Dark

SPX20270617C6700
SPX Jun 17 2027 6700.00 Call (SPX270617C06700000)
option OPRA

EOD

Jul 2, 2026

1199.60-3.305%(-41.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1,261.8000	1,261.8000	1,195.5000	1,199.6000	-3.305%	14	1,196	0.000%
2026-07-01	1,239.9000	1,240.6000	1,239.9000	1,240.6000	+11.125%	2	1,196	-3.305%
2026-06-26	1,116.4000	1,116.4000	1,116.4000	1,116.4000	-10.207%	2	1,196	+7.453%
2026-06-22	1,290.3800	1,294.8000	1,242.4000	1,243.3000	-2.206%	29	1,196	-3.515%
2026-06-17	1,271.3400	1,271.3400	1,271.3400	1,271.3400	+7.550%	450	1,547	-5.643%
2026-06-11	1,108.0000	1,182.0900	1,108.0000	1,182.0900	+3.874%	2	1,547	+1.481%
2026-06-10	1,156.0100	1,156.0100	1,138.0000	1,138.0000	-11.492%	2	1,545	+5.413%
2026-05-27	1,291.9500	1,291.9500	1,285.7600	1,285.7600	-0.483%	51	1,543	-6.701%
2026-05-26	1,292.0000	1,292.0000	1,292.0000	1,292.0000	+5.297%	1	1,543	-7.152%
2026-05-21	1,227.0000	1,227.0000	1,227.0000	1,227.0000	+0.656%	4	1,543	-2.233%
2026-05-20	1,217.2200	1,219.0000	1,217.2200	1,219.0000	-6.025%	11	1,543	-1.591%
2026-05-14	1,279.0800	1,297.1500	1,279.0800	1,297.1500	+4.337%	4	1,558	-7.520%
2026-05-13	1,243.2300	1,243.2300	1,243.2300	1,243.2300	+2.298%	6	1,558	-3.509%
2026-05-12	1,215.3000	1,215.3000	1,215.3000	1,215.3000	-0.823%	20	1,558	-1.292%
2026-05-11	1,210.4300	1,230.7000	1,210.4300	1,225.3800	+2.387%	107	1,558	-2.104%
2026-05-08	1,177.4000	1,203.6000	1,177.4000	1,196.8100	+2.398%	172	1,642	+0.233%
2026-05-07	1,175.7000	1,175.7000	1,168.7800	1,168.7800	+0.074%	72	1,734	+2.637%
2026-05-06	1,150.4300	1,167.9200	1,150.4000	1,167.9200	+17.148%	23	1,764	+2.713%
2026-04-23	996.9600	996.9600	996.9600	996.9600	+0.134%	13	1,823	+20.326%
2026-04-17	978.8000	995.6300	978.8000	995.6300	+7.054%	6	1,830	+20.487%
2026-04-16	930.0300	930.0300	930.0300	930.0300	+7.913%	1	1,833	+28.985%
2026-04-14	861.8300	861.8300	861.8300	861.8300	+11.458%	1	1,834	+39.192%
2026-04-10	783.5000	783.5000	773.2300	773.2300	+3.394%	2	1,833	+55.141%
2026-04-08	749.6900	749.8100	747.8500	747.8500	+14.842%	10	1,833	+60.406%
2026-04-07	640.9300	651.2000	640.9300	651.2000	+1.523%	15	1,829	+84.214%
2026-04-02	611.7900	641.4300	611.7800	641.4300	+0.438%	17	1,866	+87.020%
2026-04-01	651.6600	651.6600	638.6300	638.6300	+10.010%	23	1,866	+87.840%
2026-03-31	574.5200	582.2800	574.5200	580.5200	+4.626%	14	1,872	+106.642%
2026-03-27	554.8500	554.8500	554.8500	554.8500	-8.531%	1	1,872	+116.203%
2026-03-26	605.2000	606.6000	603.7000	606.6000	-9.024%	5	1,873	+97.758%
2026-03-25	677.2700	677.2700	666.7700	666.7700	+1.118%	51	1,868	+79.912%
2026-03-24	659.4000	659.4000	659.4000	659.4000	-4.612%	1	1,868	+81.923%
2026-03-23	670.2800	691.2800	670.2800	691.2800	+7.081%	6	1,867	+73.533%
2026-03-20	645.5700	645.5700	645.5700	645.5700	-2.887%	448	1,862	+85.820%
2026-03-19	667.8800	667.8800	664.7600	664.7600	-6.199%	5	1,459	+80.456%
2026-03-13	731.3000	731.3000	708.6900	708.6900	-8.082%	45	1,405	+69.270%
2026-03-11	773.8600	776.0000	765.0000	771.0000	-3.066%	10	1,362	+55.590%
2026-03-10	779.9700	802.2300	779.9700	795.3900	+0.554%	97	1,353	+50.819%
2026-03-09	708.4500	791.0100	708.4500	791.0100	+1.594%	474	1,280	+51.654%
2026-03-05	811.2800	811.2800	778.6000	778.6000	-1.479%	52	815	+54.071%
2026-03-04	799.6800	799.6800	790.2900	790.2900	-1.664%	27	773	+51.792%
2026-03-03	754.8000	803.6600	754.8000	803.6600	-1.058%	139	746	+49.267%
2026-03-02	812.2500	812.2500	812.2500	812.2500	-0.143%	3	663	+47.689%
2026-02-27	813.4100	813.4100	813.4100	813.4100	+0.907%	8	660	+47.478%
2026-02-23	812.8200	812.8200	800.5000	806.1000	-1.340%	50	652	+48.815%
2026-02-19	818.1100	818.1100	813.9900	817.0500	+0.731%	19	602	+46.821%
2026-02-17	824.3400	824.3400	811.1200	811.1200	-0.635%	7	583	+47.894%
