Dark

SPX20270617C10400
SPX Jun 17 2027 10400.00 Call (SPX270617C10400000)
option OPRA

EOD

Jul 8, 2026

5.72-10.903%(-0.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.6900	5.7200	5.6900	5.7200	-10.903%	8	3,862	0.000%
2026-07-07	6.6000	6.7000	6.4200	6.4200	+0.312%	90	3,862	-10.903%
2026-07-02	6.0800	6.4000	5.8200	6.4000	+28.514%	65	3,951	-10.625%
2026-06-26	5.5400	5.7000	4.9800	4.9800	-7.948%	74	3,951	+14.859%
2026-06-25	5.6300	5.9400	5.3700	5.4100	-9.532%	31	3,950	+5.730%
2026-06-24	6.0300	6.0300	5.9800	5.9800	+1.701%	2	3,963	-4.348%
2026-06-23	6.3000	6.3000	5.8500	5.8800	-21.912%	87	3,956	-2.721%
2026-06-22	8.8000	8.9300	7.5000	7.5300	-10.036%	286	3,903	-24.037%
2026-06-18	8.1700	8.3700	8.1700	8.3700	+5.151%	16	3,860	-31.661%
2026-06-17	8.6500	8.6500	7.9600	7.9600	-10.562%	12	3,860	-28.141%
2026-06-16	10.1000	10.1000	8.9000	8.9000	-6.806%	29	3,860	-35.730%
2026-06-15	9.5500	9.5500	9.5500	9.5500	+36.624%	3	3,856	-40.105%
2026-06-11	6.9900	6.9900	6.9900	6.9900	+10.952%	900	3,856	-18.169%
2026-06-10	7.5000	7.5000	6.3000	6.3000	-21.250%	19	2,956	-9.206%
2026-06-09	8.6300	8.7400	8.0000	8.0000	-0.867%	13	2,938	-28.500%
2026-06-08	8.4000	8.5800	8.0700	8.0700	-1.585%	28	2,924	-29.120%
2026-06-05	10.2000	10.3000	7.8400	8.2000	-34.400%	80	2,909	-30.244%
2026-06-04	12.0000	12.5000	12.0000	12.5000	+2.459%	22	2,967	-54.240%
2026-06-03	11.7300	12.2000	11.7300	12.2000	-8.271%	5	2,988	-53.115%
2026-06-02	12.6300	13.5000	12.5800	13.3000	+4.724%	92	2,993	-56.992%
2026-06-01	12.7000	12.7000	12.7000	12.7000	+22.115%	1	3,035	-54.961%
2026-05-22	10.9000	11.3100	10.4000	10.4000	+10.638%	38	3,034	-45.000%
2026-05-21	9.0000	9.7000	8.8000	9.4000	-4.082%	66	2,998	-39.149%
2026-05-20	8.3000	10.0000	8.3000	9.8000	+20.988%	107	2,998	-41.633%
2026-05-19	8.3000	8.4000	7.8600	8.1000	-11.087%	29	2,881	-29.383%
2026-05-18	10.3000	10.5000	8.6000	9.1100	-18.661%	69	2,881	-37.212%
2026-05-15	11.2000	11.2000	11.2000	11.2000	-22.276%	44	2,881	-48.929%
2026-05-14	14.3100	14.4100	14.3100	14.4100	+28.661%	2	2,795	-60.305%
2026-05-13	9.4000	11.2000	9.3000	11.2000	+27.273%	36	2,795	-48.929%
2026-05-12	8.8000	8.8000	8.8000	8.8000	-12.088%	71	2,795	-35.000%
2026-05-11	10.1800	10.2700	10.0100	10.0100	+1.111%	342	2,795	-42.857%
2026-05-08	9.1400	9.9000	9.1200	9.9000	+19.710%	68	2,421	-42.222%
2026-05-07	9.1000	9.1000	8.2700	8.2700	-10.691%	640	2,353	-30.834%
2026-05-06	9.2400	9.2700	9.2000	9.2600	+46.984%	892	1,713	-38.229%
2026-05-04	6.2000	6.3000	6.2000	6.3000	-5.970%	12	182	-9.206%
2026-05-01	6.7000	6.7000	6.7000	6.7000	+31.631%	1	180	-14.627%
