SPX270617C09400000
SPX Jun 17 2027 9400.00 Call
optionOPRA
EODOct 28, 2026
16.14USD+6.675%(+1.01)59Vol9,429OI
SPX270617C09400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.9000 | 16.1400 | 15.5000 | 16.1400 | +6.675% | 59 | 9,429 | 0.000% |
| 2026-10-27 | 13.0000 | 15.5800 | 13.0000 | 15.1300 | +19.134% | 89 | 9,451 | +6.675% |
| 2026-10-26 | 12.8000 | 12.9000 | 12.7000 | 12.7000 | +4.959% | 1,530 | 8,109 | +27.087% |
| 2026-10-23 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -9.159% | 8 | 8,101 | +33.388% |
| 2026-10-22 | 13.2400 | 13.3500 | 13.2100 | 13.3200 | -26.813% | 4 | 8,381 | +21.171% |
| 2026-10-21 | 18.0000 | 18.5000 | 18.0000 | 18.2000 | +34.218% | 8 | 8,170 | -11.319% |
| 2026-10-16 | 15.9700 | 16.3900 | 13.5600 | 13.5600 | -19.190% | 398 | 8,443 | +19.027% |
| 2026-10-15 | 15.4000 | 17.0000 | 15.4000 | 16.7800 | +9.316% | 677 | 8,026 | -3.814% |
| 2026-10-14 | 17.0800 | 17.0800 | 15.3500 | 15.3500 | -22.670% | 4 | 8,025 | +5.147% |
| 2026-10-13 | 20.6700 | 20.6700 | 19.8500 | 19.8500 | -8.314% | 4 | 8,026 | -18.690% |
| 2026-10-12 | 22.4400 | 22.4400 | 21.6500 | 21.6500 | -8.919% | 55 | 8,032 | -25.450% |
| 2026-10-09 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | +11.596% | 2 | 8,030 | -32.099% |
| 2026-10-08 | 22.9000 | 22.9000 | 21.3000 | 21.3000 | -13.905% | 6 | 8,028 | -24.225% |
| 2026-10-07 | 22.9700 | 24.7400 | 22.9700 | 24.7400 | -20.832% | 184 | 7,953 | -34.762% |
| 2026-10-06 | 29.4700 | 31.2500 | 29.4700 | 31.2500 | +48.104% | 5 | 7,955 | -48.352% |
| 2026-10-02 | 23.4500 | 23.5100 | 21.1000 | 21.1000 | +25.223% | 35 | 7,960 | -23.507% |
| 2026-10-01 | 16.6000 | 16.8500 | 16.3500 | 16.8500 | -20.519% | 96 | 7,880 | -4.214% |
| 2026-09-30 | 20.7000 | 21.2000 | 20.7000 | 21.2000 | +19.910% | 39 | 7,919 | -23.868% |
| 2026-09-29 | 18.5000 | 18.5000 | 17.6800 | 17.6800 | -30.394% | 4 | 7,918 | -8.710% |
| 2026-09-25 | 23.8800 | 25.4000 | 23.4000 | 25.4000 | +7.445% | 115 | 8,109 | -36.457% |
| 2026-09-24 | 21.4000 | 23.6800 | 21.4000 | 23.6400 | -1.500% | 72 | 8,180 | -31.726% |
| 2026-09-23 | 27.1500 | 27.1500 | 24.0000 | 24.0000 | -16.955% | 3 | 8,179 | -32.750% |
| 2026-09-22 | 30.1600 | 30.2000 | 28.9000 | 28.9000 | -6.774% | 3 | 8,180 | -44.152% |
| 2026-09-21 | 25.6000 | 31.1000 | 25.6000 | 31.0000 | +73.669% | 387 | 8,330 | -47.935% |
| 2026-09-18 | 17.6400 | 17.8500 | 17.6000 | 17.8500 | -2.989% | 29 | 8,305 | -9.580% |
| 2026-09-17 | 18.0900 | 18.5400 | 17.6000 | 18.4000 | +25.170% | 135 | 8,272 | -12.283% |
| 2026-09-16 | 17.1300 | 17.1300 | 14.6000 | 14.7000 | -4.359% | 6 | 8,275 | +9.796% |
| 2026-09-15 | 16.1300 | 16.1300 | 15.3000 | 15.3700 | -17.187% | 257 | 8,496 | +5.010% |
| 2026-09-14 | 17.2200 | 19.6000 | 17.2200 | 18.5600 | -6.967% | 38 | 8,489 | -13.039% |
| 2026-09-10 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -11.333% | 4 | 8,160 | -19.098% |
| 2026-09-09 | 22.1700 | 22.6300 | 21.5700 | 22.5000 | -10.679% | 158 | 8,257 | -28.267% |
