Dark

SPX20270617C6900
SPX Jun 17 2027 6900.00 Call (SPX270617C06900000)
option OPRA

Inactive

Sep 1, 2026

1109.78-6.796%(-80.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1,109.7800	1,109.7800	1,109.7800	1,109.7800	-6.796%	2	2,794	0.000%
2026-08-28	1,190.7000	1,190.7000	1,190.7000	1,190.7000	-0.651%	1	2,794	-6.796%
2026-08-27	1,190.0000	1,211.5000	1,190.0000	1,198.5000	+3.233%	6	2,794	-7.403%
2026-08-24	1,160.9700	1,160.9700	1,160.9700	1,160.9700	-3.299%	1	2,794	-4.409%
2026-08-19	1,199.7600	1,200.7000	1,199.7600	1,200.5800	-4.819%	4	2,794	-7.563%
2026-08-17	1,260.8400	1,261.3600	1,260.1500	1,261.3600	+0.401%	8	2,794	-12.017%
2026-08-11	1,256.0000	1,257.4100	1,256.0000	1,256.3200	+0.325%	6	2,792	-11.664%
2026-08-10	1,259.1700	1,259.1700	1,252.2500	1,252.2500	+0.625%	2	2,790	-11.377%
2026-08-05	1,244.4700	1,244.4700	1,244.4700	1,244.4700	+26.568%	8	2,789	-10.823%
2026-07-29	999.0700	999.0700	981.3700	983.2400	-1.378%	3	2,781	+12.870%
2026-07-24	1,002.6000	1,025.9300	996.9800	996.9800	-1.921%	5	2,781	+11.314%
2026-07-23	1,020.4600	1,020.4600	1,016.5100	1,016.5100	-5.483%	2	2,781	+9.176%
2026-07-22	1,076.2100	1,076.2100	1,075.4800	1,075.4800	+2.145%	2	2,781	+3.189%
2026-07-20	1,052.9000	1,052.9000	1,052.9000	1,052.9000	-1.892%	1	2,780	+5.402%
2026-07-17	1,073.2000	1,073.2000	1,073.2000	1,073.2000	-0.549%	1	2,781	+3.408%
2026-07-07	1,078.7000	1,079.1200	1,078.7000	1,079.1200	-2.050%	2	2,782	+2.841%
2026-07-06	1,089.7000	1,101.9000	1,089.7000	1,101.7000	+1.065%	8	2,782	+0.733%
2026-07-01	1,055.7000	1,090.0900	1,054.2000	1,090.0900	-0.094%	15	2,782	+1.806%
2026-06-30	1,090.7600	1,091.1200	1,090.7600	1,091.1200	+5.805%	2	2,783	+1.710%
2026-06-29	1,028.0300	1,031.2600	1,025.9200	1,031.2600	+6.756%	80	2,783	+7.614%
2026-06-26	966.0000	966.0000	966.0000	966.0000	-3.759%	1	2,783	+14.884%
2026-06-25	1,003.7300	1,003.7300	1,003.7300	1,003.7300	-1.407%	1	2,784	+10.566%
2026-06-23	1,018.0500	1,018.0500	1,018.0500	1,018.0500	-11.010%	32	2,782	+9.010%
2026-06-15	1,144.0000	1,144.0000	1,144.0000	1,144.0000	+8.518%	1	2,750	-2.991%
2026-06-12	1,054.2000	1,054.2000	1,054.2000	1,054.2000	+8.668%	1	2,750	+5.272%
2026-06-11	971.0100	971.0100	968.1100	970.1100	-5.045%	12	2,750	+14.397%
2026-06-09	1,021.6500	1,021.6500	1,021.6500	1,021.6500	-4.581%	1	2,750	+8.626%
2026-06-08	1,070.3300	1,070.7000	1,070.3300	1,070.7000	-11.674%	4	2,749	+3.650%
2026-06-02	1,212.2200	1,212.2200	1,212.2200	1,212.2200	+8.946%	1	2,399	-8.451%
2026-05-22	1,117.2700	1,117.2700	1,112.6800	1,112.6800	+3.877%	9	2,399	-0.261%
2026-05-20	1,071.1500	1,071.1500	1,071.1500	1,071.1500	+5.430%	2	2,408	+3.606%
2026-05-19	1,015.0500	1,018.6200	1,012.7500	1,015.9800	-6.961%	4	2,406	+9.232%
2026-05-15	1,077.7500	1,091.9900	1,077.7500	1,091.9900	-4.634%	35	2,406	+1.629%
2026-05-14	1,124.5900	1,146.1000	1,123.7100	1,145.0500	+3.668%	136	2,412	-3.080%
2026-05-13	1,104.5400	1,104.5400	1,104.5400	1,104.5400	+3.981%	6	2,412	+0.474%
