Dark

SPX20270617C10000
SPX Jun 17 2027 10000.00 Call (SPX270617C10000000)
option OPRA

EOD

Sep 10, 2026

5.20-13.621%(-0.82)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.2000	5.3100	5.2000	5.2000	-13.621%	13	8,462	0.000%
2026-09-09	6.0000	6.1000	5.9000	6.0200	-27.470%	30	8,451	-13.621%
2026-09-03	6.8200	8.3000	6.8200	8.3000	+38.333%	29	8,450	-37.349%
2026-09-02	6.5200	6.6000	6.0000	6.0000	+6.572%	67	8,424	-13.333%
2026-09-01	5.7000	6.1000	5.3400	5.6300	-15.970%	3,077	8,416	-7.638%
2026-08-31	7.0300	7.0300	6.7000	6.7000	-16.250%	82	8,343	-22.388%
2026-08-28	8.0000	8.0000	8.0000	8.0000	-10.112%	1	8,424	-35.000%
2026-08-27	9.3000	9.3000	8.9000	8.9000	+14.103%	40	8,421	-41.573%
2026-08-26	7.8000	7.8000	7.8000	7.8000	-2.500%	1	8,450	-33.333%
2026-08-25	8.0000	8.0000	8.0000	8.0000	+6.667%	25	8,450	-35.000%
2026-08-24	7.7000	7.7000	7.4500	7.5000	-11.765%	5	8,450	-30.667%
2026-08-21	8.3700	8.5000	8.1000	8.5000	-9.574%	88	8,451	-38.824%
2026-08-18	10.0000	10.1000	9.3000	9.4000	-25.397%	573	8,489	-44.681%
2026-08-17	13.0000	13.0400	12.6000	12.6000	-19.231%	570	8,475	-58.730%
2026-08-14	16.2000	16.4000	15.6000	15.6000	-1.887%	24	8,845	-66.667%
2026-08-13	15.4000	15.9000	15.0000	15.9000	+13.571%	292	8,833	-67.296%
2026-08-11	14.4000	14.4000	14.0000	14.0000	-6.040%	8	8,811	-62.857%
2026-08-07	14.7600	14.9000	13.8700	14.9000	+26.164%	270	8,817	-65.101%
2026-08-06	14.2000	14.2000	11.8100	11.8100	-17.413%	120	8,834	-55.970%
2026-08-05	19.9400	20.1000	14.3000	14.3000	-18.286%	861	8,341	-63.636%
2026-08-04	11.9000	18.1100	11.9000	17.5000	+86.170%	764	8,290	-70.286%
2026-08-03	7.4000	9.6800	7.2100	9.4000	+53.344%	1,951	8,928	-44.681%
2026-07-31	5.9000	6.1300	5.6000	6.1300	+3.898%	27	8,893	-15.171%
2026-07-30	5.5000	5.9000	5.5000	5.9000	+9.259%	7	8,920	-11.864%
2026-07-29	5.8000	5.8000	5.4000	5.4000	-14.286%	4	8,924	-3.704%
2026-07-28	5.9000	6.3000	5.9000	6.3000	+3.279%	9	8,924	-17.460%
2026-07-27	7.2000	7.2000	6.0000	6.1000	-10.819%	17	8,921	-14.754%
2026-07-24	7.1600	7.1600	6.8000	6.8400	+6.708%	17	8,915	-23.977%
2026-07-23	7.4000	7.4000	6.4000	6.4100	-25.465%	29	8,901	-18.877%
2026-07-22	8.8000	9.1800	8.6000	8.6000	-1.036%	65	8,888	-39.535%
2026-07-21	8.4300	8.9800	8.3300	8.6900	+9.308%	71	8,839	-40.161%
2026-07-20	9.0100	9.0100	7.8000	7.9500	-5.357%	415	8,775	-34.591%
2026-07-17	9.3700	9.6000	8.3800	8.4000	-17.647%	86	8,360	-38.095%
2026-07-16	10.5100	10.5900	9.8900	10.2000	-11.688%	48	8,281	-49.020%
2026-07-14	11.5500	11.5500	11.5500	11.5500	-1.618%	90	8,275	-54.978%
2026-07-13	12.9200	12.9200	11.7400	11.7400	-13.101%	30	8,275	-55.707%
2026-07-10	12.9200	13.5600	12.8700	13.5100	+11.102%	305	8,295	-61.510%
2026-07-09	11.3000	12.2100	10.9000	12.1600	+16.364%	258	8,521	-57.237%
2026-07-08	10.8800	10.9000	10.4500	10.4500	-12.111%	14	8,726	-50.239%