| 2026-09-08 | 25.2000 | 25.4900 | 24.2700 | 25.1900 | -7.322% | 156 | 8,408 | -35.927% |
| 2026-09-04 | 28.7000 | 28.7000 | 27.1200 | 27.1800 | -10.386% | 43 | 8,441 | -40.618% |
| 2026-09-03 | 26.2900 | 30.8000 | 26.2900 | 30.3300 | +20.357% | 313 | 8,441 | -46.785% |
| 2026-09-02 | 25.5000 | 25.6000 | 25.1000 | 25.2000 | +13.667% | 27 | 8,432 | -35.952% |
| 2026-09-01 | 24.4400 | 24.4400 | 22.1700 | 22.1700 | -19.088% | 45 | 8,432 | -27.199% |
| 2026-08-31 | 26.7000 | 27.4000 | 26.7000 | 27.4000 | -13.537% | 322 | 8,175 | -41.095% |
| 2026-08-28 | 37.1000 | 39.9000 | 31.6900 | 31.6900 | -11.480% | 606 | 7,875 | -49.069% |
| 2026-08-27 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +19.732% | 2 | 7,877 | -54.916% |
| 2026-08-26 | 30.9200 | 31.9000 | 29.9000 | 29.9000 | -3.299% | 6 | 7,877 | -46.020% |
| 2026-08-25 | 32.2200 | 32.2200 | 30.3600 | 30.9200 | +4.707% | 149 | 8,006 | -47.801% |
| 2026-08-24 | 28.9000 | 30.1000 | 28.7000 | 29.5300 | -6.845% | 294 | 8,009 | -45.344% |
| 2026-08-21 | 32.7000 | 32.8000 | 31.7000 | 31.7000 | -14.555% | 124 | 7,929 | -49.085% |
| 2026-08-19 | 39.5000 | 39.5200 | 35.7900 | 37.1000 | -4.627% | 260 | 7,851 | -56.496% |
| 2026-08-18 | 39.5000 | 39.5000 | 38.9000 | 38.9000 | -12.975% | 47 | 7,806 | -58.509% |
| 2026-08-17 | 47.4000 | 47.5000 | 44.7000 | 44.7000 | -15.164% | 9 | 7,797 | -63.893% |
| 2026-08-14 | 53.0000 | 54.5300 | 52.6900 | 52.6900 | -4.078% | 68 | 7,839 | -69.368% |
| 2026-08-13 | 50.3400 | 54.9300 | 50.3300 | 54.9300 | +25.986% | 162 | 7,997 | -70.617% |
| 2026-08-11 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | -9.544% | 50 | 7,947 | -62.982% |
| 2026-08-07 | 47.1700 | 48.2000 | 46.5000 | 48.2000 | +13.146% | 99 | 7,924 | -66.515% |
| 2026-08-06 | 47.3100 | 47.3400 | 42.6000 | 42.6000 | -11.250% | 8 | 7,924 | -62.113% |
| 2026-08-05 | 50.5600 | 50.5600 | 47.2000 | 48.0000 | +146.787% | 310 | 8,124 | -66.375% |
| 2026-07-31 | 19.4000 | 21.8200 | 18.1200 | 19.4500 | +0.882% | 67 | 8,061 | -17.018% |
| 2026-07-30 | 18.3000 | 19.3000 | 17.8000 | 19.2800 | +17.705% | 279 | 7,789 | -16.286% |
| 2026-07-29 | 18.5000 | 19.3000 | 16.3800 | 16.3800 | -18.182% | 274 | 7,515 | -1.465% |
| 2026-07-28 | 18.8100 | 20.0600 | 18.2600 | 20.0200 | +1.316% | 135 | 7,380 | -19.381% |
| 2026-07-27 | 19.3000 | 19.9200 | 19.1300 | 19.7600 | -4.725% | 141 | 7,239 | -18.320% |
| 2026-07-24 | 23.5400 | 23.6500 | 20.7400 | 20.7400 | +1.468% | 209 | 7,055 | -22.179% |
| 2026-07-23 | 23.6000 | 23.6000 | 20.4400 | 20.4400 | -29.347% | 51 | 7,524 | -21.037% |
| 2026-07-22 | 29.3000 | 29.3000 | 28.8700 | 28.9300 | -1.766% | 3,008 | 8,206 | -44.210% |
| 2026-07-17 | 29.8900 | 29.8900 | 29.4500 | 29.4500 | -28.675% | 4 | 8,202 | -45.195% |
| 2026-07-10 | 41.2900 | 41.2900 | 41.2900 | 41.2900 | +9.089% | 4 | 8,198 | -60.911% |
| 2026-07-09 | 35.0300 | 38.2000 | 35.0300 | 37.8500 | +16.462% | 95 | 8,107 | -57.358% |