2026-05-12	1,039.2100	1,062.2500	1,039.2100	1,062.2500	-1.338%	3	2,412	+4.474%
2026-05-11	1,075.9900	1,076.6600	1,075.9900	1,076.6600	+3.595%	2	2,412	+3.076%
2026-05-08	1,036.0000	1,039.3000	1,036.0000	1,039.3000	+21.242%	2	2,410	+6.781%
2026-04-28	857.2100	857.2100	857.2100	857.2100	+0.991%	1	2,410	+29.464%
2026-04-22	837.9200	850.9000	837.9200	848.8000	+0.031%	4	2,409	+30.747%
2026-04-17	848.5400	848.5400	848.5400	848.5400	+8.422%	1	2,408	+30.787%
2026-04-16	782.6300	782.6300	782.6300	782.6300	+0.049%	1	2,407	+41.801%
2026-04-15	762.5800	782.2500	762.5800	782.2500	+6.304%	2	2,406	+41.870%
2026-04-14	696.5000	735.8600	696.5000	735.8600	+13.218%	12	2,404	+50.814%
2026-04-10	649.9500	649.9500	649.9500	649.9500	+0.622%	1	2,403	+70.749%
2026-04-09	613.2000	649.2500	613.2000	645.9300	+3.169%	74	2,402	+71.811%
2026-04-08	626.0900	626.0900	626.0900	626.0900	+19.330%	2	2,359	+77.256%
2026-04-07	522.1900	529.4500	522.1900	524.6700	-1.563%	23	2,361	+111.520%
2026-04-06	530.2000	533.0000	530.2000	533.0000	+1.485%	2	2,361	+108.214%
2026-04-02	526.0000	526.0000	512.9400	525.2000	-0.049%	25	2,367	+111.306%
2026-04-01	531.7900	534.9600	524.4100	525.4600	+13.983%	28	2,367	+111.202%
2026-03-31	457.5200	462.6800	456.3300	461.0000	+5.909%	49	2,376	+140.733%
2026-03-30	442.6600	442.6600	435.2800	435.2800	-6.706%	57	2,381	+154.958%
2026-03-27	466.7500	466.7500	466.5700	466.5700	-5.914%	2	2,410	+137.859%
2026-03-26	495.9000	495.9000	495.9000	495.9000	-13.120%	351	2,384	+123.791%
2026-03-25	570.7900	570.7900	570.7900	570.7900	+4.064%	2	2,347	+94.429%
2026-03-24	527.2200	548.5000	526.8100	548.5000	-0.255%	9	2,345	+102.330%
2026-03-23	562.5800	572.3100	549.9000	549.9000	+1.701%	6	2,343	+101.815%
2026-03-19	559.0000	559.0000	540.7000	540.7000	-13.330%	3	2,340	+105.249%
2026-03-17	623.8600	623.8600	623.8600	623.8600	+3.614%	1	2,337	+77.889%
2026-03-16	603.7100	603.7100	602.1000	602.1000	-1.285%	6	2,336	+84.318%
2026-03-12	609.9400	609.9400	609.9400	609.9400	-8.509%	1	2,331	+81.949%
2026-03-10	669.2900	675.2700	666.0300	666.6700	+6.136%	20	2,330	+66.466%
2026-03-06	639.9600	639.9600	628.1300	628.1300	-5.638%	6	2,327	+76.680%
2026-03-05	659.9800	666.6400	645.9800	665.6600	-4.725%	104	2,327	+66.719%
2026-03-04	697.8900	702.8600	696.1600	698.6700	+8.987%	20	2,313	+58.842%
2026-03-03	649.4500	649.4500	621.8100	641.0600	-10.404%	4	2,316	+73.116%
2026-03-02	678.2300	715.5000	678.2300	715.5000	+4.679%	102	2,302	+55.106%
2026-02-27	687.1300	687.1300	683.5200	683.5200	-4.699%	32	2,212	+62.362%
2026-02-26	722.6600	722.6600	717.2000	717.2200	-4.069%	72	2,182	+54.734%
2026-02-25	735.5000	747.6400	735.5000	747.6400	+5.019%	9	2,182	+48.438%
2026-02-24	697.4000	711.9300	697.4000	711.9100	+5.001%	47	2,182	+55.888%
2026-02-23	672.5100	686.7000	672.5100	678.0000	-5.808%	258	2,181	+63.684%
2026-02-20	722.5000	722.5000	719.8100	719.8100	+5.039%	13	2,029	+54.177%
