Dark

SPX20270617C7100
SPX Jun 17 2027 7100.00 Call (SPX270617C07100000)
option OPRA

EOD

Sep 10, 2026

923.30-3.359%(-32.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	922.2900	923.3000	922.2900	923.3000	-3.359%	2	5,162	0.000%
2026-09-09	948.2700	955.3900	948.0200	955.3900	-8.436%	62	5,161	-3.359%
2026-09-03	1,044.4700	1,044.4700	1,043.2300	1,043.4100	+8.538%	36	5,149	-11.511%
2026-09-02	959.6900	961.3300	959.6900	961.3300	-3.867%	2	5,167	-3.956%
2026-08-31	997.8000	1,000.0000	997.8000	1,000.0000	-2.979%	2	5,166	-7.670%
2026-08-28	1,072.0000	1,072.0000	1,030.7000	1,030.7000	+2.764%	2	5,167	-10.420%
2026-08-26	1,004.3800	1,004.3800	1,002.9800	1,002.9800	+1.168%	2	5,167	-7.944%
2026-08-24	990.6700	991.4000	990.6700	991.4000	-7.268%	2	5,167	-6.869%
2026-08-19	1,059.7600	1,069.1000	1,058.4600	1,069.1000	+2.373%	3	5,168	-13.638%
2026-08-18	1,055.2200	1,055.2200	1,041.2900	1,044.3200	-4.784%	4	5,167	-11.588%
2026-08-17	1,103.5200	1,103.5200	1,096.5400	1,096.7900	+2.798%	4	5,167	-15.818%
2026-08-11	1,066.8800	1,066.9400	1,066.8800	1,066.9400	-2.381%	2	5,168	-13.463%
2026-08-07	1,090.4900	1,092.9600	1,090.4900	1,092.9600	+3.218%	2	5,169	-15.523%
2026-08-06	1,058.8800	1,058.8800	1,058.8800	1,058.8800	-2.176%	1	5,168	-12.804%
2026-08-05	1,086.4000	1,086.4000	1,081.7900	1,082.4300	+22.350%	12	5,168	-14.701%
2026-07-31	840.1000	884.7000	840.1000	884.7000	+3.389%	2	5,174	+4.363%
2026-07-30	820.0000	855.7000	820.0000	855.7000	-9.950%	3	5,174	+7.900%
2026-07-16	955.8300	975.9400	950.2500	950.2500	-2.755%	10	4,937	-2.836%
2026-07-15	976.6200	983.7900	960.9800	977.1700	+0.793%	31	4,937	-5.513%
2026-07-14	968.0500	972.0000	956.9000	969.4800	+1.783%	21	4,943	-4.763%
2026-07-13	977.7300	977.7300	951.0000	952.5000	-4.054%	45	4,941	-3.066%
2026-07-10	966.2000	992.7500	966.2000	992.7500	+5.589%	29	4,957	-6.996%
2026-07-09	931.6000	940.2000	931.6000	940.2000	+1.852%	2	4,956	-1.797%
2026-07-08	899.0000	923.5000	899.0000	923.1000	-3.154%	4	4,955	+0.022%
2026-07-06	945.8000	953.1600	945.8000	953.1600	+5.089%	4	4,953	-3.133%
2026-07-02	906.6000	907.5000	894.7500	907.0000	-4.957%	5	4,954	+1.797%
2026-07-01	920.0500	954.3000	919.5300	954.3000	+1.866%	10	4,954	-3.248%
2026-06-30	921.0000	937.2300	921.0000	936.8200	+9.467%	4	4,951	-1.443%
2026-06-29	855.8000	855.8000	855.8000	855.8000	+0.117%	1	4,951	+7.887%
2026-06-26	854.8000	854.8000	854.8000	854.8000	-1.916%	2	4,952	+8.014%
2026-06-25	871.5000	871.5000	871.5000	871.5000	-0.038%	1	4,952	+5.944%
2026-06-24	889.8600	889.8600	871.8300	871.8300	-1.932%	11	4,952	+5.904%
2026-06-23	889.0100	889.0100	889.0100	889.0100	-6.509%	5	4,946	+3.857%
