Dark

SPX20270617C6500
SPX Jun 17 2027 6500.00 Call (SPX270617C06500000)
option OPRA

EOD

Jul 8, 2026

1381.53-2.078%(-29.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1,353.3000	1,381.5300	1,353.3000	1,381.5300	-2.078%	2	1,428	0.000%
2026-07-07	1,410.8500	1,410.8500	1,410.8500	1,410.8500	-1.641%	2	1,428	-2.078%
2026-07-06	1,433.1200	1,434.3900	1,433.1200	1,434.3900	+6.538%	2	1,426	-3.685%
2026-07-02	1,346.3600	1,346.3600	1,346.3600	1,346.3600	-3.205%	1	1,426	+2.612%
2026-06-30	1,390.9400	1,390.9400	1,390.9400	1,390.9400	+7.193%	2	1,426	-0.677%
2026-06-24	1,346.1000	1,361.2000	1,297.6000	1,297.6000	-3.275%	56	1,625	+6.468%
2026-06-23	1,341.5300	1,341.5300	1,341.5300	1,341.5300	-4.417%	1	1,618	+2.982%
2026-06-22	1,417.5300	1,417.5300	1,403.5200	1,403.5200	-2.180%	2	1,617	-1.567%
2026-06-18	1,434.8000	1,434.8000	1,434.8000	1,434.8000	+4.486%	1	1,612	-3.713%
2026-06-17	1,444.5000	1,448.7000	1,373.2000	1,373.2000	-4.778%	25	1,612	+0.607%
2026-06-16	1,441.8100	1,442.1000	1,441.8100	1,442.1000	-3.195%	2	1,612	-4.200%
2026-06-15	1,454.7000	1,489.7000	1,454.7000	1,489.7000	+8.854%	14	1,604	-7.261%
2026-06-12	1,386.4400	1,386.4400	1,367.6900	1,368.5300	+1.393%	16	1,604	+0.950%
2026-06-11	1,352.7100	1,352.8100	1,349.7300	1,349.7300	+0.854%	10	1,604	+2.356%
2026-06-09	1,378.8000	1,378.8000	1,237.0000	1,338.3000	-2.651%	54	1,604	+3.230%
2026-06-08	1,374.7500	1,374.7500	1,374.7500	1,374.7500	-1.515%	2	1,615	+0.493%
2026-06-05	1,459.2000	1,459.2000	1,395.1000	1,395.9000	-7.495%	24	1,613	-1.029%
2026-06-04	1,476.9000	1,521.8000	1,476.0000	1,509.0000	+1.459%	23	1,609	-8.447%
2026-06-03	1,504.6000	1,504.6000	1,487.3000	1,487.3000	-2.812%	6	1,609	-7.112%
2026-06-02	1,530.3300	1,530.3300	1,530.3300	1,530.3300	+1.616%	1	1,609	-9.723%
2026-06-01	1,509.6500	1,509.6500	1,506.0000	1,506.0000	+1.006%	2	1,608	-8.265%
2026-05-28	1,473.5000	1,491.0000	1,473.5000	1,491.0000	+2.585%	3	1,607	-7.342%
2026-05-27	1,453.4300	1,453.4300	1,453.4300	1,453.4300	+2.095%	14	1,606	-4.947%
2026-05-22	1,426.8000	1,441.5000	1,413.0000	1,423.6000	+2.336%	27	1,592	-2.955%
2026-05-21	1,370.2000	1,403.3000	1,359.6000	1,391.1000	+0.892%	45	1,587	-0.688%
2026-05-20	1,353.0000	1,381.9000	1,353.0000	1,378.8000	+1.875%	22	1,587	+0.198%
2026-05-19	1,345.9900	1,353.4200	1,345.9900	1,353.4200	+0.697%	3	1,586	+2.077%
2026-05-18	1,344.0500	1,344.0500	1,344.0500	1,344.0500	-4.324%	1	1,586	+2.789%
2026-05-15	1,401.3000	1,404.8000	1,401.3000	1,404.8000	+3.763%	4	1,586	-1.656%
2026-05-12	1,353.8600	1,353.8600	1,353.8600	1,353.8600	-1.228%	1	1,583	+2.044%
2026-05-11	1,374.9200	1,374.9200	1,370.6900	1,370.6900	+1.087%	2	1,583	+0.791%
2026-05-08	1,355.9500	1,355.9500	1,355.9500	1,355.9500	+9.124%	1	1,584	+1.887%
2026-05-05	1,243.6600	1,243.6600	1,242.5800	1,242.5800	+3.084%	2	1,583	+11.182%
2026-05-04	1,215.5000	1,217.2000	1,204.1000	1,205.4000	-1.736%	8	1,583	+14.612%
