Dark

SPX20270617C10200
SPX Jun 17 2027 10200.00 Call (SPX270617C10200000)
option OPRA

EOD

Sep 10, 2026

3.45-19.954%(-0.86)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6000	3.6000	3.4500	3.4500	-19.954%	38	1,775	0.000%
2026-09-09	4.2700	4.3100	4.2700	4.3100	-4.222%	2	1,759	-19.954%
2026-09-08	4.7300	4.7500	4.5000	4.5000	+5.634%	308	1,759	-23.333%
2026-09-02	4.2600	4.2600	4.2500	4.2600	+9.512%	4	1,847	-19.014%
2026-09-01	4.0200	4.0200	3.8800	3.8900	-17.759%	6	1,849	-11.311%
2026-08-31	4.7300	4.7300	4.7300	4.7300	-31.449%	1	1,851	-27.061%
2026-08-28	6.7000	6.9000	6.6000	6.9000	-4.300%	36	1,850	-50.000%
2026-08-19	7.2000	7.2100	7.2000	7.2100	+2.415%	4	1,850	-52.150%
2026-08-18	6.9500	7.0400	6.9500	7.0400	-27.572%	2	1,852	-50.994%
2026-08-14	9.6800	9.7200	9.6700	9.7200	-0.816%	106	1,853	-64.506%
2026-08-13	10.2000	10.2000	9.8000	9.8000	-2.293%	35	1,873	-64.796%
2026-08-10	10.0300	10.0300	10.0300	10.0300	-2.716%	2	1,892	-65.603%
2026-08-07	10.2800	10.3100	10.2800	10.3100	-6.273%	2	1,890	-66.537%
2026-08-05	10.9600	11.0000	10.9600	11.0000	+1.852%	4	1,891	-68.636%
2026-08-04	10.7900	10.8000	10.7900	10.8000	+61.194%	6	1,891	-68.056%
2026-08-03	5.2000	6.7000	5.0700	6.7000	+55.452%	61	1,888	-48.507%
2026-07-31	4.3500	4.3500	4.3100	4.3100	-2.045%	4	1,910	-19.954%
2026-07-30	3.9600	4.4000	3.9600	4.4000	+11.959%	66	1,910	-21.591%
2026-07-29	4.4000	4.4000	3.8600	3.9300	-11.086%	61	1,970	-12.214%
2026-07-28	4.2000	4.6000	4.2000	4.4200	-1.119%	65	2,024	-21.946%
2026-07-27	4.5700	4.6100	4.4700	4.4700	-6.875%	60	2,045	-22.819%
2026-07-24	4.7700	5.4000	4.6600	4.8000	0.000%	192	2,078	-28.125%
2026-07-23	4.9700	4.9700	4.8000	4.8000	-26.154%	7	2,167	-28.125%
2026-07-22	6.5000	6.5000	6.5000	6.5000	-4.692%	4	2,173	-46.923%
2026-07-20	6.9000	6.9000	6.8200	6.8200	+7.233%	29	2,177	-49.413%
2026-07-17	6.8400	6.8400	6.3600	6.3600	-15.538%	8	2,206	-45.755%
2026-07-16	8.1800	8.3700	7.5300	7.5300	-9.277%	21	2,213	-54.183%
2026-07-15	8.8200	8.9300	8.0000	8.3000	0.000%	65	2,199	-58.434%
2026-07-14	8.0100	8.6100	7.8400	8.3000	+1.716%	65	2,137	-58.434%
2026-07-13	8.8300	9.1100	8.1100	8.1600	-15.528%	60	2,078	-57.721%
2026-07-10	9.2600	9.6900	9.2600	9.6600	+8.539%	50	2,029	-64.286%
2026-07-09	8.3000	9.0400	7.9900	8.9000	+17.414%	60	2,001	-61.236%
2026-07-08	7.4700	7.7800	7.4100	7.5800	-11.655%	110	1,961	-54.485%
2026-07-07	8.3400	8.5900	8.3400	8.5800	-9.494%	52	1,959	-59.790%
2026-07-06	8.9600	9.5100	8.9600	9.4800	+17.910%	302	1,955	-63.608%
