Dark

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

EOD

Jul 8, 2026

2689.91-0.908%(-24.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2,639.2200	2,689.9100	2,639.2200	2,689.9100	-0.908%	3	1,832	0.000%
2026-07-07	2,724.4100	2,724.4100	2,714.5700	2,714.5700	-1.084%	2	1,832	-0.908%
2026-07-06	2,744.3100	2,744.3100	2,744.3100	2,744.3100	+1.630%	1	1,832	-1.982%
2026-06-22	2,700.3000	2,700.3000	2,700.3000	2,700.3000	-1.011%	2	1,832	-0.385%
2026-06-18	2,727.8700	2,727.8700	2,727.8700	2,727.8700	+0.663%	5	1,834	-1.392%
2026-06-17	2,730.5200	2,730.5200	2,709.8900	2,709.8900	-1.733%	2	1,834	-0.737%
2026-06-16	2,780.4600	2,780.4600	2,757.6900	2,757.6900	+4.365%	2	1,834	-2.458%
2026-06-12	2,642.3400	2,642.3400	2,642.3400	2,642.3400	+3.799%	1	1,833	+1.800%
2026-06-11	2,545.6400	2,545.6400	2,545.6400	2,545.6400	-5.196%	3	1,833	+5.667%
2026-06-05	2,696.2700	2,696.2700	2,685.1700	2,685.1700	-4.837%	3	1,830	+0.177%
2026-06-04	2,821.6600	2,821.6600	2,821.6600	2,821.6600	+0.679%	1	1,829	-4.669%
2026-06-03	2,802.6300	2,802.6300	2,802.6300	2,802.6300	-0.875%	1	1,829	-4.022%
2026-06-02	2,827.3600	2,827.3600	2,827.3600	2,827.3600	+0.168%	4	1,828	-4.861%
2026-06-01	2,803.7400	2,822.6100	2,803.7400	2,822.6100	+0.999%	5	1,824	-4.701%
2026-05-29	2,794.7000	2,794.7000	2,794.7000	2,794.7000	+0.088%	4	1,819	-3.750%
2026-05-28	2,791.7200	2,792.2500	2,791.7200	2,792.2500	+3.045%	7	1,815	-3.665%
2026-05-22	2,709.7400	2,709.7400	2,709.7400	2,709.7400	+1.137%	4	1,809	-0.732%
2026-05-21	2,679.2500	2,679.2700	2,679.2500	2,679.2700	+2.162%	4	1,805	+0.397%
2026-05-19	2,622.5600	2,622.5600	2,622.5600	2,622.5600	+0.860%	1	1,805	+2.568%
2026-05-18	2,600.2000	2,600.2000	2,600.2000	2,600.2000	-2.578%	4	1,801	+3.450%
2026-05-15	2,669.0000	2,669.0000	2,669.0000	2,669.0000	+1.721%	1	1,801	+0.783%
2026-05-12	2,622.7100	2,623.8500	2,615.9400	2,623.8500	-0.221%	6	1,797	+2.518%
2026-05-08	2,620.4000	2,629.6600	2,620.4000	2,629.6600	+1.975%	5	1,793	+2.291%
2026-05-07	2,578.7200	2,578.7200	2,578.7200	2,578.7200	-0.332%	1	1,790	+4.312%
2026-05-06	2,587.3200	2,587.3200	2,587.3200	2,587.3200	+3.952%	1	1,789	+3.965%
2026-05-01	2,503.6800	2,503.6800	2,488.9600	2,488.9600	+2.510%	4	1,784	+8.074%
2026-04-30	2,428.0200	2,428.0200	2,428.0200	2,428.0200	+2.846%	3	1,784	+10.786%
2026-04-29	2,360.8400	2,360.8400	2,360.8400	2,360.8400	-0.642%	1	1,781	+13.939%
2026-04-22	2,360.8200	2,376.0900	2,360.8200	2,376.0900	+1.321%	4	1,781	+13.207%
2026-04-21	2,345.1100	2,345.1100	2,345.1100	2,345.1100	-0.385%	1	1,780	+14.703%
2026-04-20	2,354.1800	2,354.1800	2,354.1800	2,354.1800	-0.584%	1	1,781	+14.261%
2026-04-17	2,383.9900	2,383.9900	2,368.0000	2,368.0000	+6.627%	5	1,781	+13.594%
2026-04-14	2,220.8200	2,220.8200	2,220.8200	2,220.8200	+6.086%	1	1,777	+21.122%
2026-04-09	2,093.4100	2,093.4100	2,093.4100	2,093.4100	+9.808%	1	1,776	+28.494%
2026-04-06	1,904.1200	1,906.4300	1,904.1200	1,906.4300	+1.839%	2	1,776	+41.097%
2026-04-02	1,872.4800	1,872.4800	1,872.0000	1,872.0000	-0.586%	3	1,780	+43.692%
2026-04-01	1,883.0300	1,883.0300	1,883.0300	1,883.0300	+3.696%	1	1,780	+42.850%
2026-03-31	1,765.8700	1,822.4200	1,764.1500	1,815.9100	+2.218%	4	1,779	+48.130%