2026-05-01	1,225.9000	1,226.6900	1,225.9000	1,226.6900	+8.571%	4	1,583	+12.623%
2026-04-29	1,129.8500	1,129.8500	1,129.8500	1,129.8500	-1.086%	18	1,583	+22.276%
2026-04-28	1,143.5600	1,143.5600	1,142.2500	1,142.2500	+1.849%	4	1,583	+20.948%
2026-04-23	1,138.0600	1,143.9500	1,121.5100	1,121.5100	-1.702%	11	1,584	+23.185%
2026-04-22	1,142.1000	1,142.1000	1,136.6100	1,140.9300	+2.875%	4	1,584	+21.088%
2026-04-21	1,143.8400	1,143.8400	1,098.7700	1,109.0500	-1.239%	10	1,586	+24.569%
2026-04-20	1,131.8000	1,131.8000	1,116.8800	1,122.9600	-1.324%	76	1,586	+23.026%
2026-04-17	1,138.4800	1,148.0700	1,133.8200	1,138.0300	+6.176%	233	1,640	+21.397%
2026-04-16	1,071.3500	1,071.8300	1,071.3500	1,071.8300	+0.941%	2	1,679	+28.895%
2026-04-15	1,029.7800	1,061.8400	1,029.7800	1,061.8400	+4.609%	3	1,680	+30.107%
2026-04-14	1,014.7700	1,015.0600	1,014.7700	1,015.0600	+8.117%	4	1,680	+36.103%
2026-04-13	908.3500	938.8500	906.7100	938.8500	+3.654%	8	1,681	+47.151%
2026-04-10	906.2900	906.2900	905.7500	905.7500	-0.198%	2	1,682	+52.529%
2026-04-09	908.0400	908.0400	907.5500	907.5500	+3.571%	2	1,682	+52.226%
2026-04-08	873.6600	876.2600	873.6600	876.2600	+15.117%	3	1,682	+57.662%
2026-04-07	749.1800	773.2600	749.1800	761.1900	-2.032%	88	1,681	+81.496%
2026-04-06	765.3800	776.9800	762.9000	776.9800	+3.252%	6	1,623	+77.808%
2026-04-02	752.5100	752.5100	752.5100	752.5100	-1.375%	1	1,623	+83.590%
2026-04-01	774.5000	782.9800	763.0000	763.0000	+3.611%	67	1,623	+81.066%
2026-03-31	687.8800	736.4100	687.8800	736.4100	+17.061%	5	1,627	+87.603%
2026-03-30	642.7500	642.8900	628.3700	629.0800	-5.356%	78	1,627	+119.611%
2026-03-27	682.0000	682.0000	664.6800	664.6800	-9.780%	462	1,604	+107.849%
2026-03-26	767.5000	767.5000	736.7300	736.7300	-6.817%	12	1,417	+87.522%
2026-03-25	812.6600	813.0000	782.1000	790.6300	+2.559%	34	1,415	+74.738%
2026-03-24	782.8000	787.5000	770.9000	770.9000	-2.046%	724	1,402	+79.210%
2026-03-23	798.1000	818.3000	780.3000	787.0000	+2.381%	105	1,405	+75.544%
2026-03-20	782.2000	782.2000	764.7000	768.7000	-4.430%	30	1,335	+79.723%
2026-03-19	785.0000	804.3300	780.7000	804.3300	-1.204%	49	1,323	+71.762%
2026-03-18	838.3800	838.3800	814.1300	814.1300	-0.719%	58	1,290	+69.694%
2026-03-13	861.9000	861.9000	819.8600	820.0300	-5.600%	57	1,232	+68.473%
2026-03-12	861.6000	868.6800	852.2000	868.6800	-4.027%	26	1,220	+59.038%
2026-03-11	922.1000	922.1000	897.5100	905.1300	-2.706%	6	1,222	+52.633%
2026-03-10	930.3000	930.3000	930.3000	930.3000	+6.851%	1	1,222	+48.504%
2026-03-09	845.0000	877.4200	845.0000	870.6500	-3.194%	249	1,222	+58.678%
2026-03-06	875.9500	899.3800	875.9500	899.3800	-3.824%	23	1,045	+53.609%
2026-03-05	936.1400	936.1400	935.1400	935.1400	-2.978%	2	1,042	+47.735%
2026-03-04	967.1600	967.1600	962.8400	963.8400	+2.322%	3	1,042	+43.336%
2026-03-03	898.7900	941.9700	898.7900	941.9700	-1.065%	17	1,041	+46.664%
2026-03-02	934.0700	952.1100	934.0700	952.1100	-2.342%	2	1,029	+45.102%
