Dark

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

EOD

Jul 6, 2026

953.16+5.089%(+46.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	945.8000	953.1600	945.8000	953.1600	+5.089%	4	4,953	0.000%
2026-07-02	906.6000	907.5000	894.7500	907.0000	-4.957%	5	4,954	+5.089%
2026-07-01	920.0500	954.3000	919.5300	954.3000	+1.866%	10	4,954	-0.119%
2026-06-30	921.0000	937.2300	921.0000	936.8200	+9.467%	4	4,951	+1.744%
2026-06-29	855.8000	855.8000	855.8000	855.8000	+0.117%	1	4,951	+11.376%
2026-06-26	854.8000	854.8000	854.8000	854.8000	-1.916%	2	4,952	+11.507%
2026-06-25	871.5000	871.5000	871.5000	871.5000	-0.038%	1	4,952	+9.370%
2026-06-24	889.8600	889.8600	871.8300	871.8300	-1.932%	11	4,952	+9.329%
2026-06-23	889.0100	889.0100	889.0100	889.0100	-6.509%	5	4,946	+7.216%
2026-06-22	987.0000	987.0000	950.9000	950.9000	-2.211%	3	4,941	+0.238%
2026-06-18	961.4000	972.4000	961.4000	972.4000	-1.827%	2	4,640	-1.979%
2026-06-16	989.5900	990.5000	989.5900	990.5000	+14.540%	16	4,640	-3.770%
2026-06-11	826.8700	867.4400	821.0200	864.7600	+5.222%	23	4,632	+10.222%
2026-06-10	851.4000	851.4000	821.8400	821.8400	+0.155%	20	4,609	+15.979%
2026-06-09	850.2900	856.1300	820.5700	820.5700	-10.830%	92	4,615	+16.158%
2026-06-08	943.2800	943.2800	920.2300	920.2300	-13.311%	8	4,615	+3.578%
2026-06-02	1,048.2900	1,061.5300	1,048.2900	1,061.5300	+2.496%	7	4,612	-10.209%
2026-05-29	1,035.6800	1,035.6800	1,035.6800	1,035.6800	+0.692%	5	4,612	-7.968%
2026-05-28	1,023.4800	1,028.5600	1,023.4800	1,028.5600	+4.100%	13	4,612	-7.331%
2026-05-26	988.0500	988.0500	988.0500	988.0500	+5.438%	1	4,610	-3.531%
2026-05-21	937.0900	937.0900	937.0900	937.0900	+2.382%	202	4,610	+1.715%
2026-05-20	915.2900	915.2900	915.2900	915.2900	-3.755%	3	4,610	+4.137%
2026-05-15	933.9000	954.5000	933.4000	951.0000	-4.566%	14	4,686	+0.227%
2026-05-14	981.1000	1,010.1000	981.1000	996.5000	+4.127%	12	6,036	-4.349%
2026-05-13	912.6000	965.3000	906.1000	957.0000	+3.771%	2,537	6,038	-0.401%
2026-05-12	907.0000	922.2200	905.7000	922.2200	-0.516%	26	6,038	+3.355%
2026-05-11	910.6100	936.5000	908.9800	927.0000	+1.846%	19	6,038	+2.822%
2026-05-08	889.6000	911.5000	889.6000	910.2000	+4.995%	15	4,458	+4.720%
2026-05-07	884.3000	896.5000	866.9000	866.9000	-2.167%	7	4,455	+9.950%
2026-05-06	886.1000	886.1000	886.1000	886.1000	+24.034%	1	4,452	+7.568%
2026-04-29	717.6200	722.5000	713.9000	714.4000	-3.686%	207	4,452	+33.421%
2026-04-24	724.0000	741.7400	724.0000	741.7400	+3.364%	4	3,956	+28.503%
2026-04-23	717.6000	717.6000	717.6000	717.6000	+0.244%	1	3,957	+32.826%
2026-04-22	715.8500	715.8500	715.8500	715.8500	+3.224%	25	3,956	+33.151%
2026-04-21	720.6000	722.8000	693.1100	693.4900	-1.841%	4	3,958	+37.444%
2026-04-20	713.3000	713.3000	700.2100	706.5000	-1.319%	413	3,958	+34.913%
2026-04-17	688.9000	721.0000	688.9000	715.9400	+9.766%	11	3,732	+33.134%