| 2026-07-08 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -6.097% | 10 | 8,097 | -50.338% |
| 2026-07-07 | 35.1000 | 35.1500 | 34.5800 | 34.6100 | +4.562% | 928 | 7,233 | -53.366% |
| 2026-07-02 | 35.8900 | 36.0000 | 31.9000 | 33.1000 | -9.686% | 176 | 7,065 | -51.239% |
| 2026-07-01 | 38.4700 | 38.4700 | 36.6500 | 36.6500 | -2.267% | 6 | 7,063 | -55.962% |
| 2026-06-30 | 37.3000 | 37.5000 | 37.3000 | 37.5000 | +15.278% | 3 | 7,062 | -56.960% |
| 2026-06-29 | 32.4400 | 32.5300 | 32.4000 | 32.5300 | +20.795% | 52 | 7,062 | -50.384% |
| 2026-06-26 | 30.1400 | 30.1400 | 26.9300 | 26.9300 | -10.532% | 43 | 7,062 | -40.067% |
| 2026-06-24 | 33.8000 | 33.8000 | 30.1000 | 30.1000 | -7.498% | 16 | 7,059 | -46.379% |
| 2026-06-23 | 34.5000 | 34.5000 | 32.5400 | 32.5400 | -24.711% | 18 | 7,049 | -50.400% |
| 2026-06-18 | 44.1500 | 44.1500 | 43.2200 | 43.2200 | -5.261% | 1,072 | 5,678 | -62.656% |
| 2026-06-17 | 45.6200 | 45.6200 | 45.6200 | 45.6200 | -4.240% | 1,190 | 4,994 | -64.621% |
| 2026-06-16 | 52.0000 | 52.0000 | 47.3000 | 47.6400 | -14.578% | 5 | 4,991 | -66.121% |
| 2026-06-15 | 55.8400 | 55.8400 | 55.7700 | 55.7700 | +73.199% | 16 | 4,991 | -71.060% |
| 2026-06-11 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -5.765% | 1 | 4,991 | -49.876% |
| 2026-06-10 | 37.4000 | 37.4000 | 34.0100 | 34.1700 | -10.433% | 5 | 4,988 | -52.766% |
| 2026-06-09 | 35.4700 | 38.1500 | 35.1600 | 38.1500 | -11.403% | 56 | 4,988 | -57.693% |
| 2026-06-08 | 42.4800 | 44.7800 | 42.4400 | 43.0600 | -32.402% | 1,024 | 4,022 | -62.517% |
| 2026-06-04 | 56.8700 | 63.7000 | 56.8700 | 63.7000 | +3.493% | 27 | 3,143 | -74.662% |
| 2026-06-03 | 61.5500 | 61.5500 | 61.5500 | 61.5500 | +1.736% | 2 | 3,143 | -73.777% |
| 2026-06-01 | 60.9000 | 60.9000 | 60.5000 | 60.5000 | -1.626% | 46 | 3,119 | -73.322% |
| 2026-05-29 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +12.165% | 5 | 3,119 | -73.756% |
| 2026-05-26 | 54.8300 | 54.8300 | 54.8300 | 54.8300 | +9.463% | 801 | 2,318 | -70.564% |
| 2026-05-22 | 53.1400 | 53.7300 | 50.0400 | 50.0900 | +14.100% | 19 | 2,310 | -67.778% |
| 2026-05-21 | 44.6000 | 44.6000 | 43.9000 | 43.9000 | -5.388% | 763 | 1,703 | -63.235% |
| 2026-05-20 | 38.6300 | 46.4000 | 38.6300 | 46.4000 | -3.794% | 21 | 1,897 | -65.216% |
| 2026-05-15 | 53.5800 | 53.5800 | 48.2300 | 48.2300 | -15.118% | 524 | 1,403 | -66.535% |
| 2026-05-13 | 46.0400 | 56.8700 | 46.0400 | 56.8200 | +18.845% | 99 | 1,375 | -71.595% |
| 2026-05-12 | 42.9200 | 47.8100 | 42.9200 | 47.8100 | -1.321% | 11 | 1,375 | -66.241% |
| 2026-05-11 | 46.8000 | 48.7100 | 46.7200 | 48.4500 | +9.814% | 61 | 1,360 | -66.687% |
| 2026-05-08 | 43.3800 | 45.5600 | 43.3800 | 44.1200 | +22.148% | 50 | 1,332 | -63.418% |
| 2026-05-07 | 36.1200 | 36.1200 | 36.1200 | 36.1200 | -9.700% | 1 | 1,332 | -55.316% |
| 2026-05-06 | 36.1500 | 40.0000 | 35.9600 | 40.0000 | +52.381% | 1,295 | 2,404 | -59.650% |
