SPX270617C09300000
SPX Jun 17 2027 9300.00 Call
optionOPRA
EODOct 28, 2026
20.48USD-1.586%(-0.33)4Vol3,914OI
SPX270617C09300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.47 | 20.48 | 20.47 | 20.48 | -1.586% | 4 | 3,916 | 0.000% |
| 2026-10-27 | 20.05 | 21.16 | 19.94 | 20.81 | +39.197% | 162 | 4,067 | -1.586% |
| 2026-10-23 | 15.22 | 15.22 | 14.76 | 14.95 | -16.246% | 196 | 4,095 | +36.990% |
| 2026-10-22 | 18.16 | 18.18 | 17.85 | 17.85 | -11.634% | 24 | 4,107 | +14.734% |
| 2026-10-21 | 20.50 | 20.50 | 20.10 | 20.20 | -0.148% | 903 | 4,430 | +1.386% |
| 2026-10-19 | 20.15 | 20.23 | 20.02 | 20.23 | +12.389% | 20 | 4,430 | +1.236% |
| 2026-10-16 | 19.30 | 19.30 | 18.00 | 18.00 | -11.765% | 16 | 4,419 | +13.778% |
| 2026-10-15 | 20.40 | 20.40 | 20.40 | 20.40 | -2.857% | 202 | 4,461 | +0.392% |
| 2026-10-14 | 21.00 | 21.00 | 21.00 | 21.00 | -24.839% | 732 | 4,461 | -2.476% |
| 2026-10-12 | 27.94 | 27.94 | 27.94 | 27.94 | -8.423% | 1 | 4,460 | -26.700% |
| 2026-10-09 | 30.51 | 30.51 | 30.51 | 30.51 | -0.942% | 1 | 4,460 | -32.874% |
| 2026-10-07 | 29.96 | 30.80 | 29.88 | 30.80 | -13.483% | 4 | 4,458 | -33.506% |
| 2026-10-06 | 37.20 | 37.80 | 35.50 | 35.60 | +32.342% | 110 | 4,444 | -42.472% |
| 2026-10-02 | 26.90 | 26.90 | 26.90 | 26.90 | +31.220% | 50 | 4,468 | -23.866% |
| 2026-10-01 | 20.50 | 20.50 | 20.50 | 20.50 | -23.422% | 6 | 4,019 | -0.098% |
| 2026-09-30 | 26.90 | 27.09 | 26.62 | 26.77 | +17.930% | 344 | 3,786 | -23.496% |
| 2026-09-29 | 24.77 | 24.77 | 22.65 | 22.70 | -9.921% | 6 | 3,785 | -9.780% |
| 2026-09-28 | 25.16 | 25.21 | 25.15 | 25.20 | -16.028% | 64 | 3,753 | -18.730% |
| 2026-09-24 | 28.14 | 30.01 | 28.00 | 30.01 | +1.351% | 42 | 3,292 | -31.756% |
| 2026-09-23 | 29.51 | 29.64 | 29.51 | 29.61 | -20.360% | 120 | 3,207 | -30.834% |
| 2026-09-22 | 37.71 | 37.71 | 37.15 | 37.18 | -3.928% | 580 | 2,707 | -44.917% |
| 2026-09-21 | 38.70 | 38.70 | 38.70 | 38.70 | +66.667% | 2 | 2,706 | -47.080% |
| 2026-09-17 | 23.10 | 23.22 | 23.10 | 23.22 | +0.086% | 12 | 2,703 | -11.800% |
| 2026-09-14 | 23.26 | 23.31 | 23.20 | 23.20 | -16.396% | 3 | 2,701 | -11.724% |
| 2026-09-11 | 26.84 | 27.78 | 26.67 | 27.75 | +11.178% | 53 | 2,726 | -26.198% |
| 2026-09-10 | 25.13 | 25.15 | 24.96 | 24.96 | -8.938% | 108 | 2,672 | -17.949% |
| 2026-09-09 | 27.29 | 27.41 | 27.29 | 27.41 | -24.282% | 2 | 2,673 | -25.283% |