2026-04-29	5.1300	5.1300	5.0900	5.0900	-7.455%	2	180	+12.377%
2026-04-28	5.5800	5.5800	5.5000	5.5000	-5.172%	8	180	+4.000%
2026-04-27	6.1300	6.1300	5.8000	5.8000	+4.317%	18	178	-1.379%
2026-04-24	5.5600	5.5600	5.5600	5.5600	+11.200%	1	178	+2.878%
2026-04-22	5.1000	5.1000	5.0000	5.0000	-9.256%	5	178	+14.400%
2026-04-20	5.6900	5.7000	5.5100	5.5100	-3.333%	14	178	+3.811%
2026-04-17	5.7000	5.7000	5.7000	5.7000	+22.056%	6	182	+0.351%
2026-04-15	4.6500	4.6700	4.6500	4.6700	+18.528%	4	188	+22.484%
2026-04-14	3.8100	3.9400	3.7000	3.9400	+19.394%	4	190	+45.178%
2026-04-13	3.1300	3.3000	3.1300	3.3000	+3.125%	13	190	+73.333%
2026-04-09	2.8900	3.2000	2.7400	3.2000	+28.000%	7	190	+78.750%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-5.303%	1	190	+128.800%
2026-03-26	2.7000	2.7000	2.6400	2.6400	-8.651%	2	190	+116.667%
2026-03-13	2.9400	2.9400	2.8900	2.8900	+0.347%	4	190	+97.924%
2026-03-12	2.9600	2.9600	2.8800	2.8800	-40.249%	4	190	+98.611%
2026-03-09	2.9400	4.8200	2.9400	4.8200	+59.603%	4	190	+18.672%
2026-03-05	3.0800	3.0800	3.0200	3.0200	-5.625%	4	190	+89.404%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-13.279%	1	188	+78.750%
2026-02-24	3.6600	3.6900	3.6600	3.6900	+2.500%	2	188	+55.014%
2026-02-20	3.6000	3.6000	3.6000	3.6000	0.000%	1	188	+58.889%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-23.404%	1	188	+58.889%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-6.000%	1	188	+21.702%
2026-01-29	4.9000	5.0000	4.9000	5.0000	-7.407%	4	188	+14.400%
2026-01-05	5.4000	5.4000	5.4000	5.4000	+11.801%	1	185	+5.926%
2026-01-02	4.8300	4.8300	4.8300	4.8300	-43.837%	10	186	+18.427%
2025-11-05	8.6000	8.6000	8.6000	8.6000	-10.417%	1	186	-33.488%
2025-11-03	9.8000	9.8000	9.6000	9.6000	+6.667%	25	186	-40.417%
2025-10-30	9.0000	9.0000	9.0000	9.0000	-5.263%	1	186	-36.444%
2025-10-29	9.6000	9.6000	9.4000	9.5000	+21.795%	13	186	-39.789%
2025-10-28	7.8000	7.8000	7.8000	7.8000	+11.429%	1	185	-26.667%
2025-10-27	6.8000	7.0000	6.8000	7.0000	+34.615%	4	185	-18.286%
2025-10-23	5.0000	5.4000	5.0000	5.2000	+7.884%	15	185	+10.000%
2025-10-22	5.7000	5.7000	4.8200	4.8200	-18.305%	4	185	+18.672%
2025-10-20	5.7000	5.9000	5.7000	5.9000	+5.357%	4	182	-3.051%
2025-10-16	5.7000	5.7000	5.6000	5.6000	+30.841%	2	182	+2.143%
2025-10-10	4.2800	4.2800	4.2800	4.2800	-19.245%	10	182	+33.645%
2025-10-09	5.3000	5.3000	5.3000	5.3000	+3.922%	1	172	+7.925%
2025-10-06	5.1000	5.1000	5.1000	5.1000	+26.238%	1	172	+12.157%
2025-10-01	4.0500	4.0500	4.0400	4.0400	+7.447%	50	171	+41.584%
2025-09-29	3.8100	4.0000	3.7600	3.7600	-10.476%	6	131	+52.128%