2026-07-07	11.9300	12.0000	11.6400	11.8900	-2.301%	58	8,724	-56.266%
2026-07-06	12.1000	12.3000	12.1000	12.1700	+5.826%	41	8,745	-57.272%
2026-07-02	11.9400	12.0400	10.4600	11.5000	-12.214%	1,135	7,999	-54.783%
2026-07-01	12.3000	13.3000	12.3000	13.1000	+17.594%	108	7,999	-60.305%
2026-06-29	10.4000	11.1500	9.9600	11.1400	+23.778%	131	8,107	-53.321%
2026-06-26	9.2000	10.0000	9.0000	9.0000	-5.956%	52	8,226	-42.222%
2026-06-25	9.8000	10.3000	9.5000	9.5700	-1.442%	118	8,260	-45.664%
2026-06-24	11.1300	11.6000	9.7100	9.7100	-10.093%	75	8,376	-46.447%
2026-06-23	11.7000	11.8000	10.4000	10.8000	-21.168%	251	8,448	-51.852%
2026-06-22	16.6000	16.6000	13.6000	13.7000	-12.739%	154	8,685	-62.044%
2026-06-18	15.6800	16.0000	14.8000	15.7000	+16.124%	423	9,355	-66.879%
2026-06-17	16.4600	16.4600	13.4100	13.5200	-17.812%	118	9,355	-61.538%
2026-06-16	18.4000	18.4000	16.4500	16.4500	-16.877%	833	9,355	-68.389%
2026-06-15	19.3400	20.6000	19.3400	19.7900	+41.357%	1,038	7,600	-73.724%
2026-06-12	14.6000	14.6000	13.9000	14.0000	+21.739%	20	7,600	-62.857%
2026-06-10	13.3000	13.3000	11.5000	11.5000	-7.183%	19	7,600	-54.783%
2026-06-09	12.4800	12.4800	12.3900	12.3900	-14.493%	2	7,583	-58.031%
2026-06-08	15.5600	15.5600	14.3000	14.4900	-2.752%	91	7,583	-64.113%
2026-06-05	19.7000	19.7000	13.8000	14.9000	-33.719%	407	7,674	-65.101%
2026-06-04	19.9800	23.5000	19.8000	22.4800	+3.072%	264	6,617	-76.868%
2026-06-03	22.7000	22.7100	21.2000	21.8100	-10.247%	229	6,362	-76.158%
2026-06-02	23.0300	24.6500	22.9000	24.3000	+3.846%	216	6,138	-78.601%
2026-06-01	22.2000	24.3700	22.2000	23.4000	+1.299%	997	5,956	-77.778%
2026-05-29	25.8000	25.8000	22.9900	23.1000	-2.532%	506	4,961	-77.489%
2026-05-28	20.2200	23.8100	20.2200	23.7000	+11.792%	171	4,461	-78.059%
2026-05-27	21.1000	21.9600	20.6700	21.2000	-0.469%	161	4,317	-75.472%
2026-05-26	20.8000	22.1000	20.5000	21.3000	+14.516%	410	4,150	-75.587%
2026-05-22	19.8000	20.4700	18.5000	18.6000	+6.651%	350	3,735	-72.043%
2026-05-21	16.0500	17.5000	15.9900	17.4400	-0.909%	847	3,487	-70.183%
2026-05-20	16.4300	17.6000	16.4000	17.6000	+19.809%	87	3,487	-70.455%
2026-05-19	15.3100	15.3100	14.3000	14.6900	-11.613%	5	4,186	-64.602%
2026-05-18	18.1000	18.7900	14.9000	16.6200	-16.650%	345	4,186	-68.712%
2026-05-15	20.7700	22.3800	19.9400	19.9400	-22.109%	129	4,186	-73.922%
2026-05-14	24.1100	25.6000	24.1100	25.6000	+17.377%	57	3,964	-79.688%
2026-05-13	17.4200	22.3800	17.0300	21.8100	+39.897%	347	3,910	-76.158%
2026-05-12	15.6000	15.6000	15.5900	15.5900	-13.341%	22	3,910	-66.645%
2026-05-11	17.8500	19.7600	17.8500	17.9900	+3.629%	184	3,910	-71.095%
2026-05-08	15.6600	17.3600	15.6200	17.3600	+22.082%	98	3,693	-70.046%
2026-05-07	15.4000	16.1300	14.0500	14.2200	-10.566%	69	3,689	-63.432%
