Dark

SPX20270617C6800
SPX Jun 17 2027 6800.00 Call (SPX270617C06800000)
option OPRA

EOD

Jul 6, 2026

1190.70+0.907%(+10.70)1,155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1,166.1000	1,190.7000	1,166.1000	1,190.7000	+0.907%	1,155	6,618	0.000%
2026-07-02	1,189.8000	1,195.0000	1,180.0000	1,180.0000	+5.839%	3,008	2,838	+0.907%
2026-06-29	1,114.9000	1,114.9000	1,114.9000	1,114.9000	+4.664%	10	3,313	+6.799%
2026-06-26	1,074.0000	1,079.1000	1,065.2200	1,065.2200	-0.054%	1,011	3,303	+11.780%
2026-06-25	1,059.1000	1,099.7000	1,052.9000	1,065.8000	-2.433%	55	2,730	+11.719%
2026-06-23	1,107.8300	1,107.8300	1,092.3800	1,092.3800	-6.509%	37	2,748	+9.001%
2026-06-22	1,207.3300	1,207.3300	1,168.4300	1,168.4300	-2.196%	2	2,716	+1.906%
2026-06-17	1,194.6700	1,194.6700	1,194.6700	1,194.6700	-1.794%	1	2,715	-0.332%
2026-06-16	1,227.2700	1,227.2700	1,216.5000	1,216.5000	+10.831%	2	2,715	-2.121%
2026-06-12	1,097.6200	1,097.6200	1,097.6200	1,097.6200	+4.135%	1	2,715	+8.480%
2026-06-11	1,054.0400	1,054.0400	1,054.0400	1,054.0400	-11.775%	3	2,715	+12.965%
2026-06-05	1,194.7200	1,194.7200	1,194.7200	1,194.7200	-1.263%	36	2,714	-0.336%
2026-05-26	1,210.0000	1,210.0000	1,210.0000	1,210.0000	+1.818%	3	2,714	-1.595%
2026-05-22	1,188.3900	1,188.3900	1,188.3900	1,188.3900	+4.156%	1	2,717	+0.194%
2026-05-20	1,140.9300	1,141.4400	1,140.9300	1,140.9700	+3.345%	4	2,717	+4.359%
2026-05-19	1,087.6200	1,105.2300	1,087.0800	1,104.0400	-1.123%	4	2,716	+7.849%
2026-05-18	1,116.5800	1,116.5800	1,116.5800	1,116.5800	-7.786%	3	2,716	+6.638%
2026-05-14	1,201.8400	1,221.8300	1,199.7500	1,210.8600	+2.708%	27	2,716	-1.665%
2026-05-13	1,178.9400	1,178.9400	1,178.9400	1,178.9400	+4.241%	12	2,689	+0.998%
2026-05-12	1,125.5000	1,141.9200	1,103.8400	1,130.9700	-1.715%	137	2,689	+5.281%
2026-05-11	1,149.5900	1,156.7100	1,149.5900	1,150.7000	+2.788%	10	2,689	+3.476%
2026-05-08	1,124.5900	1,124.5900	1,119.4900	1,119.4900	+9.711%	21	2,556	+6.361%
2026-05-05	1,005.1000	1,020.4000	1,005.1000	1,020.4000	+4.943%	6	2,535	+16.690%
2026-05-04	973.4800	973.4900	972.3400	972.3400	-3.029%	4	2,534	+22.457%
2026-05-01	1,002.9600	1,002.9600	1,002.7100	1,002.7100	+8.884%	2	2,535	+18.748%
2026-04-28	920.9000	920.9000	920.9000	920.9000	-2.266%	1	2,535	+29.297%
2026-04-24	944.0600	944.3500	942.2500	942.2500	+2.374%	8	2,536	+26.368%
2026-04-22	910.0000	920.4000	910.0000	920.4000	+2.459%	3	2,542	+29.368%
2026-04-21	909.9000	909.9000	897.2000	898.3100	-1.404%	15	2,541	+32.549%
2026-04-20	914.0000	914.4000	908.5000	911.1000	-1.194%	4	2,541	+30.688%
2026-04-17	922.1100	922.1100	922.1100	922.1100	+15.872%	1,175	2,542	+29.128%
2026-04-14	764.8000	795.8000	764.8000	795.8000	+11.145%	7	3,139	+49.623%
2026-04-13	693.2000	716.0000	693.2000	716.0000	+1.642%	109	3,143	+66.299%
2026-04-10	713.8300	717.2000	704.1600	704.4300	-0.893%	79	3,043	+69.030%
2026-04-09	709.2700	711.8100	703.9500	710.7800	+3.185%	226	3,005	+67.520%