| 2026-09-04 | 36.20 | 36.20 | 36.20 | 36.20 | -6.218% | 1 | 2,672 | -43.425% |
| 2026-09-03 | 34.40 | 38.60 | 34.40 | 38.60 | +13.196% | 19 | 2,672 | -46.943% |
| 2026-08-31 | 34.10 | 34.10 | 34.10 | 34.10 | -16.216% | 1 | 2,672 | -39.941% |
| 2026-08-28 | 46.30 | 49.30 | 40.50 | 40.70 | -4.617% | 70 | 2,611 | -49.681% |
| 2026-08-27 | 42.67 | 42.67 | 42.67 | 42.67 | +6.675% | 10 | 2,611 | -52.004% |
| 2026-08-26 | 39.70 | 40.00 | 38.43 | 40.00 | +8.284% | 76 | 2,606 | -48.800% |
| 2026-08-24 | 37.61 | 37.61 | 36.94 | 36.94 | -7.419% | 41 | 2,576 | -44.559% |
| 2026-08-21 | 39.90 | 39.90 | 39.90 | 39.90 | -18.505% | 26 | 2,576 | -48.672% |
| 2026-08-19 | 50.06 | 50.20 | 48.96 | 48.96 | +8.752% | 4 | 2,577 | -58.170% |
| 2026-08-18 | 47.10 | 47.10 | 44.95 | 45.02 | -22.111% | 609 | 2,302 | -54.509% |
| 2026-08-17 | 57.80 | 57.80 | 57.80 | 57.80 | -13.083% | 2 | 2,300 | -64.567% |
| 2026-08-14 | 66.50 | 66.50 | 66.50 | 66.50 | +1.326% | 1,003 | 2,982 | -69.203% |
| 2026-08-13 | 60.91 | 65.63 | 60.90 | 65.63 | +21.876% | 19 | 2,993 | -68.795% |
| 2026-08-12 | 54.40 | 54.40 | 53.85 | 53.85 | -10.160% | 305 | 2,894 | -61.968% |
| 2026-08-10 | 60.76 | 60.76 | 59.80 | 59.94 | +2.462% | 48 | 2,894 | -65.832% |
| 2026-08-07 | 53.98 | 58.59 | 53.77 | 58.50 | +15.271% | 282 | 3,044 | -64.991% |
| 2026-08-06 | 52.52 | 52.58 | 50.62 | 50.75 | -11.585% | 112 | 3,085 | -59.645% |
| 2026-08-05 | 69.96 | 70.47 | 56.80 | 57.40 | -8.277% | 167 | 3,173 | -64.321% |
| 2026-08-04 | 65.34 | 65.34 | 62.58 | 62.58 | +56.842% | 1,324 | 2,527 | -67.274% |
| 2026-08-03 | 30.90 | 39.90 | 30.90 | 39.90 | +46.315% | 1,002 | 2,739 | -48.672% |
| 2026-07-31 | 25.40 | 27.27 | 25.40 | 27.27 | +29.857% | 4 | 2,735 | -24.899% |
| 2026-07-30 | 21.00 | 21.00 | 21.00 | 21.00 | +8.752% | 1 | 2,736 | -2.476% |
| 2026-07-29 | 24.25 | 24.25 | 19.31 | 19.31 | -23.525% | 11 | 2,733 | +6.059% |
| 2026-07-28 | 25.25 | 25.25 | 25.25 | 25.25 | -9.075% | 1 | 2,733 | -18.891% |
| 2026-07-23 | 29.83 | 29.90 | 27.48 | 27.77 | -23.855% | 337 | 2,908 | -26.251% |
| 2026-07-22 | 36.53 | 36.53 | 36.47 | 36.47 | +3.608% | 2 | 2,908 | -43.844% |
| 2026-07-21 | 33.60 | 35.35 | 33.60 | 35.20 | -4.009% | 649 | 3,045 | -41.818% |
| 2026-07-20 | 36.76 | 36.76 | 36.67 | 36.67 | +0.411% | 4 | 3,045 | -44.151% |
| 2026-07-17 | 36.88 | 36.88 | 36.52 | 36.52 | -18.245% | 4 | 3,041 | -43.921% |