2026-05-06	13.4700	15.9700	13.3100	15.9000	+32.943%	95	3,719	-67.296%
2026-05-05	11.1000	12.1200	11.1000	11.9600	+4.000%	124	3,659	-56.522%
2026-05-01	11.1000	11.5000	11.1000	11.5000	+22.471%	3	3,654	-54.783%
2026-04-30	9.3900	9.3900	9.3900	9.3900	+5.506%	2	3,654	-44.622%
2026-04-29	8.6000	8.9000	8.6000	8.9000	-2.198%	3	3,654	-41.573%
2026-04-28	8.8800	9.1000	8.8200	9.1000	-6.186%	3	3,655	-42.857%
2026-04-27	9.7300	9.8000	9.7000	9.7000	+18.293%	9	3,653	-46.392%
2026-04-22	8.4000	8.4000	8.2000	8.2000	+9.333%	6	3,653	-36.585%
2026-04-21	7.5000	7.5000	7.5000	7.5000	-16.667%	2	3,653	-30.667%
2026-04-17	8.1900	9.0000	8.1900	9.0000	+18.734%	4	3,653	-42.222%
2026-04-16	7.8800	7.9400	7.5100	7.5800	+3.978%	4	3,652	-31.398%
2026-04-15	6.4100	7.3300	6.2900	7.2900	+13.906%	206	3,653	-28.669%
2026-04-14	5.6000	6.4000	5.6000	6.4000	+30.612%	11	3,669	-18.750%
2026-04-13	4.9000	4.9000	4.9000	4.9000	+1.871%	11	3,671	+6.122%
2026-04-10	4.8300	4.8300	4.8100	4.8100	+11.860%	2	3,671	+8.108%
2026-04-09	4.3800	4.3800	4.3000	4.3000	-2.494%	2	3,671	+20.930%
2026-04-08	4.6800	4.6800	4.4100	4.4100	+7.561%	2	3,671	+17.914%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-6.818%	1	3,671	+26.829%
2026-03-31	4.5000	4.5000	4.4000	4.4000	+8.911%	1,650	3,670	+18.182%
2026-03-30	3.6000	4.0700	3.6000	4.0400	+2.538%	1,038	2,589	+28.713%
2026-03-27	3.5000	3.9400	3.5000	3.9400	-6.190%	903	1,588	+31.980%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-13.223%	1	699	+23.810%
2026-03-16	5.0000	5.0000	4.8300	4.8400	+1.255%	9	698	+7.438%
2026-03-13	4.6300	4.7800	4.6300	4.7800	-9.811%	2	700	+8.787%
2026-03-10	5.3000	5.3000	5.3000	5.3000	0.000%	10	700	-1.887%
2026-03-06	5.1400	5.3000	5.1400	5.3000	+7.071%	2	690	-1.887%
2026-03-05	4.9700	4.9700	4.9500	4.9500	-21.429%	140	690	+5.051%
2026-02-26	6.3000	6.3000	6.3000	6.3000	-2.326%	2	550	-17.460%
2026-02-25	6.4000	6.4500	6.4000	6.4500	+11.399%	3	549	-19.380%
2026-02-23	6.1000	6.1000	5.7100	5.7900	-1.363%	6	549	-10.190%
2026-02-19	5.8700	5.8700	5.8700	5.8700	-30.941%	1	547	-11.414%
2026-01-29	8.4000	8.5000	8.4000	8.5000	-5.556%	27	547	-38.824%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-1.099%	5	524	-42.222%
2026-01-13	9.1000	9.1000	9.1000	9.1000	-10.784%	1	519	-42.857%
2026-01-07	10.2000	10.2000	10.2000	10.2000	-2.205%	20	518	-49.020%
2025-12-12	10.4300	10.4300	10.4300	10.4300	-4.312%	2	498	-50.144%
2025-12-03	10.5900	10.9000	10.5900	10.9000	-2.504%	95	500	-52.294%
2025-12-02	11.1800	11.1800	11.1800	11.1800	-0.179%	150	420	-53.488%
2025-11-25	11.2000	11.2000	11.2000	11.2000	+19.658%	12	299	-53.571%
2025-11-20	9.3600	9.3600	9.3600	9.3600	-12.523%	1	299	-44.444%
2025-11-18	10.6000	10.7000	10.6000	10.7000	-4.464%	2	298	-51.402%
2025-11-17	13.1000	13.1000	11.2000	11.2000	-13.846%	46	298	-53.571%