2026-03-27	1,776.5000	1,776.5000	1,776.5000	1,776.5000	-2.729%	1	1,777	+51.416%
2026-03-20	1,826.3400	1,826.3400	1,826.3400	1,826.3400	-3.985%	1	1,777	+47.284%
2026-03-19	1,902.1500	1,902.1500	1,902.1500	1,902.1500	-3.579%	1	1,778	+41.414%
2026-03-18	1,972.7500	1,972.7500	1,972.7500	1,972.7500	-2.061%	1	1,778	+36.353%
2026-03-17	2,013.6200	2,014.2700	2,013.6200	2,014.2700	+2.286%	2	1,777	+33.543%
2026-03-13	1,969.2500	1,969.2500	1,969.2500	1,969.2500	-1.499%	1	1,777	+36.596%
2026-03-12	2,018.4500	2,018.4500	1,999.2100	1,999.2100	-3.227%	4	1,776	+34.549%
2026-03-11	2,087.2900	2,087.2900	2,063.1100	2,065.8800	-1.365%	4	1,776	+30.206%
2026-03-10	2,113.6700	2,113.6700	2,094.4800	2,094.4800	+3.665%	2	1,778	+28.429%
2026-03-09	2,012.3600	2,022.4100	2,003.3400	2,020.4300	-0.561%	5	1,778	+33.136%
2026-03-06	2,028.8000	2,031.8300	2,020.4900	2,031.8300	-5.706%	4	1,778	+32.389%
2026-03-04	2,159.1400	2,159.1400	2,153.0000	2,154.7900	+1.957%	3	1,776	+24.834%
2026-03-03	2,114.9700	2,114.9700	2,113.4200	2,113.4200	-1.622%	11	1,776	+27.278%
2026-03-02	2,098.2300	2,148.2600	2,098.2300	2,148.2600	+0.926%	3	1,776	+25.213%
2026-02-19	2,128.5400	2,128.5400	2,128.5400	2,128.5400	-0.577%	1	1,778	+26.373%
2026-02-18	2,140.9000	2,140.9000	2,140.9000	2,140.9000	-0.650%	1	1,777	+25.644%
2026-02-12	2,155.1500	2,155.1500	2,149.1800	2,154.9100	-4.288%	4	1,778	+24.827%
2026-02-11	2,265.0600	2,265.0600	2,251.4600	2,251.4600	+2.398%	3	1,776	+19.474%
2026-02-04	2,198.7300	2,198.7300	2,198.7300	2,198.7300	-2.931%	1	1,777	+22.339%
2026-02-02	2,265.1100	2,265.1100	2,265.1100	2,265.1100	+2.639%	1	1,776	+18.754%
2026-01-30	2,206.8800	2,206.8800	2,206.8800	2,206.8800	-2.379%	1	1,775	+21.887%
2026-01-28	2,260.6600	2,260.6600	2,260.6600	2,260.6600	+3.968%	1	1,776	+18.988%
2026-01-21	2,169.2900	2,174.3900	2,169.2900	2,174.3900	-2.653%	2	1,775	+23.709%
2026-01-16	2,233.6400	2,233.6400	2,233.6400	2,233.6400	-0.457%	1	1,775	+20.427%
2026-01-13	2,243.9000	2,243.9000	2,243.9000	2,243.9000	+0.770%	1	1,770	+19.877%
2026-01-12	2,226.7500	2,226.7500	2,226.7500	2,226.7500	-0.414%	1	1,769	+20.800%
2026-01-07	2,239.0000	2,239.0000	2,232.4800	2,236.0000	+0.658%	24	1,768	+20.300%
2026-01-06	2,221.3800	2,221.3800	2,221.3800	2,221.3800	+1.394%	1	1,744	+21.092%
2025-12-23	2,173.3600	2,190.8500	2,173.3600	2,190.8500	+3.941%	6	1,745	+22.779%
2025-12-16	2,105.7900	2,107.7800	2,105.7900	2,107.7800	-1.799%	2	1,739	+27.618%
2025-12-15	2,146.4000	2,146.4000	2,146.4000	2,146.4000	-2.555%	1	1,738	+25.322%
2025-12-12	2,202.6800	2,202.6800	2,202.6800	2,202.6800	+1.035%	1	1,737	+22.120%
2025-12-08	2,179.5500	2,180.1100	2,179.5500	2,180.1100	-0.778%	2	1,736	+23.384%
2025-12-05	2,197.2000	2,197.2000	2,197.2000	2,197.2000	+1.137%	1	1,736	+22.424%
2025-12-04	2,172.4900	2,172.4900	2,172.4900	2,172.4900	-0.167%	1	1,735	+23.817%
2025-12-03	2,155.6300	2,176.2100	2,155.6300	2,176.1300	+0.614%	11	1,734	+23.610%
2025-11-26	2,162.8600	2,162.8600	2,162.8600	2,162.8600	+10.587%	10	1,719	+24.368%
2025-11-20	1,959.8800	1,959.8800	1,955.8000	1,955.8000	-4.205%	5	1,719	+37.535%
2025-11-17	2,100.7500	2,102.2300	2,041.6600	2,041.6600	-2.971%	4	1,714	+31.751%