| 2026-05-05 | 26.2000 | 26.2500 | 26.1000 | 26.2500 | -0.190% | 13 | 2,404 | -38.514% |
| 2026-05-01 | 26.5400 | 26.5400 | 26.3000 | 26.3000 | +9.583% | 5 | 2,404 | -38.631% |
| 2026-04-30 | 24.2300 | 24.2700 | 24.0000 | 24.0000 | +15.718% | 28 | 2,404 | -32.750% |
| 2026-04-29 | 20.7700 | 20.7900 | 20.7100 | 20.7400 | -0.766% | 8 | 2,394 | -22.179% |
| 2026-04-28 | 20.9500 | 20.9800 | 20.8200 | 20.9000 | -10.684% | 4 | 2,394 | -22.775% |
| 2026-04-27 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +17.000% | 6 | 2,392 | -31.026% |
| 2026-04-22 | 19.4500 | 20.0000 | 19.4500 | 20.0000 | -3.101% | 10 | 2,392 | -19.300% |
| 2026-04-21 | 20.8200 | 20.8200 | 20.6400 | 20.6400 | +3.045% | 450 | 1,941 | -21.802% |
| 2026-04-20 | 20.9300 | 20.9300 | 20.0300 | 20.0300 | +6.316% | 10 | 1,941 | -19.421% |
| 2026-04-17 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | +11.479% | 1 | 1,941 | -14.331% |
| 2026-04-16 | 16.1200 | 16.9000 | 16.1200 | 16.9000 | +7.987% | 9 | 1,940 | -4.497% |
| 2026-04-15 | 15.9000 | 15.9000 | 15.6300 | 15.6500 | +18.113% | 4 | 1,940 | +3.131% |
| 2026-04-14 | 12.2000 | 13.3200 | 12.2000 | 13.2500 | +27.404% | 13 | 1,940 | +21.811% |
| 2026-04-13 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | +2.463% | 12 | 1,947 | +55.192% |
| 2026-04-10 | 10.1400 | 10.1500 | 10.1400 | 10.1500 | +3.571% | 6 | 1,947 | +59.015% |
| 2026-04-09 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -0.305% | 2 | 1,948 | +64.694% |
| 2026-04-08 | 9.9900 | 9.9900 | 9.8300 | 9.8300 | +16.194% | 3 | 1,948 | +64.191% |
| 2026-04-06 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -2.197% | 2 | 1,947 | +90.780% |
| 2026-04-02 | 8.7900 | 8.7900 | 8.4500 | 8.6500 | -5.978% | 14 | 1,948 | +86.590% |
| 2026-04-01 | 9.2500 | 9.2500 | 9.1900 | 9.2000 | +5.023% | 8 | 1,948 | +75.435% |
| 2026-03-31 | 8.1000 | 8.7800 | 8.1000 | 8.7600 | +18.699% | 109 | 1,949 | +84.247% |
| 2026-03-30 | 7.1500 | 7.4200 | 7.1500 | 7.3800 | -1.600% | 80 | 1,948 | +118.699% |
| 2026-03-27 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | -24.319% | 30 | 1,948 | +115.200% |
| 2026-03-25 | 9.8200 | 11.2900 | 9.7400 | 9.9100 | -5.619% | 58 | 1,918 | +62.866% |
| 2026-03-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -5.745% | 1 | 1,917 | +53.714% |
| 2026-03-17 | 11.2300 | 11.2300 | 11.1400 | 11.1400 | +4.112% | 2 | 1,917 | +44.883% |
| 2026-03-13 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.464% | 1 | 1,916 | +50.841% |
| 2026-03-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.993% | 5 | 1,915 | +44.107% |
| 2026-03-09 | 10.7300 | 10.7700 | 10.7300 | 10.7700 | -14.794% | 30 | 1,930 | +49.861% |
| 2026-03-03 | 11.8700 | 12.6400 | 11.8700 | 12.6400 | -8.604% | 4 | 1,916 | +27.690% |
| 2026-02-27 | 13.7700 | 13.8700 | 13.7700 | 13.8300 | -5.726% | 4 | 680 | +16.703% |
| 2026-02-17 | 14.5100 | 14.6700 | 14.5100 | 14.6700 | -25.344% | 601 | 678 | +10.020% |
| 2026-02-09 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +11.017% | 2 | 262 | -17.863% |
