SPX270617C09500000
SPX Jun 17 2027 9500.00 Call
optionOPRA
EODOct 28, 2026
12.50USD+7.759%(+0.90)2Vol16,780OI
SPX270617C09500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.2100 | 12.5000 | 12.2100 | 12.5000 | +7.759% | 2 | 16,782 | 0.000% |
| 2026-10-27 | 10.2000 | 11.6000 | 10.2000 | 11.6000 | +17.172% | 4 | 16,779 | +7.759% |
| 2026-10-26 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +8.791% | 1 | 16,779 | +26.263% |
| 2026-10-23 | 9.3000 | 9.3000 | 9.0000 | 9.1000 | -35.915% | 4 | 14,281 | +37.363% |
| 2026-10-21 | 12.2000 | 14.2000 | 11.9000 | 14.2000 | +20.339% | 330 | 14,348 | -11.972% |
| 2026-10-20 | 13.6600 | 13.6600 | 11.8000 | 11.8000 | -2.479% | 1,433 | 13,600 | +5.932% |
| 2026-10-19 | 11.5700 | 12.1000 | 11.4400 | 12.1000 | +20.758% | 5 | 13,602 | +3.306% |
| 2026-10-16 | 11.3000 | 11.6400 | 9.6000 | 10.0200 | -19.389% | 6,235 | 11,963 | +24.750% |
| 2026-10-15 | 12.6000 | 12.6000 | 12.4100 | 12.4300 | +5.250% | 15 | 11,952 | +0.563% |
| 2026-10-14 | 14.5000 | 14.5000 | 11.8100 | 11.8100 | -22.557% | 2 | 11,951 | +5.843% |
| 2026-10-13 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -12.356% | 1 | 11,999 | -18.033% |
| 2026-10-12 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -6.098% | 4 | 11,995 | -28.161% |
| 2026-10-09 | 17.7700 | 18.5300 | 17.7100 | 18.5300 | +7.358% | 8 | 11,998 | -32.542% |
| 2026-10-08 | 16.6500 | 17.2600 | 16.6500 | 17.2600 | -8.191% | 81 | 12,079 | -27.578% |
| 2026-10-07 | 18.0500 | 18.8000 | 18.0500 | 18.8000 | -21.008% | 6 | 12,095 | -33.511% |
| 2026-10-06 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +30.769% | 402 | 12,175 | -47.479% |
| 2026-10-05 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +8.982% | 1 | 12,175 | -31.319% |
| 2026-10-02 | 18.7800 | 18.9500 | 16.3800 | 16.7000 | +14.384% | 355 | 12,228 | -25.150% |
| 2026-09-30 | 16.5000 | 16.5000 | 14.6000 | 14.6000 | +5.491% | 67 | 12,243 | -14.384% |
| 2026-09-29 | 13.9000 | 13.9000 | 13.7000 | 13.8400 | -11.565% | 35 | 12,243 | -9.682% |
| 2026-09-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -11.582% | 25 | 12,218 | -20.128% |
| 2026-09-24 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -20.628% | 50 | 12,160 | -29.379% |
| 2026-09-23 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -4.292% | 150 | 12,160 | -43.946% |
| 2026-09-22 | 23.6000 | 23.7100 | 23.2000 | 23.3000 | -4.115% | 112 | 12,260 | -46.352% |
| 2026-09-21 | 24.6000 | 24.8500 | 24.3000 | 24.3000 | +66.781% | 870 | 12,282 | -48.560% |
| 2026-09-17 | 14.5700 | 14.6000 | 14.5600 | 14.5700 | +36.168% | 105 | 12,181 | -14.207% |
| 2026-09-16 | 13.7300 | 13.7300 | 10.7000 | 10.7000 | -25.487% | 5 | 12,181 | +16.822% |
| 2026-09-14 | 13.8000 | 14.8800 | 13.8000 | 14.3600 | -13.702% | 35 | 12,181 | -12.953% |
| 2026-09-11 | 16.6800 | 16.6800 | 16.6000 | 16.6400 | +12.814% | 11 | 12,178 | -24.880% |
| 2026-09-10 | 15.8300 | 15.8300 | 14.6000 | 14.7500 | -18.508% | 127 | 12,094 | -15.254% |
| 2026-09-09 | 17.9500 | 18.1000 | 17.5100 | 18.1000 | -6.218% | 44 | 12,089 | -30.939% |
| 2026-09-08 | 20.1100 | 20.1900 | 19.2600 | 19.3000 | -7.964% | 148 | 12,015 | -35.233% |
