Dark

SPX20270617C5000
SPX Jun 17 2027 5000.00 Call (SPX270617C05000000)
option OPRA

Inactive

Aug 25, 2026

2840.91-1.301%(-37.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	2,840.9100	2,840.9100	2,840.9100	2,840.9100	-1.301%	1	1,817	0.000%
2026-08-18	2,878.5900	2,881.3200	2,878.3700	2,878.3700	-3.133%	8	1,816	-1.301%
2026-08-13	2,957.2600	2,971.4600	2,957.2600	2,971.4600	+1.431%	5	1,824	-4.393%
2026-08-04	2,932.7200	2,934.6500	2,929.5500	2,929.5500	+5.002%	4	1,827	-3.026%
2026-08-03	2,789.6300	2,790.1700	2,789.6300	2,790.0000	+8.344%	3	1,831	+1.825%
2026-07-29	2,575.1300	2,575.1300	2,575.1300	2,575.1300	-8.843%	2	1,834	+10.321%
2026-07-14	2,824.9300	2,824.9300	2,824.9300	2,824.9300	+5.019%	1	1,832	+0.566%
2026-07-08	2,639.2200	2,689.9100	2,639.2200	2,689.9100	-0.908%	3	1,832	+5.614%
2026-07-07	2,724.4100	2,724.4100	2,714.5700	2,714.5700	-1.084%	2	1,832	+4.654%
2026-07-06	2,744.3100	2,744.3100	2,744.3100	2,744.3100	+1.630%	1	1,832	+3.520%
2026-06-22	2,700.3000	2,700.3000	2,700.3000	2,700.3000	-1.011%	2	1,832	+5.207%
2026-06-18	2,727.8700	2,727.8700	2,727.8700	2,727.8700	+0.663%	5	1,834	+4.144%
2026-06-17	2,730.5200	2,730.5200	2,709.8900	2,709.8900	-1.733%	2	1,834	+4.835%
2026-06-16	2,780.4600	2,780.4600	2,757.6900	2,757.6900	+4.365%	2	1,834	+3.018%
2026-06-12	2,642.3400	2,642.3400	2,642.3400	2,642.3400	+3.799%	1	1,833	+7.515%
2026-06-11	2,545.6400	2,545.6400	2,545.6400	2,545.6400	-5.196%	3	1,833	+11.599%
2026-06-05	2,696.2700	2,696.2700	2,685.1700	2,685.1700	-4.837%	3	1,830	+5.800%
2026-06-04	2,821.6600	2,821.6600	2,821.6600	2,821.6600	+0.679%	1	1,829	+0.682%
2026-06-03	2,802.6300	2,802.6300	2,802.6300	2,802.6300	-0.875%	1	1,829	+1.366%
2026-06-02	2,827.3600	2,827.3600	2,827.3600	2,827.3600	+0.168%	4	1,828	+0.479%
2026-06-01	2,803.7400	2,822.6100	2,803.7400	2,822.6100	+0.999%	5	1,824	+0.648%
2026-05-29	2,794.7000	2,794.7000	2,794.7000	2,794.7000	+0.088%	4	1,819	+1.653%
2026-05-28	2,791.7200	2,792.2500	2,791.7200	2,792.2500	+3.045%	7	1,815	+1.743%
2026-05-22	2,709.7400	2,709.7400	2,709.7400	2,709.7400	+1.137%	4	1,809	+4.841%
2026-05-21	2,679.2500	2,679.2700	2,679.2500	2,679.2700	+2.162%	4	1,805	+6.033%
2026-05-19	2,622.5600	2,622.5600	2,622.5600	2,622.5600	+0.860%	1	1,805	+8.326%
2026-05-18	2,600.2000	2,600.2000	2,600.2000	2,600.2000	-2.578%	4	1,801	+9.257%
2026-05-15	2,669.0000	2,669.0000	2,669.0000	2,669.0000	+1.721%	1	1,801	+6.441%
2026-05-12	2,622.7100	2,623.8500	2,615.9400	2,623.8500	-0.221%	6	1,797	+8.273%
2026-05-08	2,620.4000	2,629.6600	2,620.4000	2,629.6600	+1.975%	5	1,793	+8.033%