2026-04-16	652.2400	652.2400	652.2400	652.2400	+8.501%	1,876	3,726	+46.136%
2026-04-14	592.7900	601.1400	592.7900	601.1400	+12.147%	41	2,346	+58.559%
2026-04-13	536.0300	536.0300	536.0300	536.0300	+29.105%	107	2,333	+77.818%
2026-04-07	414.6500	415.8700	414.6500	415.1900	+1.152%	57	2,259	+129.572%
2026-04-02	410.4600	410.4600	410.4600	410.4600	-1.552%	4	2,242	+132.218%
2026-04-01	430.2200	431.4300	416.9300	416.9300	+23.075%	5	2,242	+128.614%
2026-03-30	338.7600	338.7600	338.7600	338.7600	-3.939%	1	2,244	+181.367%
2026-03-27	367.1500	367.1500	352.6500	352.6500	-18.652%	18	2,243	+170.285%
2026-03-24	435.2900	435.2900	433.5100	433.5100	-5.566%	2	2,227	+119.870%
2026-03-23	459.0600	459.0600	459.0600	459.0600	+12.578%	200	2,228	+107.633%
2026-03-20	438.5500	438.5500	407.7700	407.7700	-7.468%	30	2,120	+133.749%
2026-03-19	442.4700	443.4200	439.0300	440.6800	-6.338%	45	2,090	+116.293%
2026-03-18	477.0000	477.0000	470.5000	470.5000	-5.303%	31	2,093	+102.584%
2026-03-17	503.3900	504.0700	494.8900	496.8500	+1.951%	142	2,069	+91.841%
2026-03-13	485.3000	487.3400	485.3000	487.3400	-9.467%	2	2,001	+95.584%
2026-03-11	535.7000	538.3000	535.7000	538.3000	-1.030%	2	2,002	+77.069%
2026-03-10	546.8000	546.8000	543.9000	543.9000	-5.226%	2	2,001	+75.245%
2026-03-04	572.1000	574.1000	572.1000	573.8900	-0.850%	8	2,000	+66.088%
2026-03-02	578.8100	578.8100	578.8100	578.8100	-1.041%	256	1,921	+64.676%
2026-02-18	584.1500	584.9000	584.1500	584.9000	+3.079%	2	1,739	+62.961%
2026-02-17	533.7000	568.7900	533.7000	567.4300	-10.669%	14	1,739	+67.978%
2026-02-11	634.6100	635.2000	634.6100	635.2000	-1.676%	20	1,741	+50.057%
2026-02-09	646.0300	646.0300	646.0300	646.0300	-0.777%	2	1,721	+47.541%
2026-02-03	651.6400	651.6400	651.0900	651.0900	+1.758%	2	1,721	+46.395%
2026-01-29	639.8400	639.8400	639.8400	639.8400	-0.179%	10	1,719	+48.968%
2026-01-26	641.5300	641.6500	640.9100	640.9900	+1.189%	16	1,709	+48.701%
2026-01-16	633.5100	633.5100	633.4600	633.4600	-4.226%	9	1,718	+50.469%
2026-01-12	659.2400	661.4100	659.2400	661.4100	+1.016%	9	1,718	+44.110%
2026-01-09	650.9400	654.7600	650.9400	654.7600	+7.137%	4	1,709	+45.574%
2025-12-29	611.1400	611.1400	611.1400	611.1400	-4.320%	1	1,709	+55.964%
2025-12-24	638.2700	639.2500	638.2700	638.7300	+4.419%	11	1,698	+49.227%
2025-12-23	611.7000	611.7000	611.7000	611.7000	+4.980%	2	1,698	+55.821%
2025-12-19	582.4300	582.6800	582.1000	582.6800	+3.553%	4	1,708	+63.582%
2025-12-18	562.4600	563.5800	560.5900	562.6900	+3.176%	74	1,710	+69.393%
2025-12-17	542.4800	545.3700	542.4800	545.3700	-6.661%	2	1,721	+74.773%
2025-12-16	584.2900	584.2900	584.2900	584.2900	-1.401%	50	1,723	+63.131%
2025-12-15	587.9400	592.5900	587.5500	592.5900	-1.741%	173	1,675	+60.846%
2025-12-12	601.8200	603.0900	601.8200	603.0900	-3.513%	250	1,795	+58.046%
2025-12-11	625.0500	625.0500	625.0500	625.0500	-1.845%	1	1,978	+52.493%
2025-12-09	636.8000	636.8000	636.8000	636.8000	+2.643%	810	1,977	+49.680%