2026-06-22	987.0000	987.0000	950.9000	950.9000	-2.211%	3	4,941	-2.903%
2026-06-18	961.4000	972.4000	961.4000	972.4000	-1.827%	2	4,640	-5.049%
2026-06-16	989.5900	990.5000	989.5900	990.5000	+14.540%	16	4,640	-6.784%
2026-06-11	826.8700	867.4400	821.0200	864.7600	+5.222%	23	4,632	+6.770%
2026-06-10	851.4000	851.4000	821.8400	821.8400	+0.155%	20	4,609	+12.345%
2026-06-09	850.2900	856.1300	820.5700	820.5700	-10.830%	92	4,615	+12.519%
2026-06-08	943.2800	943.2800	920.2300	920.2300	-13.311%	8	4,615	+0.334%
2026-06-02	1,048.2900	1,061.5300	1,048.2900	1,061.5300	+2.496%	7	4,612	-13.022%
2026-05-29	1,035.6800	1,035.6800	1,035.6800	1,035.6800	+0.692%	5	4,612	-10.851%
2026-05-28	1,023.4800	1,028.5600	1,023.4800	1,028.5600	+4.100%	13	4,612	-10.234%
2026-05-26	988.0500	988.0500	988.0500	988.0500	+5.438%	1	4,610	-6.553%
2026-05-21	937.0900	937.0900	937.0900	937.0900	+2.382%	202	4,610	-1.472%
2026-05-20	915.2900	915.2900	915.2900	915.2900	-3.755%	3	4,610	+0.875%
2026-05-15	933.9000	954.5000	933.4000	951.0000	-4.566%	14	4,686	-2.913%
2026-05-14	981.1000	1,010.1000	981.1000	996.5000	+4.127%	12	6,036	-7.346%
2026-05-13	912.6000	965.3000	906.1000	957.0000	+3.771%	2,537	6,038	-3.521%
2026-05-12	907.0000	922.2200	905.7000	922.2200	-0.516%	26	6,038	+0.117%
2026-05-11	910.6100	936.5000	908.9800	927.0000	+1.846%	19	6,038	-0.399%
2026-05-08	889.6000	911.5000	889.6000	910.2000	+4.995%	15	4,458	+1.439%
2026-05-07	884.3000	896.5000	866.9000	866.9000	-2.167%	7	4,455	+6.506%
2026-05-06	886.1000	886.1000	886.1000	886.1000	+24.034%	1	4,452	+4.198%
2026-04-29	717.6200	722.5000	713.9000	714.4000	-3.686%	207	4,452	+29.241%
2026-04-24	724.0000	741.7400	724.0000	741.7400	+3.364%	4	3,956	+24.478%
2026-04-23	717.6000	717.6000	717.6000	717.6000	+0.244%	1	3,957	+28.665%
2026-04-22	715.8500	715.8500	715.8500	715.8500	+3.224%	25	3,956	+28.980%
2026-04-21	720.6000	722.8000	693.1100	693.4900	-1.841%	4	3,958	+33.138%
2026-04-20	713.3000	713.3000	700.2100	706.5000	-1.319%	413	3,958	+30.686%
2026-04-17	688.9000	721.0000	688.9000	715.9400	+9.766%	11	3,732	+28.963%
2026-04-16	652.2400	652.2400	652.2400	652.2400	+8.501%	1,876	3,726	+41.558%
2026-04-14	592.7900	601.1400	592.7900	601.1400	+12.147%	41	2,346	+53.592%
2026-04-13	536.0300	536.0300	536.0300	536.0300	+29.105%	107	2,333	+72.248%
2026-04-07	414.6500	415.8700	414.6500	415.1900	+1.152%	57	2,259	+122.380%
2026-04-02	410.4600	410.4600	410.4600	410.4600	-1.552%	4	2,242	+124.943%
2026-04-01	430.2200	431.4300	416.9300	416.9300	+23.075%	5	2,242	+121.452%
2026-03-30	338.7600	338.7600	338.7600	338.7600	-3.939%	1	2,244	+172.553%
2026-03-27	367.1500	367.1500	352.6500	352.6500	-18.652%	18	2,243	+161.818%