2025-09-24	4.2000	4.2000	4.2000	4.2000	-7.692%	2	129	+36.190%
2025-09-23	4.5500	4.5500	4.5500	4.5500	-1.087%	100	127	+25.714%
2025-09-22	4.6000	4.6000	4.6000	4.6000	0.000%	1	27	+24.348%
2025-09-19	4.6000	4.6000	4.6000	4.6000	+6.977%	2	26	+24.348%
2025-09-18	4.0000	4.3000	4.0000	4.3000	+26.471%	2	24	+33.023%
2025-09-17	3.9000	3.9000	3.4000	3.4000	-5.556%	6	24	+68.235%
2025-09-16	3.9000	3.9000	3.6000	3.6000	-2.703%	2	22	+58.889%
2025-09-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	22	+54.595%
2025-09-11	3.3000	3.7000	3.3000	3.7000	+8.824%	12	21	+54.595%
2025-09-10	3.4000	3.4000	3.4000	3.4000	+9.677%	2	31	+68.235%
2025-09-09	3.1000	3.1000	3.1000	3.1000	0.000%	1	31	+84.516%
2025-09-08	3.1000	3.1000	3.1000	3.1000	-3.125%	2	31	+84.516%
2025-09-04	3.2000	3.2000	3.2000	3.2000	+28.000%	2	31	+78.750%
2025-09-02	2.5000	2.5000	2.5000	2.5000	-26.471%	1	31	+128.800%
2025-08-26	3.3000	3.4000	3.3000	3.4000	+3.030%	6	31	+68.235%
2025-08-25	3.7000	3.7000	3.3000	3.3000	-2.941%	4	34	+73.333%
2025-08-22	3.4000	3.4000	3.4000	3.4000	0.000%	15	33	+68.235%
2025-08-21	3.5000	3.5000	3.4000	3.4000	-8.108%	5	33	+68.235%
2025-08-19	3.9000	3.9000	3.7000	3.7000	-7.500%	3	31	+54.595%
2025-08-18	4.0000	4.0000	4.0000	4.0000	0.000%	1	28	+43.000%
2025-08-15	4.0000	4.0000	4.0000	4.0000	+2.564%	1	28	+43.000%
2025-08-14	4.2000	4.3000	3.8000	3.9000	0.000%	19	28	+46.667%
2025-08-13	4.2000	4.2000	3.9000	3.9000	+11.429%	11	25	+46.667%
2025-08-12	3.5800	3.9000	3.3000	3.5000	+2.041%	26	17	+63.429%
2025-08-08	3.4300	3.4300	3.4300	3.4300	+3.939%	1	41	+66.764%
2025-08-05	3.3000	3.3000	3.3000	3.3000	+40.426%	3	41	+73.333%
2025-08-04	2.5500	3.1000	2.3500	2.3500	-39.744%	5	38	+143.404%
2025-07-31	3.8000	3.9000	3.8000	3.9000	+5.405%	15	37	+46.667%
2025-07-30	3.6000	3.7000	3.2800	3.7000	+3.064%	15	22	+54.595%
2025-07-29	3.5900	3.5900	3.5900	3.5900	-2.973%	1	7	+59.331%
2025-07-28	3.7000	3.7000	3.7000	3.7000	+3.641%	1	7	+54.595%
2025-07-25	3.5700	3.5700	3.5700	3.5700	-0.557%	3	6	+60.224%
2025-07-24	3.6400	3.6400	3.5900	3.5900	+2.571%	2	6	+59.331%
2025-07-22	3.5000	3.5000	3.5000	3.5000	-4.632%	1	5	+63.429%
2025-07-10	3.6700	3.6700	3.6700	3.6700	-3.421%	3	4	+55.858%
2025-06-30	3.8000	3.8000	3.8000	3.8000	+8.571%	1	4	+50.526%
2025-06-26	3.5000	3.5000	3.5000	3.5000	0.000%	3	3	+63.429%

.dark-mode .psb4Vq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psb4Vq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C10400SPX Jun 17 2027 10400.00 Call (SPX270617C10400000)option OPRA

SPX20270617C10400
SPX Jun 17 2027 10400.00 Call (SPX270617C10400000)
option OPRA