2025-11-13	2,104.1700	2,104.1700	2,104.1700	2,104.1700	+2.964%	5	1,716	+27.837%
2025-11-07	2,043.9300	2,043.9300	2,043.5900	2,043.5900	-1.988%	2	111	+31.627%
2025-11-06	2,085.0400	2,085.0400	2,085.0400	2,085.0400	-5.919%	7	110	+29.010%
2025-10-31	2,216.2100	2,216.2100	2,216.2100	2,216.2100	-0.181%	1	103	+21.374%
2025-10-30	2,215.3000	2,220.2200	2,215.3000	2,220.2200	-1.264%	36	104	+21.155%
2025-10-29	2,248.6500	2,248.6500	2,248.6500	2,248.6500	+2.055%	1	74	+19.623%
2025-10-27	2,196.1200	2,203.3600	2,196.1000	2,203.3600	+5.291%	8	72	+22.082%
2025-10-23	2,092.6400	2,092.6400	2,092.6400	2,092.6400	+1.593%	1	72	+28.541%
2025-10-22	2,055.0500	2,059.8200	2,055.0500	2,059.8200	+1.806%	9	71	+30.590%
2025-10-16	2,023.2700	2,023.2700	2,023.2700	2,023.2700	-3.323%	1	66	+32.949%
2025-10-09	2,092.8100	2,092.8100	2,092.8100	2,092.8100	+3.346%	4	65	+28.531%
2025-09-26	2,001.0700	2,025.0500	2,001.0700	2,025.0500	-1.156%	2	61	+32.832%
2025-09-24	2,048.7300	2,048.7300	2,048.7300	2,048.7300	-0.463%	1	59	+31.296%
2025-09-23	2,058.2700	2,058.2700	2,058.2700	2,058.2700	+0.086%	2	58	+30.688%
2025-09-22	2,056.5000	2,056.5000	2,056.5000	2,056.5000	+3.041%	1	56	+30.800%
2025-09-16	1,995.8000	1,995.8000	1,995.8000	1,995.8000	+0.349%	1	55	+34.779%
2025-09-15	1,993.5000	1,993.5000	1,988.8600	1,988.8600	+1.086%	2	54	+35.249%
2025-09-12	1,967.5000	1,967.5000	1,967.5000	1,967.5000	+0.224%	1	53	+36.717%
2025-09-11	1,963.1100	1,963.1100	1,963.1100	1,963.1100	+3.632%	1	52	+37.023%
2025-09-09	1,893.4600	1,894.3000	1,893.4600	1,894.3000	-0.337%	2	51	+42.000%
2025-09-05	1,900.7000	1,900.7000	1,900.7000	1,900.7000	+4.415%	1	51	+41.522%
2025-09-03	1,828.5700	1,829.3600	1,820.3400	1,820.3400	-1.554%	3	51	+47.770%
2025-08-29	1,849.0800	1,849.0800	1,849.0800	1,849.0800	+0.041%	1	49	+45.473%
2025-08-25	1,850.5600	1,850.5600	1,848.3300	1,848.3300	+1.909%	2	49	+45.532%
2025-08-19	1,814.1900	1,814.1900	1,813.7000	1,813.7000	-1.801%	4	48	+48.311%
2025-08-18	1,846.9600	1,846.9600	1,846.9600	1,846.9600	+0.215%	15	46	+45.640%
2025-08-12	1,843.0000	1,843.0000	1,843.0000	1,843.0000	+3.159%	1	31	+45.953%
2025-07-31	1,786.5700	1,786.5700	1,786.5700	1,786.5700	-1.125%	1	30	+50.563%
2025-07-30	1,806.8900	1,806.8900	1,806.8900	1,806.8900	-0.492%	1	29	+48.870%
2025-07-28	1,815.8300	1,815.8300	1,815.8300	1,815.8300	+4.090%	1	28	+48.137%
2025-07-17	1,744.4800	1,744.4800	1,744.4800	1,744.4800	+1.669%	3	27	+54.196%
2025-07-14	1,696.7600	1,717.6100	1,696.6800	1,715.8400	+0.254%	11	27	+56.769%
2025-07-11	1,712.3000	1,712.3000	1,711.5000	1,711.5000	+2.790%	4	23	+57.167%
2025-07-02	1,665.0400	1,665.0400	1,665.0400	1,665.0400	+0.792%	1	19	+61.552%
2025-07-01	1,650.9700	1,651.9500	1,650.9700	1,651.9500	+1.071%	2	18	+62.832%
2025-06-27	1,629.2200	1,639.1900	1,629.2200	1,634.4400	+4.425%	9	18	+64.577%
2025-06-24	1,563.4000	1,565.1800	1,558.5500	1,565.1800	+4.619%	4	15	+71.859%
2025-06-23	1,473.3300	1,498.2900	1,472.8700	1,496.0700	+2.249%	26	13	+79.798%
2025-06-20	1,463.1700	1,463.1700	1,463.1700	1,463.1700	0.000%	2	1	+83.841%

.dark-mode .fzlByk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzlByk{ 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