2026-05-07	2,578.7200	2,578.7200	2,578.7200	2,578.7200	-0.332%	1	1,790	+10.167%
2026-05-06	2,587.3200	2,587.3200	2,587.3200	2,587.3200	+3.952%	1	1,789	+9.801%
2026-05-01	2,503.6800	2,503.6800	2,488.9600	2,488.9600	+2.510%	4	1,784	+14.140%
2026-04-30	2,428.0200	2,428.0200	2,428.0200	2,428.0200	+2.846%	3	1,784	+17.005%
2026-04-29	2,360.8400	2,360.8400	2,360.8400	2,360.8400	-0.642%	1	1,781	+20.335%
2026-04-22	2,360.8200	2,376.0900	2,360.8200	2,376.0900	+1.321%	4	1,781	+19.562%
2026-04-21	2,345.1100	2,345.1100	2,345.1100	2,345.1100	-0.385%	1	1,780	+21.142%
2026-04-20	2,354.1800	2,354.1800	2,354.1800	2,354.1800	-0.584%	1	1,781	+20.675%
2026-04-17	2,383.9900	2,383.9900	2,368.0000	2,368.0000	+6.627%	5	1,781	+19.971%
2026-04-14	2,220.8200	2,220.8200	2,220.8200	2,220.8200	+6.086%	1	1,777	+27.922%
2026-04-09	2,093.4100	2,093.4100	2,093.4100	2,093.4100	+9.808%	1	1,776	+35.707%
2026-04-06	1,904.1200	1,906.4300	1,904.1200	1,906.4300	+1.839%	2	1,776	+49.017%
2026-04-02	1,872.4800	1,872.4800	1,872.0000	1,872.0000	-0.586%	3	1,780	+51.758%
2026-04-01	1,883.0300	1,883.0300	1,883.0300	1,883.0300	+3.696%	1	1,780	+50.869%
2026-03-31	1,765.8700	1,822.4200	1,764.1500	1,815.9100	+2.218%	4	1,779	+56.446%
2026-03-27	1,776.5000	1,776.5000	1,776.5000	1,776.5000	-2.729%	1	1,777	+59.916%
2026-03-20	1,826.3400	1,826.3400	1,826.3400	1,826.3400	-3.985%	1	1,777	+55.552%
2026-03-19	1,902.1500	1,902.1500	1,902.1500	1,902.1500	-3.579%	1	1,778	+49.353%
2026-03-18	1,972.7500	1,972.7500	1,972.7500	1,972.7500	-2.061%	1	1,778	+44.008%
2026-03-17	2,013.6200	2,014.2700	2,013.6200	2,014.2700	+2.286%	2	1,777	+41.039%
2026-03-13	1,969.2500	1,969.2500	1,969.2500	1,969.2500	-1.499%	1	1,777	+44.264%
2026-03-12	2,018.4500	2,018.4500	1,999.2100	1,999.2100	-3.227%	4	1,776	+42.102%
2026-03-11	2,087.2900	2,087.2900	2,063.1100	2,065.8800	-1.365%	4	1,776	+37.516%
2026-03-10	2,113.6700	2,113.6700	2,094.4800	2,094.4800	+3.665%	2	1,778	+35.638%
2026-03-09	2,012.3600	2,022.4100	2,003.3400	2,020.4300	-0.561%	5	1,778	+40.609%
2026-03-06	2,028.8000	2,031.8300	2,020.4900	2,031.8300	-5.706%	4	1,778	+39.820%
2026-03-04	2,159.1400	2,159.1400	2,153.0000	2,154.7900	+1.957%	3	1,776	+31.842%
2026-03-03	2,114.9700	2,114.9700	2,113.4200	2,113.4200	-1.622%	11	1,776	+34.422%
2026-03-02	2,098.2300	2,148.2600	2,098.2300	2,148.2600	+0.926%	3	1,776	+32.242%
2026-02-19	2,128.5400	2,128.5400	2,128.5400	2,128.5400	-0.577%	1	1,778	+33.468%
2026-02-18	2,140.9000	2,140.9000	2,140.9000	2,140.9000	-0.650%	1	1,777	+32.697%
2026-02-12	2,155.1500	2,155.1500	2,149.1800	2,154.9100	-4.288%	4	1,778	+31.834%
