SPX270617C09800000
SPX Jun 17 2027 9800.00 Call
optionOPRA
EODOct 26, 2026
4.89USD+22.250%(+0.89)2Vol5,697OI
SPX270617C09800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.8700 | 4.8900 | 4.8700 | 4.8900 | +22.250% | 2 | 5,697 | 0.000% |
| 2026-10-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -16.840% | 1,500 | 6,090 | +22.250% |
| 2026-10-22 | 4.7700 | 4.8100 | 4.7700 | 4.8100 | -10.261% | 8 | 6,100 | +1.663% |
| 2026-10-19 | 5.6500 | 5.7000 | 5.3600 | 5.3600 | -4.456% | 42 | 6,120 | -8.769% |
| 2026-10-14 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -33.214% | 1 | 6,121 | -12.834% |
| 2026-10-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -7.080% | 2 | 6,119 | -41.786% |
| 2026-10-07 | 9.0300 | 9.0400 | 9.0300 | 9.0400 | -22.069% | 4 | 6,117 | -45.907% |
| 2026-10-06 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +66.906% | 1 | 6,117 | -57.845% |
| 2026-09-29 | 6.9000 | 6.9500 | 6.8000 | 6.9500 | -31.188% | 35 | 6,090 | -29.640% |
| 2026-09-25 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -15.833% | 200 | 6,022 | -51.584% |
| 2026-09-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.639% | 2 | 6,024 | -59.250% |
| 2026-09-21 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +58.442% | 50 | 6,024 | -59.918% |
| 2026-09-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +7.392% | 2 | 6,022 | -36.494% |
| 2026-09-17 | 7.2000 | 7.2000 | 7.1700 | 7.1700 | +7.820% | 9 | 6,022 | -31.799% |
| 2026-09-16 | 6.5200 | 6.6800 | 6.5200 | 6.6500 | +10.649% | 84 | 6,025 | -26.466% |
| 2026-09-15 | 6.3000 | 6.3000 | 5.9600 | 6.0100 | -17.103% | 345 | 6,025 | -18.636% |
| 2026-09-14 | 7.0000 | 7.8000 | 7.0000 | 7.2500 | -15.304% | 158 | 5,989 | -32.552% |
| 2026-09-11 | 8.5900 | 8.6000 | 8.5600 | 8.5600 | -6.448% | 75 | 5,987 | -42.874% |
| 2026-09-09 | 9.0500 | 9.1500 | 9.0500 | 9.1500 | -13.434% | 174 | 5,987 | -46.557% |
| 2026-09-04 | 11.5900 | 11.5900 | 10.5700 | 10.5700 | +7.747% | 4 | 5,987 | -53.737% |
| 2026-09-02 | 8.8500 | 10.2000 | 8.8400 | 9.8100 | +14.871% | 79 | 5,983 | -50.153% |
| 2026-09-01 | 9.4700 | 9.4700 | 8.5300 | 8.5400 | -26.379% | 780 | 6,038 | -42.740% |
| 2026-08-24 | 11.7100 | 11.7100 | 11.5900 | 11.6000 | -31.157% | 16 | 6,040 | -57.845% |
| 2026-08-19 | 16.8300 | 16.8500 | 16.8300 | 16.8500 | +9.487% | 4 | 6,040 | -70.979% |
| 2026-08-18 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -29.078% | 150 | 6,040 | -68.226% |
| 2026-08-14 | 23.6000 | 24.4600 | 21.6400 | 21.7000 | -9.583% | 67 | 6,071 | -77.465% |
| 2026-08-13 | 23.5000 | 25.3300 | 22.8000 | 24.0000 | +25.786% | 133 | 6,085 | -79.625% |
| 2026-08-12 | 19.6600 | 19.7000 | 19.0800 | 19.0800 | +0.421% | 105 | 6,050 | -74.371% |
| 2026-08-11 | 22.2000 | 22.2000 | 18.5700 | 19.0000 | -12.078% | 727 | 5,760 | -74.263% |
| 2026-08-10 | 22.0800 | 23.0000 | 20.7100 | 21.6100 | +0.232% | 267 | 5,643 | -77.372% |
| 2026-08-07 | 19.7000 | 22.0000 | 19.7000 | 21.5600 | +21.124% | 252 | 5,545 | -77.319% |
| 2026-08-06 | 18.1400 | 18.3000 | 17.8000 | 17.8000 | -16.745% | 40 | 5,564 | -72.528% |
| 2026-08-05 | 21.4600 | 21.4600 | 21.0600 | 21.3800 | -15.192% | 403 | 5,538 | -77.128% |
| 2026-08-04 | 17.2000 | 25.7000 | 17.2000 | 25.2100 | +76.664% | 1,180 | 5,809 | -80.603% |