2026-07-02	7.6400	8.0900	7.6400	8.0400	-0.618%	110	1,719	-57.090%
2026-06-29	7.3100	8.0900	7.3100	8.0900	+18.971%	6	1,719	-57.355%
2026-06-26	6.8000	7.3900	6.5400	6.8000	-5.556%	62	1,720	-49.265%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-6.372%	8	1,731	-52.083%
2026-06-23	8.7400	8.7400	7.5100	7.6900	-21.770%	235	1,731	-55.137%
2026-06-22	10.4000	10.4000	9.5400	9.8300	-12.232%	189	1,662	-64.903%
2026-06-18	10.9800	11.2400	10.9800	11.2000	+19.403%	4	1,606	-69.196%
2026-06-17	10.9400	10.9600	9.3800	9.3800	-19.138%	11	1,606	-63.220%
2026-06-16	13.5400	13.5400	11.6000	11.6000	-14.894%	17	1,606	-70.259%
2026-06-15	13.1900	13.6300	13.1900	13.6300	+34.022%	12	1,593	-74.688%
2026-06-11	9.1100	10.1700	9.0000	10.1700	+4.630%	21	1,593	-66.077%
2026-06-10	9.8000	9.8000	9.7200	9.7200	-8.129%	9	1,579	-64.506%
2026-06-09	10.5800	10.5800	10.5800	10.5800	+4.752%	7	1,570	-67.391%
2026-06-08	11.4200	11.5200	10.0000	10.1000	-37.267%	109	1,563	-65.842%
2026-06-04	16.1000	16.1000	16.1000	16.1000	+0.625%	11	1,518	-78.571%
2026-06-03	16.3800	16.6800	15.7500	16.0000	-10.565%	96	1,518	-78.438%
2026-06-02	17.8600	18.0000	17.6300	17.8900	+1.417%	86	1,603	-80.715%
2026-06-01	17.6700	17.6800	17.6400	17.6400	+10.943%	6	1,675	-80.442%
2026-05-28	15.1500	15.9000	15.1500	15.9000	+3.922%	5	1,675	-78.302%
2026-05-27	15.4600	15.4700	15.3000	15.3000	+24.088%	3	1,677	-77.451%
2026-05-21	12.3300	12.3300	12.3300	12.3300	-5.517%	10	1,676	-72.019%
2026-05-20	10.7000	13.2000	10.4000	13.0500	+26.699%	377	1,676	-73.563%
2026-05-19	11.3000	11.3000	10.3000	10.3000	-19.594%	48	1,603	-66.505%
2026-05-18	12.8100	12.8100	12.8100	12.8100	-17.885%	10	1,603	-73.068%
2026-05-15	15.6000	15.6000	15.6000	15.6000	-18.750%	1	1,603	-77.885%
2026-05-14	18.3000	20.8000	18.3000	19.2000	+13.609%	662	1,560	-82.031%
2026-05-13	16.9000	16.9000	16.9000	16.9000	+56.481%	1	899	-79.586%
2026-05-07	12.2500	12.2500	10.8000	10.8000	+24.138%	41	899	-68.056%
2026-05-01	8.7000	8.9000	8.5000	8.7000	+29.851%	7	857	-60.345%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-9.459%	1	857	-48.507%
2026-04-27	7.7700	7.7700	7.4000	7.4000	+15.625%	11	858	-53.378%
2026-04-22	6.6000	6.6000	6.4000	6.4000	-4.762%	5	856	-46.094%
2026-04-20	6.7200	6.7200	6.7200	6.7200	-2.609%	2	856	-48.661%
2026-04-17	6.8700	6.9500	6.8700	6.9000	+22.558%	17	856	-50.000%
2026-04-15	5.7500	5.7800	5.6300	5.6300	+8.897%	54	856	-38.721%
2026-04-14	5.1900	5.1900	5.1700	5.1700	+29.250%	20	856	-33.269%