| 2026-09-04 | 22.8900 | 22.8900 | 20.9700 | 20.9700 | +1.796% | 4 | 12,015 | -40.391% |
| 2026-09-03 | 22.0000 | 22.0000 | 20.6000 | 20.6000 | +10.102% | 5 | 12,015 | -39.320% |
| 2026-09-02 | 19.6000 | 19.7100 | 18.5000 | 18.7100 | +8.213% | 156 | 12,013 | -33.191% |
| 2026-09-01 | 18.2100 | 19.2500 | 17.2900 | 17.2900 | -16.554% | 2,141 | 12,352 | -27.704% |
| 2026-08-31 | 22.4500 | 22.4500 | 20.7200 | 20.7200 | -18.745% | 8 | 12,352 | -39.672% |
| 2026-08-28 | 28.6100 | 30.6300 | 24.9000 | 25.5000 | -12.130% | 252 | 12,350 | -50.980% |
| 2026-08-27 | 27.6000 | 29.0200 | 27.6000 | 29.0200 | +15.618% | 95 | 12,348 | -56.926% |
| 2026-08-26 | 25.2700 | 25.3000 | 24.0400 | 25.1000 | -1.259% | 165 | 12,348 | -50.199% |
| 2026-08-25 | 25.6800 | 25.7400 | 24.0900 | 25.4200 | +7.849% | 262 | 12,285 | -50.826% |
| 2026-08-24 | 23.2800 | 23.9800 | 22.8300 | 23.5700 | -8.996% | 1,549 | 11,541 | -46.966% |
| 2026-08-21 | 26.8000 | 26.8000 | 25.6900 | 25.9000 | +10.684% | 438 | 11,542 | -51.737% |
| 2026-08-20 | 26.9000 | 26.9000 | 23.4000 | 23.4000 | -21.948% | 157 | 11,387 | -46.581% |
| 2026-08-19 | 30.3000 | 30.3000 | 29.9800 | 29.9800 | +0.705% | 4 | 11,387 | -58.306% |
| 2026-08-18 | 31.3200 | 31.3500 | 29.5800 | 29.7700 | -19.103% | 123 | 11,410 | -58.011% |
| 2026-08-17 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -10.200% | 25 | 11,385 | -66.033% |
| 2026-08-14 | 41.7000 | 41.7000 | 40.3400 | 40.9800 | -7.494% | 157 | 11,542 | -69.497% |
| 2026-08-13 | 44.6000 | 46.2000 | 41.9000 | 44.3000 | +22.919% | 1,120 | 12,115 | -71.783% |
| 2026-08-12 | 36.8900 | 36.9300 | 36.0400 | 36.0400 | +2.386% | 2,247 | 11,618 | -65.316% |
| 2026-08-11 | 39.8000 | 40.6000 | 34.9800 | 35.2000 | -10.751% | 287 | 11,855 | -64.489% |
| 2026-08-10 | 40.4800 | 40.6100 | 38.8300 | 39.4400 | +0.458% | 141 | 11,940 | -68.306% |
| 2026-08-06 | 39.2600 | 39.2600 | 39.2600 | 39.2600 | +1.447% | 1 | 12,355 | -68.161% |
| 2026-08-05 | 41.3200 | 41.3200 | 38.7000 | 38.7000 | -10.167% | 1,616 | 11,025 | -67.700% |
| 2026-08-04 | 45.2000 | 45.2000 | 43.0800 | 43.0800 | +122.636% | 55 | 11,020 | -70.984% |
| 2026-08-03 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +10.761% | 5 | 11,020 | -35.401% |
| 2026-07-31 | 15.6000 | 17.4700 | 15.4700 | 17.4700 | +28.456% | 5 | 11,017 | -28.449% |
| 2026-07-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -10.526% | 501 | 11,067 | -8.088% |
| 2026-07-29 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -6.173% | 1 | 11,067 | -17.763% |
| 2026-07-28 | 16.1000 | 16.6700 | 16.1000 | 16.2000 | -0.369% | 132 | 10,935 | -22.840% |
| 2026-07-27 | 17.8700 | 17.9600 | 16.1200 | 16.2600 | -2.342% | 132 | 10,803 | -23.124% |
| 2026-07-24 | 17.1000 | 18.9700 | 16.6100 | 16.6500 | -0.893% | 272 | 10,531 | -24.925% |
| 2026-07-23 | 19.6200 | 19.6200 | 16.6500 | 16.8000 | -29.412% | 277 | 9,063 | -25.595% |
| 2026-07-21 | 23.8000 | 23.9000 | 23.8000 | 23.8000 | -2.817% | 200 | 9,063 | -47.479% |
| 2026-07-17 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | -18.203% | 402 | 9,141 | -48.959% |