| 2026-08-03 | 11.1700 | 14.2700 | 11.0700 | 14.2700 | +69.881% | 842 | 5,683 | -65.732% |
| 2026-07-30 | 7.5000 | 8.5000 | 7.5000 | 8.4000 | +33.971% | 129 | 5,770 | -41.786% |
| 2026-07-29 | 7.3800 | 8.0600 | 6.2700 | 6.2700 | -28.750% | 181 | 5,888 | -22.010% |
| 2026-07-28 | 8.8000 | 9.0900 | 8.8000 | 8.8000 | -0.901% | 54 | 5,922 | -44.432% |
| 2026-07-27 | 9.8900 | 9.8900 | 8.7200 | 8.8800 | -3.373% | 45 | 5,947 | -44.932% |
| 2026-07-24 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -28.980% | 200 | 6,147 | -46.790% |
| 2026-07-22 | 13.4000 | 13.4000 | 12.9400 | 12.9400 | +1.730% | 234 | 6,351 | -62.210% |
| 2026-07-20 | 13.8000 | 13.8000 | 12.7200 | 12.7200 | -6.402% | 36 | 6,387 | -61.557% |
| 2026-07-17 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -8.176% | 4 | 6,391 | -64.018% |
| 2026-07-16 | 16.2000 | 16.2000 | 14.8000 | 14.8000 | -12.114% | 366 | 6,056 | -66.959% |
| 2026-07-14 | 16.9600 | 16.9600 | 16.8400 | 16.8400 | +4.596% | 2 | 6,056 | -70.962% |
| 2026-07-13 | 18.0900 | 18.1000 | 16.1000 | 16.1000 | -15.971% | 245 | 5,811 | -69.627% |
| 2026-07-10 | 18.3200 | 19.2000 | 17.2700 | 19.1600 | +9.486% | 222 | 5,644 | -74.478% |
| 2026-07-09 | 16.2200 | 17.7700 | 15.7800 | 17.5000 | +16.356% | 236 | 5,429 | -72.057% |
| 2026-07-08 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -7.218% | 6 | 5,429 | -67.487% |
| 2026-07-07 | 17.9200 | 17.9200 | 16.1000 | 16.2100 | -11.614% | 195 | 5,367 | -69.833% |
| 2026-07-06 | 17.1000 | 18.4000 | 17.1000 | 18.3400 | +13.210% | 343 | 5,654 | -73.337% |
| 2026-07-02 | 18.9000 | 19.3000 | 16.1000 | 16.2000 | -10.793% | 107 | 5,688 | -69.815% |
| 2026-07-01 | 18.4000 | 18.6000 | 18.0900 | 18.1600 | +6.824% | 591 | 5,306 | -73.073% |
| 2026-06-30 | 16.9800 | 17.0000 | 16.9800 | 17.0000 | +9.044% | 4 | 5,304 | -71.235% |
| 2026-06-29 | 15.5800 | 15.6800 | 15.5000 | 15.5900 | +15.997% | 144 | 5,250 | -68.634% |
| 2026-06-26 | 12.6000 | 13.5000 | 12.6000 | 13.4400 | -0.444% | 1,210 | 4,060 | -63.616% |
| 2026-06-25 | 14.7000 | 14.7000 | 13.2000 | 13.5000 | -15.993% | 427 | 4,333 | -63.778% |
| 2026-06-24 | 16.0400 | 16.0700 | 16.0400 | 16.0700 | +7.205% | 26 | 4,359 | -69.571% |
| 2026-06-23 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -20.477% | 2 | 4,359 | -67.378% |
| 2026-06-22 | 22.9000 | 23.0000 | 18.8500 | 18.8500 | -9.809% | 314 | 3,453 | -74.058% |
| 2026-06-18 | 21.9400 | 21.9400 | 20.9000 | 20.9000 | +15.088% | 277 | 3,235 | -76.603% |
| 2026-06-17 | 23.1200 | 23.1300 | 18.1600 | 18.1600 | -22.060% | 355 | 2,999 | -73.073% |
| 2026-06-16 | 26.1800 | 26.3000 | 23.1900 | 23.3000 | -18.985% | 613 | 2,442 | -79.013% |
| 2026-06-15 | 24.6500 | 29.3000 | 24.6500 | 28.7600 | +49.170% | 61 | 2,415 | -82.997% |
| 2026-06-12 | 19.2200 | 20.0600 | 19.2200 | 19.2800 | +0.104% | 200 | 2,393 | -74.637% |
| 2026-06-11 | 17.2800 | 19.8700 | 17.2000 | 19.2600 | +21.899% | 150 | 2,308 | -74.611% |
| 2026-06-10 | 18.4000 | 18.9200 | 15.8000 | 15.8000 | -11.683% | 97 | 2,270 | -69.051% |
| 2026-06-09 | 22.2600 | 22.5000 | 16.8100 | 17.8900 | -10.995% | 219 | 2,173 | -72.666% |
| 2026-06-08 | 21.6700 | 21.6700 | 20.1000 | 20.1000 | 0.000% | 30 | 2,187 | -75.672% |