| 2026-02-04 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +0.568% | 8 | 264 | -8.814% |
| 2026-01-21 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -24.786% | 5 | 256 | -8.295% |
| 2026-01-12 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -1.681% | 26 | 251 | -31.026% |
| 2026-01-09 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +17.241% | 41 | 225 | -32.185% |
| 2025-12-15 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -18.800% | 1 | 184 | -20.493% |
| 2025-12-03 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +5.441% | 1 | 184 | -35.440% |
| 2025-11-25 | 23.6300 | 23.7100 | 23.6300 | 23.7100 | +19.747% | 2 | 184 | -31.927% |
| 2025-11-21 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -20.322% | 1 | 184 | -18.485% |
| 2025-11-17 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -32.104% | 1 | 183 | -35.050% |
| 2025-11-12 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +12.963% | 12 | 183 | -55.902% |
| 2025-11-10 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +3.382% | 13 | 183 | -50.185% |
| 2025-11-04 | 31.3400 | 31.3400 | 31.3400 | 31.3400 | -13.640% | 1 | 183 | -48.500% |
| 2025-10-29 | 36.2900 | 36.2900 | 36.2900 | 36.2900 | +120.474% | 2 | 183 | -55.525% |
| 2025-09-29 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +10.693% | 2 | 181 | -1.944% |
| 2025-09-18 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | +40.948% | 2 | 181 | +8.541% |
| 2025-09-08 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +16.575% | 2 | 181 | +52.986% |
| 2025-09-02 | 9.0400 | 9.0500 | 9.0300 | 9.0500 | -13.645% | 13 | 181 | +78.343% |
| 2025-08-29 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -9.888% | 2 | 194 | +54.008% |
| 2025-08-28 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | +2.920% | 1 | 194 | +38.779% |
| 2025-08-27 | 11.7100 | 11.7100 | 11.0000 | 11.3000 | -2.502% | 198 | 195 | +42.832% |
| 2025-08-22 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -17.860% | 1 | 37 | +39.258% |
| 2025-08-13 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +38.333% | 1 | 38 | +14.387% |
| 2025-08-06 | 10.2100 | 10.2100 | 10.2000 | 10.2000 | +5.481% | 10 | 37 | +58.235% |
| 2025-08-05 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -3.106% | 1 | 37 | +66.908% |
| 2025-08-04 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +1.941% | 1 | 37 | +61.723% |
| 2025-08-01 | 9.5600 | 9.7900 | 9.5600 | 9.7900 | -21.429% | 2 | 36 | +64.862% |
| 2025-07-25 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +6.678% | 1 | 36 | +29.535% |
| 2025-07-15 | 11.8400 | 12.0400 | 11.6800 | 11.6800 | +2.636% | 6 | 36 | +38.185% |
| 2025-07-14 | 11.3100 | 11.3800 | 11.3100 | 11.3800 | +0.264% | 8 | 30 | +41.828% |
| 2025-07-11 | 11.7500 | 11.8500 | 11.2900 | 11.3500 | -8.689% | 18 | 22 | +42.203% |
| 2025-07-10 | 12.4800 | 12.6100 | 12.4300 | 12.4300 | 0.000% | 4 | 4 | +29.847% |