2026-02-11	2,265.0600	2,265.0600	2,251.4600	2,251.4600	+2.398%	3	1,776	+26.181%
2026-02-04	2,198.7300	2,198.7300	2,198.7300	2,198.7300	-2.931%	1	1,777	+29.207%
2026-02-02	2,265.1100	2,265.1100	2,265.1100	2,265.1100	+2.639%	1	1,776	+25.420%
2026-01-30	2,206.8800	2,206.8800	2,206.8800	2,206.8800	-2.379%	1	1,775	+28.730%
2026-01-28	2,260.6600	2,260.6600	2,260.6600	2,260.6600	+3.968%	1	1,776	+25.667%
2026-01-21	2,169.2900	2,174.3900	2,169.2900	2,174.3900	-2.653%	2	1,775	+30.653%
2026-01-16	2,233.6400	2,233.6400	2,233.6400	2,233.6400	-0.457%	1	1,775	+27.187%
2026-01-13	2,243.9000	2,243.9000	2,243.9000	2,243.9000	+0.770%	1	1,770	+26.606%
2026-01-12	2,226.7500	2,226.7500	2,226.7500	2,226.7500	-0.414%	1	1,769	+27.581%
2026-01-07	2,239.0000	2,239.0000	2,232.4800	2,236.0000	+0.658%	24	1,768	+27.053%
2026-01-06	2,221.3800	2,221.3800	2,221.3800	2,221.3800	+1.394%	1	1,744	+27.889%
2025-12-23	2,173.3600	2,190.8500	2,173.3600	2,190.8500	+3.941%	6	1,745	+29.672%
2025-12-16	2,105.7900	2,107.7800	2,105.7900	2,107.7800	-1.799%	2	1,739	+34.782%
2025-12-15	2,146.4000	2,146.4000	2,146.4000	2,146.4000	-2.555%	1	1,738	+32.357%
2025-12-12	2,202.6800	2,202.6800	2,202.6800	2,202.6800	+1.035%	1	1,737	+28.975%
2025-12-08	2,179.5500	2,180.1100	2,179.5500	2,180.1100	-0.778%	2	1,736	+30.310%
2025-12-05	2,197.2000	2,197.2000	2,197.2000	2,197.2000	+1.137%	1	1,736	+29.297%
2025-12-04	2,172.4900	2,172.4900	2,172.4900	2,172.4900	-0.167%	1	1,735	+30.767%
2025-12-03	2,155.6300	2,176.2100	2,155.6300	2,176.1300	+0.614%	11	1,734	+30.549%
2025-11-26	2,162.8600	2,162.8600	2,162.8600	2,162.8600	+10.587%	10	1,719	+31.350%
2025-11-20	1,959.8800	1,959.8800	1,955.8000	1,955.8000	-4.205%	5	1,719	+45.256%
2025-11-17	2,100.7500	2,102.2300	2,041.6600	2,041.6600	-2.971%	4	1,714	+39.147%
2025-11-13	2,104.1700	2,104.1700	2,104.1700	2,104.1700	+2.964%	5	1,716	+35.013%
2025-11-07	2,043.9300	2,043.9300	2,043.5900	2,043.5900	-1.988%	2	111	+39.016%
2025-11-06	2,085.0400	2,085.0400	2,085.0400	2,085.0400	-5.919%	7	110	+36.252%
2025-10-31	2,216.2100	2,216.2100	2,216.2100	2,216.2100	-0.181%	1	103	+28.188%
2025-10-30	2,215.3000	2,220.2200	2,215.3000	2,220.2200	-1.264%	36	104	+27.956%
2025-10-29	2,248.6500	2,248.6500	2,248.6500	2,248.6500	+2.055%	1	74	+26.338%
2025-10-27	2,196.1200	2,203.3600	2,196.1000	2,203.3600	+5.291%	8	72	+28.935%
2025-10-23	2,092.6400	2,092.6400	2,092.6400	2,092.6400	+1.593%	1	72	+35.757%
2025-10-22	2,055.0500	2,059.8200	2,055.0500	2,059.8200	+1.806%	9	71	+37.920%
2025-10-16	2,023.2700	2,023.2700	2,023.2700	2,023.2700	-3.323%	1	66	+40.412%