| 2026-06-05 | 26.4000 | 26.9000 | 19.5000 | 20.1000 | -35.701% | 200 | 2,267 | -75.672% |
| 2026-06-04 | 31.0000 | 31.5000 | 30.9000 | 31.2600 | +1.824% | 35 | 2,278 | -84.357% |
| 2026-06-03 | 31.7300 | 31.8000 | 30.4600 | 30.7000 | -10.756% | 253 | 2,353 | -84.072% |
| 2026-06-02 | 32.1000 | 34.4000 | 32.1000 | 34.4000 | +1.775% | 16 | 2,359 | -85.785% |
| 2026-06-01 | 32.1800 | 33.8000 | 32.1600 | 33.8000 | +6.423% | 14 | 2,349 | -85.533% |
| 2026-05-29 | 32.0500 | 32.0600 | 31.7600 | 31.7600 | +6.936% | 450 | 2,558 | -84.603% |
| 2026-05-28 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +3.233% | 10 | 2,548 | -83.535% |
| 2026-05-27 | 30.5000 | 30.5000 | 28.7700 | 28.7700 | +10.824% | 36 | 2,578 | -83.003% |
| 2026-05-22 | 27.9000 | 28.0700 | 25.6500 | 25.9600 | +11.897% | 10 | 2,577 | -81.163% |
| 2026-05-21 | 21.5000 | 23.8000 | 21.2200 | 23.2000 | -2.521% | 252 | 2,325 | -78.922% |
| 2026-05-20 | 20.3500 | 24.1000 | 19.5000 | 23.8000 | +27.273% | 367 | 2,162 | -79.454% |
| 2026-05-19 | 20.8500 | 20.8500 | 18.7000 | 18.7000 | -16.181% | 275 | 1,907 | -73.850% |
| 2026-05-18 | 21.3500 | 22.3100 | 20.6000 | 22.3100 | -6.261% | 206 | 1,737 | -78.082% |
| 2026-05-13 | 23.4000 | 24.0000 | 23.0000 | 23.8000 | +2.234% | 52 | 1,707 | -79.454% |
| 2026-05-08 | 22.9600 | 23.2800 | 22.9600 | 23.2800 | +8.028% | 34 | 788 | -78.995% |
| 2026-05-07 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -0.416% | 20 | 768 | -77.309% |
| 2026-05-06 | 19.2500 | 21.6400 | 19.1000 | 21.6400 | +39.433% | 442 | 486 | -77.403% |
| 2026-05-05 | 13.9800 | 15.5200 | 13.9800 | 15.5200 | +11.494% | 32 | 486 | -68.492% |
| 2026-05-04 | 13.9900 | 14.0500 | 13.8800 | 13.9200 | +1.310% | 16 | 489 | -64.871% |
| 2026-05-01 | 13.7700 | 13.7700 | 13.7000 | 13.7400 | +19.791% | 4 | 489 | -64.410% |
| 2026-04-29 | 11.4800 | 11.4800 | 11.4700 | 11.4700 | -1.882% | 4 | 489 | -57.367% |
| 2026-04-28 | 12.2200 | 12.2200 | 11.6500 | 11.6900 | -7.222% | 4 | 489 | -58.169% |
| 2026-04-27 | 12.5800 | 12.7000 | 12.5800 | 12.6000 | +16.667% | 7 | 489 | -61.190% |
| 2026-04-22 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | -4.594% | 6 | 495 | -54.722% |
| 2026-04-17 | 11.2500 | 11.3200 | 11.2500 | 11.3200 | +16.581% | 2 | 501 | -56.802% |
| 2026-04-16 | 9.5500 | 9.7100 | 9.5500 | 9.7100 | +5.429% | 4 | 501 | -49.640% |
| 2026-04-15 | 7.9700 | 9.2600 | 7.9700 | 9.2100 | +48.548% | 68 | 501 | -46.906% |
| 2026-04-13 | 6.1900 | 6.2000 | 6.1900 | 6.2000 | +2.990% | 12 | 473 | -21.129% |
| 2026-04-10 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +5.614% | 2 | 463 | -18.771% |
| 2026-04-08 | 5.9300 | 5.9700 | 5.7000 | 5.7000 | +0.885% | 6 | 463 | -14.211% |
| 2026-03-31 | 5.5300 | 5.6500 | 5.5300 | 5.6500 | -2.586% | 2 | 461 | -13.451% |
| 2026-03-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.082% | 1 | 461 | -15.690% |
| 2026-03-12 | 6.1700 | 6.3100 | 6.1700 | 6.3100 | +0.638% | 2 | 460 | -22.504% |
| 2026-03-06 | 6.4700 | 6.4700 | 6.2700 | 6.2700 | -3.982% | 50 | 470 | -22.010% |
| 2026-03-05 | 6.4500 | 6.5300 | 6.4500 | 6.5300 | -6.714% | 20 | 420 | -25.115% |
| 2026-03-04 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | +4.634% | 2 | 400 | -30.143% |