2026-04-13	3.9000	4.0000	3.9000	4.0000	+10.803%	10	856	-13.750%
2026-04-08	3.7900	3.7900	3.5000	3.6100	+8.084%	9	856	-4.432%
2026-03-30	3.6000	3.6000	3.3400	3.3400	-12.794%	2	856	+3.293%
2026-03-13	3.7200	3.8300	3.7200	3.8300	-29.074%	2	856	-9.922%
2026-03-09	3.6700	5.4000	3.6700	5.4000	+45.553%	2	856	-36.111%
2026-03-06	3.8100	3.8100	3.7100	3.7100	-2.111%	100	856	-7.008%
2026-03-05	3.7500	3.7900	3.7500	3.7900	-2.821%	40	756	-8.971%
2026-03-03	3.9000	3.9000	3.9000	3.9000	-15.217%	200	716	-11.538%
2026-02-13	4.6000	4.6000	4.6000	4.6000	-24.466%	2	538	-25.000%
2026-02-09	6.0900	6.0900	6.0900	6.0900	-6.308%	2	538	-43.350%
2026-01-29	6.5000	6.5000	6.4000	6.5000	-1.515%	18	536	-46.923%
2025-12-30	6.6000	6.6000	6.6000	6.6000	-18.216%	10	526	-47.727%
2025-12-12	8.0700	8.0700	8.0700	8.0700	-8.295%	2	526	-57.249%
2025-11-18	8.8000	8.8000	8.8000	8.8000	-31.464%	10	528	-60.795%
2025-11-12	13.3000	13.3000	12.4500	12.8400	+2.311%	4	518	-73.131%
2025-10-31	11.6500	12.5500	11.6500	12.5500	+13.575%	2	517	-72.510%
2025-10-30	11.0500	11.0500	11.0500	11.0500	-5.394%	1	517	-68.778%
2025-10-28	11.7000	11.7000	11.6800	11.6800	+107.092%	20	517	-70.462%
2025-10-10	5.6300	5.6400	5.6300	5.6400	-19.886%	30	497	-38.830%
2025-10-08	7.0500	7.0500	7.0400	7.0400	+10.172%	60	467	-50.994%
2025-10-07	6.4000	6.4000	6.3900	6.3900	+18.553%	80	327	-46.009%
2025-10-01	5.4000	5.4000	5.3900	5.3900	-9.259%	50	327	-35.993%
2025-09-23	5.9400	5.9400	5.9400	5.9400	-4.194%	100	277	-41.919%
2025-09-22	5.8700	6.2000	5.8500	6.2000	+24.498%	153	177	-44.355%
2025-08-13	4.9800	4.9800	4.9800	4.9800	+10.667%	1	27	-30.723%
2025-08-12	4.3800	4.5000	4.3800	4.5000	+6.383%	2	27	-23.333%
2025-08-08	4.2300	4.2300	4.2300	4.2300	-7.440%	1	27	-18.440%
2025-07-30	4.5700	4.5700	4.5700	4.5700	+4.338%	1	27	-24.508%
2025-07-29	4.7500	4.7500	4.3800	4.3800	-7.400%	6	26	-21.233%
2025-07-24	4.8400	4.8400	4.7300	4.7300	+10.000%	2	21	-27.061%
2025-07-23	4.3000	4.3000	4.3000	4.3000	+4.369%	1	20	-19.767%
2025-07-14	4.1200	4.1200	4.1200	4.1200	-23.704%	3	20	-16.262%
2025-07-07	5.4000	5.4000	5.4000	5.4000	+31.387%	1	18	-36.111%
2025-07-02	4.1600	4.2100	3.9000	4.1100	0.000%	34	17	-16.058%

.dark-mode .NT5g7R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NT5g7R{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C10200SPX Jun 17 2027 10200.00 Call (SPX270617C10200000)option OPRA

SPX20270617C10200
SPX Jun 17 2027 10200.00 Call (SPX270617C10200000)
option OPRA