| 2026-07-14 | 29.3500 | 29.9400 | 29.3500 | 29.9400 | +3.850% | 20 | 9,141 | -58.250% |
| 2026-07-13 | 28.8300 | 28.8300 | 28.8300 | 28.8300 | -12.477% | 10 | 9,151 | -56.642% |
| 2026-07-10 | 32.5000 | 32.9400 | 32.5000 | 32.9400 | +23.974% | 20 | 9,131 | -62.052% |
| 2026-07-08 | 27.1600 | 27.1600 | 26.5400 | 26.5700 | -6.575% | 4 | 9,131 | -52.954% |
| 2026-07-07 | 28.4800 | 29.6600 | 28.3500 | 28.4400 | -3.495% | 2,076 | 9,131 | -56.048% |
| 2026-07-02 | 29.4300 | 29.4700 | 29.4300 | 29.4700 | -5.363% | 2 | 9,131 | -57.584% |
| 2026-07-01 | 32.2000 | 32.2000 | 31.0600 | 31.1400 | +5.025% | 14 | 9,121 | -59.859% |
| 2026-06-30 | 29.6600 | 29.6600 | 29.6500 | 29.6500 | +10.305% | 2 | 9,121 | -57.841% |
| 2026-06-29 | 24.5000 | 26.8800 | 24.5000 | 26.8800 | +15.365% | 7 | 9,121 | -53.497% |
| 2026-06-26 | 24.3100 | 24.3100 | 23.2000 | 23.3000 | -2.917% | 3,005 | 6,499 | -46.352% |
| 2026-06-25 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -11.504% | 18 | 6,504 | -47.917% |
| 2026-06-24 | 26.9800 | 27.1200 | 26.9800 | 27.1200 | +4.187% | 4 | 6,504 | -53.909% |
| 2026-06-23 | 28.4000 | 28.4000 | 26.0000 | 26.0300 | -22.553% | 135 | 6,499 | -51.978% |
| 2026-06-22 | 38.8000 | 38.8000 | 32.4200 | 33.6100 | -11.085% | 178 | 6,502 | -62.809% |
| 2026-06-18 | 36.8000 | 37.8000 | 35.5900 | 37.8000 | +5.587% | 39 | 6,525 | -66.931% |
| 2026-06-17 | 38.9200 | 38.9200 | 35.8000 | 35.8000 | -10.388% | 37 | 6,522 | -65.084% |
| 2026-06-16 | 39.5200 | 39.9500 | 39.5200 | 39.9500 | -12.620% | 1,403 | 5,186 | -68.711% |
| 2026-06-15 | 42.4700 | 45.7200 | 42.4700 | 45.7200 | +39.136% | 1,561 | 3,976 | -72.660% |
| 2026-06-11 | 26.6000 | 32.8600 | 26.6000 | 32.8600 | +24.848% | 10 | 4,704 | -61.960% |
| 2026-06-10 | 31.5000 | 31.5000 | 26.3200 | 26.3200 | -8.801% | 3 | 4,702 | -52.508% |
| 2026-06-09 | 36.8200 | 36.8200 | 28.7200 | 28.8600 | -21.362% | 38 | 4,702 | -56.687% |
| 2026-06-08 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -29.693% | 10 | 4,692 | -65.940% |
| 2026-06-04 | 47.8000 | 52.3300 | 47.8000 | 52.2000 | +1.814% | 10 | 4,575 | -76.054% |
| 2026-06-03 | 51.5700 | 51.5700 | 51.2700 | 51.2700 | -3.827% | 56 | 4,378 | -75.619% |
| 2026-06-02 | 53.3100 | 53.3100 | 53.3100 | 53.3100 | -2.648% | 1 | 4,378 | -76.552% |
| 2026-06-01 | 50.8900 | 54.7600 | 50.8900 | 54.7600 | +16.759% | 2,528 | 2,029 | -77.173% |
| 2026-05-28 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | -1.097% | 332 | 1,746 | -73.348% |
| 2026-05-27 | 47.4200 | 47.4200 | 47.4200 | 47.4200 | +4.981% | 1,501 | 258 | -73.640% |
| 2026-05-22 | 44.8100 | 45.4800 | 44.3300 | 45.1700 | +14.936% | 7 | 246 | -72.327% |
| 2026-05-20 | 37.4000 | 39.3000 | 37.4000 | 39.3000 | +22.468% | 59 | 226 | -68.193% |
| 2026-05-19 | 32.0500 | 32.0900 | 32.0500 | 32.0900 | -28.625% | 8 | 226 | -61.047% |
| 2026-05-13 | 38.9900 | 44.9600 | 38.9900 | 44.9600 | +11.260% | 227 | 13 | -72.198% |
| 2026-05-12 | 38.0800 | 40.4100 | 38.0700 | 40.4100 | -1.439% | 5 | 14 | -69.067% |
| 2026-05-11 | 39.7600 | 42.1800 | 39.7600 | 41.0000 | +9.479% | 20 | 10 | -69.512% |
| 2026-05-08 | 37.3000 | 37.4900 | 37.3000 | 37.4500 | 0.000% | 13 | 0 | -66.622% |