2025-10-09	2,092.8100	2,092.8100	2,092.8100	2,092.8100	+3.346%	4	65	+35.746%
2025-09-26	2,001.0700	2,025.0500	2,001.0700	2,025.0500	-1.156%	2	61	+40.288%
2025-09-24	2,048.7300	2,048.7300	2,048.7300	2,048.7300	-0.463%	1	59	+38.667%
2025-09-23	2,058.2700	2,058.2700	2,058.2700	2,058.2700	+0.086%	2	58	+38.024%
2025-09-22	2,056.5000	2,056.5000	2,056.5000	2,056.5000	+3.041%	1	56	+38.143%
2025-09-16	1,995.8000	1,995.8000	1,995.8000	1,995.8000	+0.349%	1	55	+42.344%
2025-09-15	1,993.5000	1,993.5000	1,988.8600	1,988.8600	+1.086%	2	54	+42.841%
2025-09-12	1,967.5000	1,967.5000	1,967.5000	1,967.5000	+0.224%	1	53	+44.392%
2025-09-11	1,963.1100	1,963.1100	1,963.1100	1,963.1100	+3.632%	1	52	+44.715%
2025-09-09	1,893.4600	1,894.3000	1,893.4600	1,894.3000	-0.337%	2	51	+49.971%
2025-09-05	1,900.7000	1,900.7000	1,900.7000	1,900.7000	+4.415%	1	51	+49.467%
2025-09-03	1,828.5700	1,829.3600	1,820.3400	1,820.3400	-1.554%	3	51	+56.065%
2025-08-29	1,849.0800	1,849.0800	1,849.0800	1,849.0800	+0.041%	1	49	+53.639%
2025-08-25	1,850.5600	1,850.5600	1,848.3300	1,848.3300	+1.909%	2	49	+53.701%
2025-08-19	1,814.1900	1,814.1900	1,813.7000	1,813.7000	-1.801%	4	48	+56.636%
2025-08-18	1,846.9600	1,846.9600	1,846.9600	1,846.9600	+0.215%	15	46	+53.815%
2025-08-12	1,843.0000	1,843.0000	1,843.0000	1,843.0000	+3.159%	1	31	+54.146%
2025-07-31	1,786.5700	1,786.5700	1,786.5700	1,786.5700	-1.125%	1	30	+59.015%
2025-07-30	1,806.8900	1,806.8900	1,806.8900	1,806.8900	-0.492%	1	29	+57.227%
2025-07-28	1,815.8300	1,815.8300	1,815.8300	1,815.8300	+4.090%	1	28	+56.452%
2025-07-17	1,744.4800	1,744.4800	1,744.4800	1,744.4800	+1.669%	3	27	+62.851%
2025-07-14	1,696.7600	1,717.6100	1,696.6800	1,715.8400	+0.254%	11	27	+65.570%
2025-07-11	1,712.3000	1,712.3000	1,711.5000	1,711.5000	+2.790%	4	23	+65.989%
2025-07-02	1,665.0400	1,665.0400	1,665.0400	1,665.0400	+0.792%	1	19	+70.621%
2025-07-01	1,650.9700	1,651.9500	1,650.9700	1,651.9500	+1.071%	2	18	+71.973%
2025-06-27	1,629.2200	1,639.1900	1,629.2200	1,634.4400	+4.425%	9	18	+73.815%
2025-06-24	1,563.4000	1,565.1800	1,558.5500	1,565.1800	+4.619%	4	15	+81.507%
2025-06-23	1,473.3300	1,498.2900	1,472.8700	1,496.0700	+2.249%	26	13	+89.892%
2025-06-20	1,463.1700	1,463.1700	1,463.1700	1,463.1700	0.000%	2	1	+94.161%

.dark-mode .j2kGQx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2kGQx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C5000SPX Jun 17 2027 5000.00 Call (SPX270617C05000000)option OPRA

SPX20270617C5000
SPX Jun 17 2027 5000.00 Call (SPX270617C05000000)
option OPRA