2026-02-26	968.4000	974.9400	968.4000	974.9400	-4.421%	3	1,015	+41.704%
2026-02-25	1,017.5400	1,020.0400	1,017.5400	1,020.0400	+4.063%	12	1,014	+35.439%
2026-02-24	980.2100	980.2100	980.2100	980.2100	+4.826%	2	1,014	+40.942%
2026-02-23	940.8200	940.8200	932.3700	935.0800	-3.670%	3	1,012	+47.745%
2026-02-20	957.4100	970.7000	957.4100	970.7000	+2.370%	3	1,012	+42.323%
2026-02-19	948.2300	948.2300	948.2300	948.2300	-3.655%	1	1,009	+45.696%
2026-02-18	984.2000	984.2000	984.2000	984.2000	+4.005%	1	1,008	+40.371%
2026-02-17	946.3000	946.3000	946.3000	946.3000	-2.363%	1	1,009	+45.993%
2026-02-13	949.7300	969.2000	948.9600	969.2000	-0.168%	9	1,008	+42.543%
2026-02-12	970.3100	970.8300	969.5800	970.8300	-7.203%	3	1,008	+42.304%
2026-02-10	1,047.0900	1,047.0900	1,046.1900	1,046.1900	+3.830%	3	1,007	+32.053%
2026-02-06	1,008.3400	1,008.3400	1,007.6000	1,007.6000	+8.033%	2	1,008	+37.111%
2026-02-05	945.1100	945.1100	932.5600	932.6800	-5.817%	4	1,008	+48.125%
2026-02-04	987.7700	990.4700	966.7400	990.2800	-5.913%	5	1,007	+39.509%
2026-02-02	1,052.5100	1,052.5100	1,052.5100	1,052.5100	+2.160%	1	1,006	+31.261%
2026-01-30	1,018.4700	1,030.2600	1,018.4700	1,030.2600	-0.448%	7	1,006	+34.095%
2026-01-29	1,003.5900	1,034.9000	1,003.5900	1,034.9000	-3.142%	3	1,011	+33.494%
2026-01-28	1,069.1400	1,069.2800	1,068.4700	1,068.4700	+0.172%	4	1,010	+29.300%
2026-01-27	1,061.3000	1,066.6400	1,061.3000	1,066.6400	+4.221%	3	1,013	+29.522%
2026-01-22	1,023.4400	1,023.4400	1,023.4400	1,023.4400	+4.563%	1	1,013	+34.989%
2026-01-20	982.0800	982.0800	969.8900	978.7800	-6.326%	4	1,013	+41.148%
2026-01-13	1,044.7300	1,044.8800	1,044.7300	1,044.8800	-0.987%	2	1,012	+32.219%
2026-01-12	1,055.6400	1,055.6400	1,054.8600	1,055.3000	+1.646%	10	1,012	+30.913%
2026-01-09	1,020.9500	1,044.0300	1,020.9500	1,038.2100	+1.744%	6	1,012	+33.068%
2026-01-08	1,022.2800	1,022.2800	1,020.4100	1,020.4100	-2.869%	4	1,016	+35.390%
2026-01-07	1,050.1500	1,050.5500	1,050.1500	1,050.5500	+1.129%	2	1,014	+31.505%
2026-01-06	1,038.9100	1,038.9100	1,038.1300	1,038.8200	+2.865%	10	1,016	+32.990%
2026-01-05	1,009.1100	1,009.8900	1,009.1100	1,009.8900	+1.132%	2	1,011	+36.800%
2026-01-02	998.5900	998.5900	998.5900	998.5900	+2.848%	1	1,011	+38.348%
2025-12-31	970.9400	970.9400	970.9400	970.9400	-3.597%	3	1,013	+42.288%
2025-12-30	1,007.2600	1,008.3100	1,006.5200	1,007.1700	-2.695%	50	1,013	+37.169%
2025-12-24	1,026.6400	1,035.3500	1,026.6400	1,035.0700	+1.977%	6	1,011	+33.472%
2025-12-23	1,015.3500	1,015.3500	1,015.0000	1,015.0000	+2.222%	4	1,011	+36.111%
2025-12-22	990.9000	992.9400	990.9000	992.9400	+3.205%	2	1,012	+39.135%
2025-12-19	965.8700	965.8700	962.1000	962.1000	+1.010%	6	1,011	+43.595%
2025-12-18	955.0400	955.0400	952.4800	952.4800	+0.998%	4	1,011	+45.046%
2025-12-16	946.5400	947.3700	940.5500	943.0700	-3.090%	6	1,011	+46.493%
2025-12-15	973.5400	973.5400	973.1400	973.1400	-0.685%	4	1,010	+41.966%