2026-04-08	679.4000	688.8400	679.4000	688.8400	+18.510%	128	2,901	+72.856%
2026-04-02	536.9400	583.1600	536.9400	581.2500	-1.598%	49	2,865	+104.852%
2026-04-01	590.1200	590.6900	580.1700	590.6900	+5.463%	108	2,865	+101.578%
2026-03-31	523.1400	560.0900	518.0900	560.0900	+13.493%	1,121	2,939	+112.591%
2026-03-30	494.4000	501.5300	492.4000	493.5000	-13.133%	1,011	2,330	+141.277%
2026-03-26	596.7000	596.7000	568.1100	568.1100	-5.362%	215	1,473	+109.590%
2026-03-24	600.3000	600.3000	600.3000	600.3000	+1.599%	1	1,649	+98.351%
2026-03-20	600.0000	600.0000	590.8400	590.8500	-1.550%	81	1,648	+101.523%
2026-03-19	600.3000	601.8000	600.1500	600.1500	-7.210%	101	1,648	+98.400%
2026-03-13	647.9200	647.9200	645.6900	646.7800	-11.060%	45	1,614	+84.097%
2026-03-10	715.8700	728.6700	715.8700	727.2100	+12.371%	25	1,614	+63.735%
2026-03-09	647.1500	647.1500	647.1500	647.1500	-11.158%	1	1,615	+83.991%
2026-03-05	752.0000	755.0000	707.9800	728.4300	-4.540%	110	1,410	+63.461%
2026-03-04	759.0000	766.3000	753.6400	763.0700	+3.369%	20	1,320	+56.041%
2026-03-03	711.4500	738.2000	682.4600	738.2000	-4.748%	106	1,315	+61.298%
2026-03-02	736.2100	775.0000	736.2100	775.0000	+2.989%	46	1,214	+53.639%
2026-02-27	751.1800	752.7900	746.9000	752.5100	-3.814%	110	1,201	+58.230%
2026-02-26	774.8200	782.3500	773.4400	782.3500	+0.982%	11	1,101	+52.195%
2026-02-24	746.3000	775.0900	746.2000	774.7400	+1.381%	210	1,101	+53.690%
2026-02-23	778.9900	778.9900	764.1900	764.1900	-1.273%	9	1,126	+55.812%
2026-02-20	777.6000	780.0000	774.0400	774.0400	+2.931%	79	1,126	+53.829%
2026-02-19	752.0000	755.0000	748.0000	752.0000	-2.104%	4	1,143	+58.338%
2026-02-18	784.6200	784.6200	768.1500	768.1600	+0.151%	46	1,141	+55.007%
2026-02-12	791.0500	791.0500	767.0000	767.0000	-0.703%	62	1,121	+55.241%
2026-02-06	772.4300	772.4300	772.4300	772.4300	-1.513%	10	1,133	+54.150%
2026-02-04	784.3000	784.3000	784.3000	784.3000	-2.813%	1	1,123	+51.817%
2026-02-03	787.0000	807.0000	782.8100	807.0000	+2.618%	3	1,123	+47.546%
2026-01-21	786.2500	786.4100	786.2500	786.4100	-5.304%	62	1,121	+51.410%
2026-01-16	829.6300	830.4600	829.6300	830.4600	+2.417%	2	985	+43.378%
2026-01-14	810.8700	810.8700	810.8600	810.8600	-4.693%	4	985	+46.844%
2026-01-13	849.2000	851.0000	849.2000	850.7900	+6.044%	52	989	+39.952%
2026-01-05	795.2500	802.3000	795.2500	802.3000	-0.384%	4	999	+48.411%
2025-12-23	788.3000	805.3900	788.3000	805.3900	+5.124%	5	998	+47.841%
2025-12-19	762.0300	766.1300	762.0300	766.1300	+4.040%	6	996	+55.417%
2025-12-18	737.4700	737.4700	736.3800	736.3800	+3.871%	2	993	+61.696%
2025-12-17	722.7100	724.3100	708.0000	708.9400	-8.198%	301	992	+67.955%
2025-12-15	772.2500	772.2500	772.2500	772.2500	-3.099%	11	824	+54.186%
2025-12-12	794.9800	796.9500	794.9800	796.9500	-4.845%	2	824	+49.407%
2025-12-11	837.5400	837.5400	837.5300	837.5300	+3.484%	2	825	+42.168%
2025-12-04	809.3300	809.3300	809.3300	809.3300	-0.206%	2	825	+47.122%
2025-11-28	810.0000	811.0000	810.0000	811.0000	+13.986%	3	825	+46.819%