2026-03-24	435.2900	435.2900	433.5100	433.5100	-5.566%	2	2,227	+112.982%
2026-03-23	459.0600	459.0600	459.0600	459.0600	+12.578%	200	2,228	+101.128%
2026-03-20	438.5500	438.5500	407.7700	407.7700	-7.468%	30	2,120	+126.427%
2026-03-19	442.4700	443.4200	439.0300	440.6800	-6.338%	45	2,090	+109.517%
2026-03-18	477.0000	477.0000	470.5000	470.5000	-5.303%	31	2,093	+96.238%
2026-03-17	503.3900	504.0700	494.8900	496.8500	+1.951%	142	2,069	+85.831%
2026-03-13	485.3000	487.3400	485.3000	487.3400	-9.467%	2	2,001	+89.457%
2026-03-11	535.7000	538.3000	535.7000	538.3000	-1.030%	2	2,002	+71.521%
2026-03-10	546.8000	546.8000	543.9000	543.9000	-5.226%	2	2,001	+69.755%
2026-03-04	572.1000	574.1000	572.1000	573.8900	-0.850%	8	2,000	+60.884%
2026-03-02	578.8100	578.8100	578.8100	578.8100	-1.041%	256	1,921	+59.517%
2026-02-18	584.1500	584.9000	584.1500	584.9000	+3.079%	2	1,739	+57.856%
2026-02-17	533.7000	568.7900	533.7000	567.4300	-10.669%	14	1,739	+62.716%
2026-02-11	634.6100	635.2000	634.6100	635.2000	-1.676%	20	1,741	+45.356%
2026-02-09	646.0300	646.0300	646.0300	646.0300	-0.777%	2	1,721	+42.919%
2026-02-03	651.6400	651.6400	651.0900	651.0900	+1.758%	2	1,721	+41.808%
2026-01-29	639.8400	639.8400	639.8400	639.8400	-0.179%	10	1,719	+44.302%
2026-01-26	641.5300	641.6500	640.9100	640.9900	+1.189%	16	1,709	+44.043%
2026-01-16	633.5100	633.5100	633.4600	633.4600	-4.226%	9	1,718	+45.755%
2026-01-12	659.2400	661.4100	659.2400	661.4100	+1.016%	9	1,718	+39.596%
2026-01-09	650.9400	654.7600	650.9400	654.7600	+7.137%	4	1,709	+41.014%
2025-12-29	611.1400	611.1400	611.1400	611.1400	-4.320%	1	1,709	+51.078%
2025-12-24	638.2700	639.2500	638.2700	638.7300	+4.419%	11	1,698	+44.552%
2025-12-23	611.7000	611.7000	611.7000	611.7000	+4.980%	2	1,698	+50.940%
2025-12-19	582.4300	582.6800	582.1000	582.6800	+3.553%	4	1,708	+58.457%
2025-12-18	562.4600	563.5800	560.5900	562.6900	+3.176%	74	1,710	+64.087%
2025-12-17	542.4800	545.3700	542.4800	545.3700	-6.661%	2	1,721	+69.298%
2025-12-16	584.2900	584.2900	584.2900	584.2900	-1.401%	50	1,723	+58.021%
2025-12-15	587.9400	592.5900	587.5500	592.5900	-1.741%	173	1,675	+55.808%
2025-12-12	601.8200	603.0900	601.8200	603.0900	-3.513%	250	1,795	+53.095%
2025-12-11	625.0500	625.0500	625.0500	625.0500	-1.845%	1	1,978	+47.716%
2025-12-09	636.8000	636.8000	636.8000	636.8000	+2.643%	810	1,977	+44.991%
2025-12-08	635.1600	635.1600	620.4000	620.4000	-5.116%	8	1,227	+48.823%
2025-12-05	653.8500	653.8500	653.8500	653.8500	+5.158%	1	1,220	+41.210%
2025-12-03	619.5400	621.7800	619.5400	621.7800	+0.940%	2	1,220	+48.493%
2025-12-02	615.9900	615.9900	615.9900	615.9900	-1.157%	201	1,218	+49.889%
2025-11-26	622.0000	623.2000	622.0000	623.2000	+20.112%	400	644	+48.155%