2026-02-13	821.6200	821.6200	816.3000	816.3000	+0.126%	6	574	+46.956%
2026-02-12	832.3900	832.9000	815.2700	815.2700	-8.888%	11	574	+47.141%
2026-02-11	894.3300	894.8000	894.3300	894.8000	+0.416%	20	563	+34.063%
2026-02-10	906.6100	906.6100	891.0900	891.0900	-1.965%	6	543	+34.622%
2026-02-09	903.9800	908.9500	903.9800	908.9500	+15.796%	12	541	+31.976%
2026-02-05	806.0500	807.8700	784.9600	784.9600	-9.551%	38	541	+52.823%
2026-01-29	867.8600	867.8600	867.8500	867.8500	+5.582%	2	508	+38.227%
2026-01-21	810.1500	821.9700	810.1500	821.9700	+2.045%	7	508	+45.942%
2026-01-20	830.0100	840.8600	802.1500	805.5000	-9.949%	14	501	+48.926%
2026-01-09	894.4900	894.4900	894.4900	894.4900	+3.011%	20	489	+34.110%
2026-01-05	868.7900	868.7900	868.3400	868.3400	+1.751%	2	489	+38.149%
2025-12-22	853.4000	853.4000	853.4000	853.4000	+7.152%	1	489	+40.567%
2025-12-18	802.6400	802.6400	796.4400	796.4400	+3.185%	22	488	+50.620%
2025-12-17	770.4200	771.8600	770.4200	771.8600	-6.044%	3	487	+55.417%
2025-12-16	821.5100	821.5100	821.5100	821.5100	-8.221%	50	484	+46.024%
2025-12-11	895.1000	895.1000	895.1000	895.1000	+2.008%	102	454	+34.019%
2025-12-09	880.1100	882.4800	877.4800	877.4800	+1.914%	3	452	+36.710%
2025-11-26	861.0000	861.0000	861.0000	861.0000	+16.709%	1	452	+39.326%
2025-11-21	708.4200	773.5500	708.1700	737.7300	+1.078%	13	452	+62.607%
2025-11-20	728.6900	729.8600	728.6900	729.8600	-6.101%	2	452	+64.360%
2025-11-18	778.3300	778.3300	777.2800	777.2800	-3.553%	2	451	+54.333%
2025-11-17	805.9100	805.9100	805.9100	805.9100	-5.298%	1	451	+48.850%
2025-11-14	843.6000	851.0000	843.6000	851.0000	-5.264%	3	450	+40.964%
2025-11-10	898.2900	898.2900	898.2900	898.2900	+16.516%	1	451	+33.543%
2025-11-07	770.9600	770.9600	770.9600	770.9600	-7.302%	1	451	+55.598%
2025-11-06	832.4600	832.4600	831.6900	831.6900	-9.511%	2	451	+44.236%
2025-11-03	919.1100	919.1100	919.1100	919.1100	+1.605%	2	451	+30.518%
2025-10-31	904.5900	904.5900	904.5900	904.5900	+11.581%	3	451	+32.613%
2025-10-21	810.7000	810.7000	810.7000	810.7000	-0.550%	1	444	+47.971%
2025-10-20	815.1800	815.1800	815.1800	815.1800	-1.238%	1	444	+47.158%
2025-10-09	817.9000	825.4000	816.9000	825.4000	-0.569%	4	443	+45.336%
2025-10-08	830.1200	830.1200	830.1200	830.1200	+0.059%	5	445	+44.509%
2025-10-03	829.2200	829.6300	829.2000	829.6300	+2.690%	308	449	+44.595%
2025-10-02	800.0000	807.9000	800.0000	807.9000	+5.332%	2	434	+48.484%
2025-09-29	767.7000	767.7000	767.0000	767.0000	-2.349%	102	434	+56.402%
2025-09-23	791.5000	791.5000	785.4500	785.4500	-0.767%	83	269	+52.728%
2025-09-22	761.7700	791.5200	761.2500	791.5200	+7.233%	23	187	+51.556%
2025-09-18	744.4300	744.4300	738.1300	738.1300	+1.842%	28	166	+62.519%
2025-09-17	724.7800	724.7800	724.7800	724.7800	+0.145%	20	138	+65.512%
2025-09-16	723.3700	724.3500	723.3700	723.7300	+0.123%	11	118	+65.752%
2025-09-15	727.2300	727.2300	720.6300	722.8400	+8.221%	39	109	+65.957%
2025-09-10	668.0900	668.0900	667.9300	667.9300	+4.667%	2	72	+79.600%
2025-09-09	639.0700	639.0700	637.8400	638.1500	+0.485%	6	72	+87.981%
2025-09-08	636.3800	636.3800	635.0700	635.0700	+2.129%	12	69	+88.893%
2025-08-29	622.9100	622.9100	621.8300	621.8300	+2.517%	2	63	+92.914%
2025-07-31	606.5600	606.5600	606.5600	606.5600	+11.901%	50	63	+97.771%
2025-07-09	542.0500	542.0800	541.7200	542.0500	+4.602%	22	13	+121.308%
2025-07-02	518.5200	518.5200	518.2000	518.2000	+13.417%	4	2	+131.494%
2025-06-26	456.9000	456.9000	456.9000	456.9000	0.000%	1	1	+162.552%

.dark-mode .X5XynX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5XynX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C6700SPX Jun 17 2027 6700.00 Call (SPX270617C06700000)option OPRA

SPX20270617C6700
SPX Jun 17 2027 6700.00 Call (SPX270617C06700000)
option OPRA