2025-12-12	1,019.2900	1,019.7400	979.8500	979.8500	-5.136%	3	1,010	+40.994%
2025-12-11	1,024.8900	1,032.9000	1,011.9100	1,032.9000	+2.618%	3	1,010	+33.753%
2025-12-10	999.5900	1,006.5500	999.5900	1,006.5500	-0.545%	4	1,008	+37.254%
2025-12-09	1,012.4900	1,012.4900	1,012.0700	1,012.0700	-1.906%	2	1,008	+36.505%
2025-12-05	1,031.7300	1,031.7300	1,031.7300	1,031.7300	+2.304%	1	1,008	+33.904%
2025-12-04	1,008.6600	1,008.8000	1,008.4900	1,008.4900	+0.065%	6	1,008	+36.990%
2025-12-03	1,004.9700	1,008.2300	1,004.9700	1,007.8300	+0.878%	4	1,008	+37.080%
2025-12-02	1,000.2600	1,000.2600	999.0600	999.0600	+0.255%	2	1,009	+38.283%
2025-12-01	1,008.8200	1,009.2200	993.9500	996.5200	-1.693%	88	1,009	+38.635%
2025-11-28	1,012.4100	1,013.6800	1,012.4100	1,013.6800	+1.177%	3	1,009	+36.289%
2025-11-26	990.3200	1,007.1400	982.4500	1,001.8900	+8.742%	51	1,008	+37.892%
2025-11-24	922.2200	922.2600	921.3200	921.3500	+7.563%	12	1,008	+49.946%
2025-11-21	845.0500	857.2100	843.0800	856.5700	+3.701%	16	1,008	+61.286%
2025-11-20	875.5800	876.7300	826.0000	826.0000	-5.585%	51	994	+67.255%
2025-11-19	919.0000	919.0000	874.4100	874.8600	-3.070%	31	971	+57.914%
2025-11-18	898.7800	902.5700	898.7800	902.5700	-4.405%	2	969	+53.066%
2025-11-17	941.7000	944.1600	941.7000	944.1600	+2.626%	2	969	+46.324%
2025-11-14	920.0000	920.0000	920.0000	920.0000	-4.313%	1	969	+50.166%
2025-11-13	961.4700	961.4700	961.4700	961.4700	-8.003%	1	969	+43.689%
2025-11-11	1,045.1100	1,045.1100	1,045.1100	1,045.1100	+9.603%	1	969	+32.190%
2025-11-06	953.5400	953.5400	953.5400	953.5400	-4.609%	1	969	+44.884%
2025-11-04	999.6100	999.6100	999.6100	999.6100	-7.428%	1	969	+38.207%
2025-10-28	1,064.3500	1,083.1700	1,064.3500	1,079.8200	+4.236%	58	969	+27.941%
2025-10-27	1,034.4500	1,035.9400	1,034.1000	1,035.9400	+4.806%	16	1,002	+33.360%
2025-10-24	990.1200	990.5600	988.2600	988.4400	+5.790%	4	1,002	+39.769%
2025-10-23	934.9600	934.9600	934.3400	934.3400	+1.814%	2	1,002	+47.862%
2025-10-22	928.4000	928.4000	917.6900	917.6900	-3.077%	4	1,002	+50.544%
2025-10-21	949.0900	949.3900	946.8200	946.8200	+7.950%	18	1,002	+45.913%
2025-10-17	876.1900	877.0900	876.1900	877.0900	-1.153%	2	1,002	+57.513%
2025-10-16	886.6400	887.3300	886.6400	887.3200	-1.194%	10	1,002	+55.697%
2025-10-13	898.0400	898.0400	898.0400	898.0400	-6.410%	3	752	+53.838%
2025-10-09	975.6200	977.6800	959.5500	959.5500	-1.189%	27	749	+43.977%
2025-10-08	953.2200	971.1000	953.2200	971.1000	+3.681%	18	749	+42.264%
2025-10-07	942.9500	942.9500	936.6200	936.6200	+1.769%	2	761	+47.502%
2025-10-01	919.6800	920.3400	919.6800	920.3400	+2.636%	2	761	+50.111%
2025-09-29	896.6800	896.7000	896.6800	896.7000	+3.953%	2	761	+54.068%
2025-09-25	856.7200	862.6000	849.0500	862.6000	-4.097%	65	761	+60.159%
2025-09-24	901.1600	901.1600	899.4500	899.4500	-1.570%	2	696	+53.597%
2025-09-23	913.8000	913.8000	913.8000	913.8000	+5.181%	3	696	+51.185%