| 2026-07-16 | 44.63 | 44.70 | 44.63 | 44.67 | +5.603% | 186 | 3,041 | -54.153% |
| 2026-07-14 | 42.30 | 42.30 | 42.30 | 42.30 | -13.954% | 15 | 3,041 | -51.584% |
| 2026-07-10 | 46.57 | 49.17 | 46.51 | 49.16 | +29.164% | 40 | 3,041 | -58.340% |
| 2026-07-08 | 38.06 | 38.06 | 38.06 | 38.06 | -14.778% | 1 | 2,856 | -46.190% |
| 2026-07-06 | 44.49 | 44.66 | 44.49 | 44.66 | +18.430% | 2 | 2,856 | -54.142% |
| 2026-07-02 | 47.17 | 48.22 | 37.71 | 37.71 | -13.509% | 182 | 2,754 | -45.691% |
| 2026-06-30 | 43.40 | 46.00 | 43.40 | 43.60 | +10.464% | 267 | 2,605 | -53.028% |
| 2026-06-29 | 39.56 | 39.88 | 39.41 | 39.47 | +20.335% | 223 | 2,454 | -48.112% |
| 2026-06-26 | 32.52 | 36.40 | 32.39 | 32.80 | -8.559% | 57 | 2,413 | -37.561% |
| 2026-06-25 | 36.52 | 36.55 | 35.87 | 35.87 | -27.550% | 30 | 2,414 | -42.905% |
| 2026-06-22 | 49.58 | 49.58 | 49.51 | 49.51 | -8.264% | 4 | 2,414 | -58.635% |
| 2026-06-17 | 54.40 | 54.40 | 53.97 | 53.97 | -4.444% | 4 | 2,414 | -62.053% |
| 2026-06-16 | 60.94 | 61.15 | 56.48 | 56.48 | -10.278% | 7 | 2,412 | -63.739% |
| 2026-06-15 | 58.30 | 67.50 | 58.30 | 62.95 | +32.471% | 106 | 2,412 | -67.466% |
| 2026-06-12 | 47.65 | 47.65 | 47.52 | 47.52 | +5.835% | 304 | 2,512 | -56.902% |
| 2026-06-10 | 44.90 | 44.90 | 44.90 | 44.90 | +0.223% | 251 | 2,511 | -54.388% |
| 2026-06-09 | 44.80 | 44.80 | 44.80 | 44.80 | -8.571% | 601 | 2,211 | -54.286% |
| 2026-06-08 | 53.03 | 53.31 | 49.00 | 49.00 | -26.316% | 509 | 537 | -58.204% |
| 2026-06-05 | 66.50 | 66.50 | 66.50 | 66.50 | -7.252% | 1 | 536 | -69.203% |
| 2026-06-04 | 66.10 | 71.70 | 66.10 | 71.70 | -3.499% | 11 | 535 | -71.437% |
| 2026-06-03 | 74.30 | 74.30 | 74.30 | 74.30 | -5.471% | 5 | 530 | -72.436% |
| 2026-06-02 | 78.80 | 78.80 | 77.00 | 78.60 | +1.459% | 15 | 525 | -73.944% |
| 2026-06-01 | 72.70 | 77.70 | 71.80 | 77.47 | +1.934% | 154 | 522 | -73.564% |
| 2026-05-29 | 76.00 | 76.00 | 76.00 | 76.00 | +12.927% | 5 | 527 | -73.053% |
| 2026-05-26 | 64.73 | 67.30 | 64.73 | 67.30 | +22.810% | 6 | 526 | -69.569% |
| 2026-05-20 | 53.40 | 54.90 | 53.40 | 54.80 | -27.350% | 26 | 509 | -62.628% |
| 2026-05-14 | 75.43 | 75.43 | 75.43 | 75.43 | +21.270% | 1 | 508 | -72.849% |
| 2026-05-13 | 62.20 | 62.20 | 62.20 | 62.20 | +7.204% | 505 | 4 | -67.074% |
| 2026-05-11 | 55.20 | 58.02 | 55.20 | 58.02 | +11.555% | 5 | 2 | -64.702% |
| 2026-05-08 | 52.04 | 52.04 | 52.01 | 52.01 | 0.000% | 2 | 0 | -60.623% |