 65 | 6,061 | -28.711% |
| 2026-10-02 | 43.00 | 43.00 | 42.10 | 42.53 | -3.341% | 48 | 6,035 | -14.178% |
| 2026-09-30 | 40.90 | 44.10 | 40.90 | 44.00 | +20.055% | 128 | 5,908 | -17.045% |
| 2026-09-29 | 36.60 | 36.70 | 36.30 | 36.65 | -18.916% | 631 | 5,398 | -0.409% |
| 2026-09-23 | 50.89 | 51.42 | 45.20 | 45.20 | -19.156% | 122 | 5,198 | -19.248% |
| 2026-09-22 | 57.06 | 57.12 | 55.91 | 55.91 | -2.630% | 215 | 4,998 | -34.717% |
| 2026-09-21 | 45.20 | 57.42 | 45.20 | 57.42 | +53.529% | 16 | 5,002 | -36.433% |
| 2026-09-17 | 35.33 | 37.40 | 35.32 | 37.40 | +23.432% | 844 | 3,905 | -2.406% |
| 2026-09-16 | 34.98 | 34.98 | 30.30 | 30.30 | -9.552% | 6 | 3,905 | +20.462% |
| 2026-09-15 | 33.44 | 33.50 | 33.44 | 33.50 | -14.036% | 4 | 3,905 | +8.955% |
| 2026-09-14 | 38.49 | 38.97 | 38.49 | 38.97 | +3.095% | 16 | 3,905 | -6.338% |
| 2026-09-10 | 37.60 | 37.90 | 37.60 | 37.80 | -15.436% | 27 | 3,905 | -3.439% |
| 2026-09-09 | 44.70 | 44.70 | 44.70 | 44.70 | -14.038% | 401 | 3,704 | -18.345% |
| 2026-09-04 | 50.41 | 52.00 | 50.41 | 52.00 | -10.112% | 20 | 3,688 | -29.808% |
| 2026-09-03 | 58.45 | 58.64 | 57.85 | 57.85 | +24.596% | 8 | 3,686 | -36.906% |
| 2026-09-02 | 50.30 | 50.30 | 46.43 | 46.43 | -29.287% | 72 | 3,636 | -21.387% |
| 2026-08-28 | 64.99 | 65.68 | 64.99 | 65.66 | -1.854% | 40 | 3,336 | -44.411% |
| 2026-08-27 | 62.10 | 69.51 | 61.90 | 66.90 | +11.537% | 164 | 3,236 | -45.441% |
| 2026-08-25 | 59.84 | 59.98 | 59.76 | 59.98 | +4.222% | 8 | 3,236 | -39.146% |
| 2026-08-24 | 56.85 | 58.13 | 56.85 | 57.55 | -7.461% | 20 | 3,236 | -36.577% |
| 2026-08-21 | 61.69 | 62.19 | 60.64 | 62.19 | +3.997% | 690 | 3,236 | -41.309% |
| 2026-08-20 | 59.80 | 59.80 | 59.80 | 59.80 | -14.191% | 1 | 3,236 | -38.963% |
| 2026-08-18 | 71.65 | 71.65 | 69.58 | 69.69 | -24.192% | 28 | 3,254 | -47.625% |
| 2026-08-14 | 91.92 | 91.93 | 91.92 | 91.93 | +6.796% | 4 | 3,254 | -60.296% |
| 2026-08-10 | 87.00 | 87.30 | 85.47 | 86.08 | +12.523% | 10 | 3,127 | -57.598% |
| 2026-08-06 | 75.40 | 76.60 | 74.10 | 76.50 | -6.821% | 7 | 3,127 | -52.288% |
| 2026-08-05 | 102.56 | 102.56 | 82.10 | 82.10 | -9.382% | 106 | 3,193 | -55.542% |
| 2026-08-04 | 73.90 | 92.00 | 73.90 | 90.60 | +74.971% | 624 | 2,599 | -59.713% |
| 2026-08-03 | 51.74 | 51.78 | 51.74 | 51.78 | +46.271% | 4 | 2,601 | -29.509% |
| 2026-07-30 | 35.40 | 35.40 | 35.40 | 35.40 | +18.118% | 100 | 2,413 | +3.107% |
| 2026-07-29 | 37.59 | 37.94 | 29.55 | 29.97 | -20.483% | 372 | 2,232 | +21.788% |
| 2026-07-27 | 37.74 | 37.74 | 37.69 | 37.69 | -5.775% | 4 | 2,232 | -3.157% |
| 2026-07-24 | 43.03 | 43.13 | 40.00 | 40.00 | +0.251% | 5 | 2,235 | -8.750% |
| 2026-07-23 | 45.67 | 45.67 | 39.85 | 39.90 | -24.188% | 733 | 2,209 | -8.521% |