| 2026-03-03 | 6.7000 | 6.7000 | 6.6900 | 6.6900 | -23.543% | 101 | 400 | -26.906% |
| 2026-02-25 | 8.5400 | 8.7500 | 8.5400 | 8.7500 | +10.759% | 3 | 302 | -44.114% |
| 2026-02-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -26.099% | 2 | 302 | -38.101% |
| 2026-02-09 | 10.8500 | 10.8500 | 10.6900 | 10.6900 | -8.632% | 6 | 302 | -54.256% |
| 2026-01-29 | 11.2000 | 11.7000 | 11.1000 | 11.7000 | -2.500% | 16 | 300 | -58.205% |
| 2026-01-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.439% | 1 | 284 | -59.250% |
| 2026-01-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +3.361% | 19 | 283 | -60.244% |
| 2026-01-08 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.847% | 19 | 292 | -58.908% |
| 2025-12-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -13.235% | 22 | 333 | -58.559% |
| 2025-12-12 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +0.741% | 2 | 333 | -64.044% |
| 2025-11-07 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -30.052% | 1 | 335 | -63.778% |
| 2025-11-04 | 19.7900 | 19.7900 | 19.3000 | 19.3000 | +74.503% | 12 | 334 | -74.663% |
| 2025-10-22 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +10.490% | 1 | 335 | -55.787% |
| 2025-10-10 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -19.469% | 10 | 334 | -51.149% |
| 2025-10-08 | 12.4500 | 12.4500 | 12.4300 | 12.4300 | +8.749% | 30 | 324 | -60.660% |
| 2025-10-07 | 11.4000 | 11.4300 | 11.4000 | 11.4300 | +18.079% | 40 | 254 | -57.218% |
| 2025-10-01 | 9.6500 | 9.6800 | 9.6500 | 9.6800 | +7.198% | 50 | 254 | -49.483% |
| 2025-09-29 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -13.173% | 1 | 204 | -45.847% |
| 2025-09-23 | 10.4900 | 10.4900 | 10.4000 | 10.4000 | +89.091% | 103 | 203 | -52.981% |
| 2025-09-02 | 5.4700 | 5.5000 | 5.4700 | 5.5000 | -21.316% | 26 | 140 | -11.091% |
| 2025-08-28 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +2.794% | 2 | 166 | -30.043% |
| 2025-08-27 | 6.9000 | 7.0800 | 6.6500 | 6.8000 | -5.817% | 44 | 168 | -28.088% |
| 2025-08-22 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -14.353% | 2 | 158 | -32.271% |
| 2025-08-13 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +41.443% | 2 | 160 | -41.993% |
| 2025-08-05 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +0.337% | 2 | 158 | -17.953% |
| 2025-08-04 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -2.142% | 2 | 160 | -17.677% |
| 2025-08-01 | 5.9800 | 6.0700 | 5.9800 | 6.0700 | -21.979% | 4 | 158 | -19.440% |
| 2025-07-30 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +1.170% | 50 | 162 | -37.147% |
| 2025-07-29 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +8.310% | 5 | 112 | -36.411% |
| 2025-07-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.560% | 1 | 112 | -31.127% |
| 2025-07-15 | 7.2700 | 7.3700 | 7.1400 | 7.1400 | +2.146% | 12 | 112 | -31.513% |
| 2025-07-14 | 6.9600 | 6.9900 | 6.9600 | 6.9900 | -0.851% | 19 | 100 | -30.043% |
| 2025-07-11 | 7.2500 | 7.2700 | 7.0200 | 7.0500 | -7.723% | 36 | 81 | -30.638% |
| 2025-07-10 | 7.6400 | 7.7000 | 7.6400 | 7.6400 | +13.522% | 6 | 45 | -35.995% |
| 2025-07-02 | 6.5100 | 6.9400 | 6.5100 | 6.7300 | -1.029% | 78 | 40 | -27.340% |
| 2025-06-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 1 | -28.088% |