2025-11-21	492.4000	545.6900	487.4000	518.8500	+2.722%	60	644	+77.951%
2025-11-20	526.9600	527.9900	504.0000	505.1000	-7.591%	158	615	+82.795%
2025-11-17	546.5900	546.5900	546.5900	546.5900	-9.391%	1	615	+68.920%
2025-11-13	603.2400	603.2400	603.2400	603.2400	+4.635%	1	616	+53.057%
2025-11-07	539.9600	576.5200	539.9600	576.5200	-13.635%	2	716	+60.151%
2025-11-03	667.5400	667.5400	667.5400	667.5400	-1.727%	5	716	+38.314%
2025-10-29	696.1000	696.1000	679.2700	679.2700	+4.195%	12	716	+35.925%
2025-10-27	651.2700	651.9200	651.0600	651.9200	+14.390%	40	716	+41.628%
2025-10-23	561.8400	569.9100	561.8400	569.9100	-0.527%	12	716	+62.008%
2025-10-20	566.6800	572.9300	566.5900	572.9300	+7.339%	6	716	+61.154%
2025-10-17	536.7000	536.7000	533.7600	533.7600	+8.215%	9	715	+72.980%
2025-10-10	517.3400	520.8300	490.2700	493.2400	-10.661%	350	706	+87.191%
2025-09-23	552.1000	552.1000	552.1000	552.1000	+14.844%	1	231	+67.234%
2025-09-12	478.9700	480.7400	478.9700	480.7400	+2.161%	12	231	+92.058%
2025-09-11	470.5700	470.5700	470.5700	470.5700	+4.594%	10	219	+96.209%
2025-09-10	449.9000	449.9000	449.9000	449.9000	+8.045%	2	213	+105.223%
2025-08-13	417.1000	417.1000	416.4000	416.4000	+13.584%	6	211	+121.734%
2025-08-06	366.6000	366.6000	366.6000	366.6000	+13.597%	1	205	+151.855%
2025-08-01	322.4100	322.7200	322.4100	322.7200	-17.598%	2	207	+186.099%
2025-07-31	411.5100	412.0200	391.6400	391.6400	-2.346%	22	206	+135.752%
2025-07-24	401.1900	401.1900	401.0500	401.0500	+6.343%	2	198	+130.221%
2025-07-23	376.8600	377.2600	376.6900	377.1300	+2.791%	32	197	+144.823%
2025-07-22	366.9700	367.3700	366.6900	366.8900	-2.264%	22	181	+151.656%
2025-07-21	376.3600	376.3600	375.3900	375.3900	+7.528%	2	170	+145.958%
2025-07-16	346.7000	349.3700	344.1000	349.1100	-0.694%	52	170	+164.473%
2025-07-15	351.3500	351.5500	351.3500	351.5500	-0.910%	2	144	+162.637%
2025-07-14	356.3100	357.0900	354.7800	354.7800	-2.439%	99	143	+160.246%
2025-07-10	363.8100	364.1000	363.5400	363.6500	+3.870%	32	94	+153.898%
2025-07-09	345.5100	350.7200	345.2500	350.1000	-2.804%	152	78	+163.725%
2025-07-03	360.2000	360.2000	360.2000	360.2000	+8.592%	2	7	+156.330%
2025-07-02	329.3100	331.7000	328.3000	331.7000	+2.725%	13	7	+178.354%
2025-07-01	322.9000	322.9000	322.9000	322.9000	+3.693%	1	2	+185.940%
2025-06-27	311.4000	311.4000	311.4000	311.4000	0.000%	1	1	+196.500%

.dark-mode .fP0hns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fP0hns{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7100SPX Jun 17 2027 7100.00 Call (SPX270617C07100000)option OPRA

SPX20270617C7100
SPX Jun 17 2027 7100.00 Call (SPX270617C07100000)
option OPRA