| 2026-07-22 | 52.63 | 52.63 | 52.63 | 52.63 | -1.183% | 250 | 2,283 | -30.648% |
| 2026-07-21 | 53.77 | 53.77 | 53.26 | 53.26 | +11.539% | 2,044 | 374 | -31.468% |
| 2026-07-20 | 47.73 | 47.77 | 47.73 | 47.75 | -27.476% | 16 | 368 | -23.560% |
| 2026-07-16 | 65.90 | 65.90 | 65.84 | 65.84 | -6.077% | 4 | 366 | -44.563% |
| 2026-07-10 | 69.33 | 70.10 | 68.77 | 70.10 | +7.515% | 109 | 338 | -47.932% |
| 2026-07-09 | 62.23 | 65.20 | 61.20 | 65.20 | +6.224% | 83 | 329 | -44.018% |
| 2026-07-07 | 61.64 | 61.64 | 61.34 | 61.38 | -11.288% | 24 | 329 | -40.534% |
| 2026-07-06 | 69.58 | 69.63 | 69.15 | 69.19 | +18.072% | 96 | 303 | -47.247% |
| 2026-07-02 | 58.60 | 58.60 | 58.60 | 58.60 | -10.712% | 5 | 298 | -37.713% |
| 2026-07-01 | 65.62 | 65.63 | 65.62 | 65.63 | +6.387% | 2 | 297 | -44.385% |
| 2026-06-30 | 62.51 | 62.51 | 61.69 | 61.69 | +6.878% | 8 | 293 | -40.833% |
| 2026-06-29 | 57.89 | 58.13 | 57.72 | 57.72 | +8.680% | 5 | 292 | -36.764% |
| 2026-06-26 | 51.72 | 53.12 | 51.72 | 53.11 | -1.830% | 9 | 293 | -31.275% |
| 2026-06-25 | 57.10 | 57.10 | 50.80 | 54.10 | +4.440% | 109 | 189 | -32.532% |
| 2026-06-24 | 57.51 | 57.79 | 51.23 | 51.80 | -13.868% | 62 | 178 | -29.537% |
| 2026-06-23 | 57.74 | 60.14 | 57.71 | 60.14 | -13.901% | 16 | 174 | -39.308% |
| 2026-06-22 | 78.14 | 78.34 | 69.76 | 69.85 | -2.946% | 137 | 105 | -47.745% |
| 2026-06-18 | 72.08 | 72.08 | 71.97 | 71.97 | +7.546% | 4 | 103 | -49.284% |
| 2026-06-17 | 78.25 | 78.79 | 66.92 | 66.92 | -16.235% | 33 | 93 | -45.457% |
| 2026-06-16 | 86.70 | 86.70 | 79.89 | 79.89 | -12.603% | 3 | 90 | -54.312% |
| 2026-06-15 | 83.59 | 91.61 | 83.59 | 91.41 | +33.523% | 44 | 72 | -60.070% |
| 2026-06-12 | 67.40 | 68.46 | 67.40 | 68.46 | +6.969% | 7 | 61 | -46.684% |
| 2026-06-10 | 64.00 | 64.00 | 64.00 | 64.00 | -18.367% | 1 | 61 | -42.969% |
| 2026-06-09 | 78.40 | 78.40 | 78.40 | 78.40 | +9.650% | 5 | 66 | -53.444% |
| 2026-06-08 | 71.50 | 71.50 | 71.50 | 71.50 | -23.936% | 5 | 61 | -48.951% |
| 2026-06-04 | 94.00 | 94.00 | 94.00 | 94.00 | -8.924% | 1 | 60 | -61.170% |
| 2026-06-01 | 103.21 | 103.21 | 103.21 | 103.21 | +11.482% | 2 | 60 | -64.635% |
| 2026-05-27 | 93.01 | 93.11 | 92.58 | 92.58 | +30.948% | 24 | 49 | -60.575% |
| 2026-05-21 | 70.70 | 70.70 | 70.70 | 70.70 | -5.101% | 3 | 41 | -48.373% |
| 2026-05-20 | 74.50 | 74.50 | 74.50 | 74.50 | -24.899% | 30 | 11 | -51.007% |
| 2026-05-14 | 99.20 | 99.20 | 99.20 | 99.20 | +9.492% | 8 | 11 | -63.206% |
| 2026-05-13 | 82.80 | 90.60 | 82.80 | 90.60 | +22.615% | 14 | 2 | -59.713% |
| 2026-05-12 | 74.01 | 74.01 | 73.89 | 73.89 | -9.945% | 2 | 1 | -50.602% |
| 2026-05-11 | 75.72 | 82.05 | 75.72 | 82.05 | 0.000% | 3 | 0 | -55.515% |