2025-11-21	712.8400	712.8400	711.4900	711.4900	+1.346%	6	825	+67.353%
2025-11-19	702.0400	702.0400	702.0400	702.0400	-0.680%	1	825	+69.606%
2025-11-18	705.7600	706.8500	705.7600	706.8500	-8.700%	2	824	+68.452%
2025-11-13	797.5000	802.5000	774.2100	774.2100	-9.098%	12	825	+53.795%
2025-11-12	847.5000	851.7000	844.0000	851.7000	+0.555%	10	825	+39.803%
2025-11-11	824.2000	847.0000	816.0000	847.0000	+1.449%	10	825	+40.579%
2025-11-10	799.8000	834.9000	799.8000	834.9000	+17.441%	13	826	+42.616%
2025-11-07	710.9100	710.9100	710.9100	710.9100	-6.697%	1	825	+67.490%
2025-11-06	761.5300	761.9400	761.5300	761.9400	-5.600%	2	825	+56.272%
2025-11-04	808.0000	808.8900	807.1400	807.1400	-3.099%	112	824	+47.521%
2025-11-03	832.9500	832.9500	832.9500	832.9500	-3.650%	1	804	+42.950%
2025-10-31	835.9600	864.5000	830.7200	864.5000	+1.475%	7	804	+37.733%
2025-10-28	851.9300	851.9300	851.9300	851.9300	+7.564%	276	801	+39.765%
2025-10-24	780.8600	792.0200	780.4900	792.0200	+6.274%	3	712	+50.337%
2025-10-23	744.4100	745.2600	744.4100	745.2600	-0.138%	2	711	+59.770%
2025-10-21	740.0600	746.2900	740.0600	746.2900	+0.157%	28	711	+59.549%
2025-10-20	744.5000	745.1200	744.5000	745.1200	+7.554%	2	711	+59.800%
2025-10-14	687.8700	696.8500	687.4000	692.7900	-1.936%	29	712	+71.870%
2025-10-13	698.1700	706.4700	698.1700	706.4700	+5.172%	5	685	+68.542%
2025-10-10	733.1600	733.1600	671.7300	671.7300	-12.009%	46	681	+77.259%
2025-10-09	763.4100	763.4100	763.4100	763.4100	-0.781%	1	678	+55.971%
2025-10-08	769.4200	769.4200	769.4200	769.4200	+5.675%	1	679	+54.753%
2025-09-22	728.1000	728.1000	728.1000	728.1000	+6.109%	21	653	+63.535%
2025-09-18	686.1800	686.1800	686.1800	686.1800	+18.164%	1	632	+73.526%
2025-09-08	580.7000	580.7000	580.7000	580.7000	+8.953%	2	571	+105.046%
2025-09-02	533.0500	533.0500	532.9800	532.9800	-6.786%	2	571	+123.404%
2025-08-13	571.7800	571.7800	571.7800	571.7800	+4.149%	1	571	+108.244%
2025-08-12	549.0000	549.0000	549.0000	549.0000	+20.165%	100	571	+116.885%
2025-08-01	461.0400	461.0400	456.6700	456.8700	-14.254%	4	501	+160.621%
2025-07-31	531.5200	532.8200	531.5200	532.8200	-3.649%	12	503	+123.471%
2025-07-25	553.0000	553.0000	553.0000	553.0000	+9.833%	100	498	+115.316%
2025-07-18	503.4900	503.4900	503.4900	503.4900	+1.139%	401	498	+136.489%
2025-07-15	496.5500	497.8200	496.5500	497.8200	+0.008%	6	105	+139.183%
2025-07-14	497.6000	497.9100	497.3200	497.7800	+2.149%	68	102	+139.202%
2025-07-09	487.7600	487.7600	487.1000	487.3100	+2.101%	32	76	+144.341%
2025-07-07	477.2800	477.2800	477.2800	477.2800	+1.387%	25	66	+149.476%
2025-07-02	466.0100	470.7500	466.0100	470.7500	0.000%	104	52	+152.937%

.dark-mode .FXp5P4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FXp5P4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C6800SPX Jun 17 2027 6800.00 Call (SPX270617C06800000)option OPRA

SPX20270617C6800
SPX Jun 17 2027 6800.00 Call (SPX270617C06800000)
option OPRA