2025-09-18	877.4000	878.3500	867.6200	868.7900	+2.379%	4	693	+59.018%
2025-09-17	854.3400	854.3400	848.6000	848.6000	-0.427%	22	693	+62.801%
2025-09-16	853.1600	853.3300	852.2400	852.2400	-0.125%	5	692	+62.106%
2025-09-15	856.7800	856.7800	853.3100	853.3100	+1.882%	5	692	+61.902%
2025-09-12	836.0000	837.5500	836.0000	837.5500	+1.023%	6	694	+64.949%
2025-09-11	807.5000	829.0700	807.5000	829.0700	+3.776%	9	692	+66.636%
2025-09-10	800.7100	800.7100	797.5000	798.9000	+3.619%	82	696	+72.929%
2025-09-09	765.5900	771.0000	756.7400	771.0000	+2.019%	12	618	+79.187%
2025-09-08	758.5400	758.7000	755.7400	755.7400	+1.933%	17	617	+82.805%
2025-09-05	739.1600	741.9900	739.1600	741.4100	+5.707%	14	612	+86.338%
2025-09-02	710.5200	712.8000	701.3800	701.3800	-5.298%	4	605	+96.973%
2025-08-29	746.6800	746.6800	737.1800	740.6200	-4.601%	4	603	+86.537%
2025-08-28	760.9100	776.7200	760.8100	776.3400	+2.395%	76	603	+77.954%
2025-08-27	758.7300	758.7300	757.7100	758.1800	+1.219%	32	569	+82.217%
2025-08-25	747.6500	749.0500	747.6500	749.0500	+5.244%	3	569	+84.438%
2025-08-20	711.7300	711.7300	711.7300	711.7300	-4.975%	1	568	+94.109%
2025-08-13	748.9900	748.9900	748.9900	748.9900	+1.048%	51	567	+84.452%
2025-08-12	731.8400	741.2200	731.8400	741.2200	+4.483%	2	557	+86.386%
2025-08-11	711.3700	714.5500	709.4200	709.4200	+6.215%	7	555	+94.741%
2025-08-07	664.8700	667.9100	664.8600	667.9100	+1.156%	22	556	+106.844%
2025-08-05	659.5300	660.2800	659.5300	660.2800	-1.329%	2	545	+109.234%
2025-08-04	670.3200	670.3200	666.4500	669.1700	+4.208%	6	545	+106.454%
2025-08-01	631.4000	642.1500	631.4000	642.1500	-13.507%	3	543	+115.141%
2025-07-31	741.2000	742.6100	741.2000	742.4300	+2.014%	3	542	+86.082%
2025-07-30	727.2400	727.7700	727.2400	727.7700	+1.338%	2	543	+89.831%
2025-07-29	718.1600	718.1600	718.1600	718.1600	-2.109%	1	543	+92.371%
2025-07-28	733.5000	733.6300	733.5000	733.6300	+0.309%	2	542	+88.314%
2025-07-25	726.0000	731.3700	726.0000	731.3700	+0.733%	2	543	+88.896%
2025-07-24	727.1900	727.1900	725.8800	726.0500	+7.336%	4	542	+90.280%
2025-07-22	675.7900	676.4300	675.7900	676.4300	-2.509%	2	540	+104.238%
2025-07-21	693.8400	693.8400	693.8400	693.8400	+2.742%	1	540	+99.114%
2025-07-18	676.5600	676.5600	675.3200	675.3200	-1.120%	3	540	+104.574%
2025-07-17	684.0000	684.0000	682.9700	682.9700	+5.821%	2	540	+102.283%
2025-07-14	645.6500	645.6500	645.4000	645.4000	+5.097%	2	539	+114.058%
2025-07-01	616.5700	616.5700	614.1000	614.1000	+0.689%	2	104	+124.968%
2025-06-30	610.8300	610.8300	609.9000	609.9000	+6.081%	102	104	+126.517%
2025-06-26	567.5100	576.1200	567.5100	574.9400	0.000%	7	4	+140.291%

.dark-mode .DsqTFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsqTFb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C6500SPX Jun 17 2027 6500.00 Call (SPX270617C06500000)option OPRA

SPX20270617C6500
SPX Jun 17 2027 6500.00 Call (SPX270617C06500000)
option OPRA