2026-02-19	685.2800	685.2800	685.2800	685.2800	+0.496%	5	2,029	+61.945%
2026-02-17	655.9800	681.9000	646.9800	681.9000	-1.525%	3	2,024	+62.748%
2026-02-13	692.4600	692.4600	692.4600	692.4600	-1.289%	4	2,023	+60.266%
2026-02-12	742.4000	742.4000	701.5000	701.5000	-7.879%	38	2,023	+58.201%
2026-02-11	783.0000	783.0000	735.0000	761.5000	-1.001%	13	2,013	+45.736%
2026-02-10	769.2000	769.2000	769.2000	769.2000	+0.156%	1	2,010	+44.277%
2026-02-09	758.9200	770.0000	758.9200	768.0000	+3.037%	4	2,009	+44.503%
2026-02-06	745.3600	745.3600	745.3600	745.3600	+8.511%	6	2,007	+48.892%
2026-02-05	686.9000	686.9000	686.9000	686.9000	-7.103%	1	2,007	+61.564%
2026-02-04	746.0000	752.0000	739.4200	739.4200	+0.057%	356	2,006	+50.088%
2026-02-03	750.0000	765.0000	739.0000	739.0000	-1.356%	28	1,756	+50.173%
2026-01-30	768.0000	768.0000	749.1500	749.1600	-4.941%	47	1,745	+48.137%
2026-01-27	788.3600	788.3600	788.1000	788.1000	+7.013%	350	1,724	+40.817%
2026-01-23	736.4500	736.4500	736.4500	736.4500	-0.260%	150	1,607	+50.693%
2026-01-22	738.3700	738.3700	738.3700	738.3700	-2.705%	2	1,607	+50.301%
2026-01-16	758.9500	758.9500	758.9000	758.9000	-2.937%	9	1,605	+46.235%
2026-01-15	774.7700	785.9400	774.7700	781.8600	+4.851%	5	1,605	+41.941%
2026-01-14	745.5300	745.6900	745.5300	745.6900	-5.054%	21	1,600	+48.826%
2026-01-09	762.2500	786.3600	762.1300	785.3800	+5.256%	106	1,600	+41.305%
2026-01-08	747.5500	747.5500	746.1600	746.1600	-3.071%	75	1,500	+48.732%
2026-01-07	771.1000	771.7000	769.8000	769.8000	+3.526%	5	1,443	+44.165%
2026-01-06	740.1900	746.2000	740.1900	743.5800	+2.198%	17	1,443	+49.248%
2026-01-05	727.5900	727.5900	727.5900	727.5900	-0.573%	3	1,104	+52.528%
2025-12-30	732.3900	732.3900	731.2000	731.7800	-0.480%	541	1,104	+51.655%
2025-12-29	736.1400	736.1400	735.3100	735.3100	-3.692%	4	682	+50.927%
2025-12-26	761.1000	763.5000	761.1000	763.5000	+6.716%	5	678	+45.354%
2025-12-22	715.7600	715.7600	715.4500	715.4500	+2.336%	11	666	+55.116%
2025-12-19	702.0200	702.0200	699.1200	699.1200	+0.806%	60	666	+58.740%
2025-12-18	693.5300	693.5300	693.5300	693.5300	+4.070%	1	606	+60.019%
2025-12-17	687.3000	687.3000	662.4200	666.4100	-2.890%	9	605	+66.531%
2025-12-16	683.7000	687.4700	683.7000	686.2400	-3.276%	8	599	+61.719%
2025-12-15	706.8500	709.4800	706.8500	709.4800	-2.460%	13	599	+56.422%
2025-12-12	727.3700	727.3700	727.3700	727.3700	-5.814%	1	586	+52.574%
2025-12-11	773.7900	773.7900	772.2700	772.2700	+4.848%	12	585	+43.704%
2025-12-10	736.5600	736.5600	736.5600	736.5600	-2.194%	1	579	+50.671%
2025-12-09	751.2900	753.0800	751.2900	753.0800	-3.010%	2	578	+47.365%
2025-12-05	777.5200	777.5200	776.4500	776.4500	+5.174%	2	576	+42.930%
2025-12-03	738.2500	738.2500	738.2500	738.2500	+20.041%	1	575	+50.326%
2025-11-20	709.3300	709.3300	610.6700	615.0000	-18.276%	6	575	+80.452%
2025-11-11	753.1200	753.1200	752.5300	752.5300	+14.918%	2	572	+47.473%