2025-11-14	13.0000	13.0000	13.0000	13.0000	-7.143%	2	306	-60.000%
2025-11-13	14.6000	14.6000	14.0000	14.0000	-15.663%	4	304	-62.857%
2025-11-12	16.6000	16.6000	16.6000	16.6000	+4.403%	4	300	-68.675%
2025-11-11	15.9000	15.9000	15.9000	15.9000	+22.308%	1	298	-67.296%
2025-11-10	13.0000	13.0000	13.0000	13.0000	+25.000%	1	299	-60.000%
2025-11-07	10.4000	10.4000	10.4000	10.4000	-21.212%	1	299	-50.000%
2025-11-06	13.2000	13.2000	13.2000	13.2000	-14.839%	2	299	-60.606%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-3.125%	1	299	-66.452%
2025-11-03	16.0000	16.0000	16.0000	16.0000	+2.564%	5	298	-67.500%
2025-10-31	15.6000	15.6000	15.6000	15.6000	-0.637%	1	298	-66.667%
2025-10-29	15.3000	15.7000	15.3000	15.7000	+2.883%	15	298	-66.879%
2025-10-28	15.2200	15.2600	15.2200	15.2600	+62.340%	20	298	-65.924%
2025-10-23	9.3000	9.4000	9.3000	9.4000	+8.046%	3	278	-44.681%
2025-10-22	8.7000	8.7000	8.7000	8.7000	-3.333%	10	277	-40.230%
2025-10-17	9.0000	9.0000	9.0000	9.0000	-8.163%	1	277	-42.222%
2025-10-16	9.8000	9.8000	9.8000	9.8000	+13.953%	9	276	-46.939%
2025-10-14	8.6000	8.6000	8.6000	8.6000	-6.522%	2	276	-39.535%
2025-10-13	8.9000	9.2000	8.7000	9.2000	+22.016%	3	275	-43.478%
2025-10-10	9.5000	9.8000	7.5400	7.5400	-18.925%	37	275	-31.034%
2025-10-09	9.3000	9.3000	9.3000	9.3000	+9.412%	5	240	-44.086%
2025-10-07	8.5000	8.5000	8.5000	8.5000	+32.399%	5	230	-38.824%
2025-09-29	6.5900	6.5900	6.4200	6.4200	-4.179%	61	230	-19.003%
2025-09-25	6.7000	6.7000	6.7000	6.7000	-10.667%	5	170	-22.388%
2025-09-24	7.3500	7.5000	7.3500	7.5000	-7.407%	11	170	-30.667%
2025-09-22	7.6500	8.1000	7.6200	8.1000	+90.141%	153	170	-35.802%
2025-09-02	4.2600	4.2600	4.2600	4.2600	-19.623%	8	33	+22.066%
2025-08-27	5.9000	5.9000	5.3000	5.3000	-5.357%	12	41	-1.887%
2025-08-22	5.6000	5.6000	5.6000	5.6000	-5.085%	17	33	-7.143%
2025-08-19	5.9000	5.9000	5.9000	5.9000	+18.000%	2	33	-11.864%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-10.714%	5	31	+4.000%
2025-07-30	5.6000	5.6000	5.6000	5.6000	-1.926%	5	31	-7.143%
2025-07-29	5.7100	5.7100	5.7100	5.7100	-7.903%	5	26	-8.932%
2025-07-24	6.2000	6.2000	6.2000	6.2000	+14.815%	5	21	-16.129%
2025-07-16	5.4000	5.4000	5.4000	5.4000	-5.429%	15	18	-3.704%
2025-07-15	5.7100	5.7100	5.7100	5.7100	+5.937%	2	18	-8.932%
2025-07-14	5.4100	5.4100	5.3900	5.3900	-5.604%	4	16	-3.525%
2025-07-11	5.7100	5.7100	5.7100	5.7100	-5.620%	4	12	-8.932%
2025-07-10	6.0200	6.0500	6.0200	6.0500	+21.000%	4	8	-14.050%
2025-07-02	5.3000	5.3100	5.0000	5.0000	0.000%	8	4	+4.000%

.dark-mode .mDgM80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mDgM80{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C10000SPX Jun 17 2027 10000.00 Call (SPX270617C10000000)option OPRA

SPX20270617C10000
SPX Jun 17 2027 10000.00 Call (SPX270617C10000000)
option OPRA