2025-12-08	635.1600	635.1600	620.4000	620.4000	-5.116%	8	1,227	+53.636%
2025-12-05	653.8500	653.8500	653.8500	653.8500	+5.158%	1	1,220	+45.777%
2025-12-03	619.5400	621.7800	619.5400	621.7800	+0.940%	2	1,220	+53.295%
2025-12-02	615.9900	615.9900	615.9900	615.9900	-1.157%	201	1,218	+54.736%
2025-11-26	622.0000	623.2000	622.0000	623.2000	+20.112%	400	644	+52.946%
2025-11-21	492.4000	545.6900	487.4000	518.8500	+2.722%	60	644	+83.706%
2025-11-20	526.9600	527.9900	504.0000	505.1000	-7.591%	158	615	+88.707%
2025-11-17	546.5900	546.5900	546.5900	546.5900	-9.391%	1	615	+74.383%
2025-11-13	603.2400	603.2400	603.2400	603.2400	+4.635%	1	616	+58.007%
2025-11-07	539.9600	576.5200	539.9600	576.5200	-13.635%	2	716	+65.330%
2025-11-03	667.5400	667.5400	667.5400	667.5400	-1.727%	5	716	+42.787%
2025-10-29	696.1000	696.1000	679.2700	679.2700	+4.195%	12	716	+40.321%
2025-10-27	651.2700	651.9200	651.0600	651.9200	+14.390%	40	716	+46.208%
2025-10-23	561.8400	569.9100	561.8400	569.9100	-0.527%	12	716	+67.247%
2025-10-20	566.6800	572.9300	566.5900	572.9300	+7.339%	6	716	+66.366%
2025-10-17	536.7000	536.7000	533.7600	533.7600	+8.215%	9	715	+78.575%
2025-10-10	517.3400	520.8300	490.2700	493.2400	-10.661%	350	706	+93.245%
2025-09-23	552.1000	552.1000	552.1000	552.1000	+14.844%	1	231	+72.643%
2025-09-12	478.9700	480.7400	478.9700	480.7400	+2.161%	12	231	+98.269%
2025-09-11	470.5700	470.5700	470.5700	470.5700	+4.594%	10	219	+102.554%
2025-09-10	449.9000	449.9000	449.9000	449.9000	+8.045%	2	213	+111.860%
2025-08-13	417.1000	417.1000	416.4000	416.4000	+13.584%	6	211	+128.905%
2025-08-06	366.6000	366.6000	366.6000	366.6000	+13.597%	1	205	+160.000%
2025-08-01	322.4100	322.7200	322.4100	322.7200	-17.598%	2	207	+195.352%
2025-07-31	411.5100	412.0200	391.6400	391.6400	-2.346%	22	206	+143.377%
2025-07-24	401.1900	401.1900	401.0500	401.0500	+6.343%	2	198	+137.666%
2025-07-23	376.8600	377.2600	376.6900	377.1300	+2.791%	32	197	+152.740%
2025-07-22	366.9700	367.3700	366.6900	366.8900	-2.264%	22	181	+159.794%
2025-07-21	376.3600	376.3600	375.3900	375.3900	+7.528%	2	170	+153.912%
2025-07-16	346.7000	349.3700	344.1000	349.1100	-0.694%	52	170	+173.026%
2025-07-15	351.3500	351.5500	351.3500	351.5500	-0.910%	2	144	+171.131%
2025-07-14	356.3100	357.0900	354.7800	354.7800	-2.439%	99	143	+168.662%
2025-07-10	363.8100	364.1000	363.5400	363.6500	+3.870%	32	94	+162.109%
2025-07-09	345.5100	350.7200	345.2500	350.1000	-2.804%	152	78	+172.254%
2025-07-03	360.2000	360.2000	360.2000	360.2000	+8.592%	2	7	+164.620%
2025-07-02	329.3100	331.7000	328.3000	331.7000	+2.725%	13	7	+187.356%
2025-07-01	322.9000	322.9000	322.9000	322.9000	+3.693%	1	2	+195.187%
2025-06-27	311.4000	311.4000	311.4000	311.4000	0.000%	1	1	+206.089%

.dark-mode .GJ18St{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJ18St{ 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