2025-11-07	655.3400	655.3400	654.8400	654.8400	-6.612%	2	572	+69.473%
2025-11-06	696.4400	701.2000	696.4400	701.2000	-7.634%	9	572	+58.269%
2025-11-05	759.1500	759.1500	759.1500	759.1500	+2.049%	15	572	+46.187%
2025-11-04	743.9100	743.9100	743.9100	743.9100	-3.418%	1	557	+49.182%
2025-11-03	770.2400	770.2400	770.2400	770.2400	+0.573%	1	557	+44.082%
2025-10-27	765.7600	765.8500	765.7600	765.8500	+12.155%	2	557	+44.908%
2025-10-20	683.2500	683.6400	682.8500	682.8500	+5.652%	30	557	+62.522%
2025-10-17	649.2900	649.2900	646.3200	646.3200	-9.152%	9	542	+71.708%
2025-10-08	711.4300	711.4300	711.4300	711.4300	+2.386%	1	536	+55.993%
2025-10-03	693.2800	694.8500	693.2800	694.8500	+12.337%	4	536	+59.715%
2025-09-18	618.5400	618.5400	618.5400	618.5400	+2.662%	2	537	+79.419%
2025-09-16	602.5000	602.5000	602.5000	602.5000	-0.331%	1	537	+84.196%
2025-09-15	604.5100	604.5100	604.4100	604.5000	+4.581%	4	536	+83.586%
2025-09-11	578.0200	578.0200	578.0200	578.0200	+21.153%	2	534	+91.997%
2025-09-02	477.5200	477.7100	477.1000	477.1000	-8.517%	14	534	+132.610%
2025-08-27	523.2400	523.2400	520.5700	521.5200	+1.841%	15	527	+112.797%
2025-08-25	512.8400	512.8400	512.0900	512.0900	-0.249%	2	528	+116.716%
2025-08-18	513.7700	513.7700	513.3700	513.3700	-1.717%	2	528	+116.175%
2025-08-13	521.1600	522.3400	520.6700	522.3400	+11.240%	6	362	+112.463%
2025-08-07	470.0900	470.0900	469.5600	469.5600	+5.316%	2	359	+136.345%
2025-08-04	445.8000	445.8600	445.8000	445.8600	+7.683%	2	358	+148.908%
2025-08-01	412.5500	415.1500	411.7600	414.0500	-15.920%	24	357	+168.030%
2025-07-31	509.8000	509.8000	492.4500	492.4500	+1.223%	30	345	+125.359%
2025-07-30	488.3400	488.3400	486.5000	486.5000	-0.888%	2	330	+128.115%
2025-07-29	497.2800	497.2800	490.8600	490.8600	+7.524%	2	329	+126.089%
2025-07-22	455.6800	456.5500	455.6000	456.5100	-0.299%	14	315	+143.101%
2025-07-18	456.7500	458.1500	456.1000	457.8800	-1.489%	122	310	+142.374%
2025-07-17	458.5800	465.9000	458.2700	464.8000	+5.694%	106	249	+138.765%
2025-07-16	436.6700	439.8500	436.6700	439.7600	-2.176%	34	221	+152.360%
2025-07-15	459.5000	459.6200	449.0300	449.5400	+0.411%	149	204	+146.870%
2025-07-14	447.2300	449.5300	446.3700	447.7000	-1.837%	194	131	+147.885%
2025-07-10	452.2500	456.0800	450.5000	456.0800	+3.997%	4	47	+143.330%
2025-07-09	434.2100	438.5500	434.2100	438.5500	+2.386%	28	47	+153.057%
2025-07-07	428.3300	428.3300	428.3300	428.3300	+1.083%	25	47	+159.095%
2025-07-02	417.3900	423.7400	417.3900	423.7400	+5.943%	40	22	+161.901%
2025-06-30	399.9700	399.9700	399.9700	399.9700	+22.352%	2	3	+177.466%
2025-06-18	326.9000	326.9000	326.9000	326.9000	0.000%	1	0	+239.486%

.dark-mode .rXgMcc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXgMcc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C6900SPX Jun 17 2027 6900.00 Call (SPX270617C06900000)option OPRA

SPX20270617C6900
SPX Jun 17 2027 6900.00 Call (SPX270617C06900000)
option OPRA