Dark

SPX20270617C7300
SPX Jun 17 2027 7300.00 Call (SPX270617C07300000)
option OPRA

Inactive

Sep 4, 2026

850.38+0.589%(+4.98)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	872.0000	872.0000	850.3800	850.3800	+0.589%	15	4,212	0.000%
2026-09-03	845.4000	845.4000	845.4000	845.4000	+4.474%	2	4,212	+0.589%
2026-09-01	809.2000	809.2000	809.2000	809.2000	-3.678%	1	4,214	+5.089%
2026-08-31	844.0000	844.0000	840.1000	840.1000	-4.131%	3	4,213	+1.224%
2026-08-28	875.8000	876.3000	875.8000	876.3000	+3.155%	3	4,216	-2.958%
2026-08-24	840.1000	849.5000	833.7700	849.5000	-2.558%	56	4,216	+0.104%
2026-08-20	871.8000	871.8000	871.8000	871.8000	-2.580%	2	4,242	-2.457%
2026-08-18	894.7100	894.8900	894.7100	894.8900	-5.903%	2	4,244	-4.974%
2026-08-17	949.4000	951.0300	949.4000	951.0300	-0.604%	505	4,244	-10.583%
2026-08-14	975.7000	975.7000	956.8100	956.8100	-1.255%	6	4,194	-11.123%
2026-08-13	975.4000	975.4000	968.9700	968.9700	+3.790%	4	4,190	-12.239%
2026-08-12	933.5900	933.5900	933.5900	933.5900	+1.899%	3	4,190	-8.913%
2026-08-11	924.9400	925.0500	913.8100	916.1900	-2.159%	33	4,190	-7.183%
2026-08-10	945.3000	948.4300	936.4100	936.4100	-0.599%	32	4,157	-9.187%
2026-08-07	929.3700	942.5300	929.3700	942.0500	+3.266%	108	4,127	-9.731%
2026-08-06	929.4000	929.8400	902.5700	912.2600	-1.645%	40	4,084	-6.783%
2026-08-05	978.2600	978.2600	927.5200	927.5200	+15.911%	24	4,108	-8.317%
2026-08-03	800.2000	800.2000	800.2000	800.2000	+7.791%	2	4,108	+6.271%
2026-07-31	697.1000	742.3600	691.0000	742.3600	+6.595%	13	4,110	+14.551%
2026-07-29	694.7800	696.4300	694.7800	696.4300	-3.837%	4	4,099	+22.106%
2026-07-28	724.2200	724.2200	724.2200	724.2200	+3.667%	2	4,099	+17.420%
2026-07-27	730.6000	730.6000	698.6000	698.6000	-2.192%	35	4,099	+21.726%
2026-07-24	713.0000	714.5200	712.8600	714.2600	-2.170%	7	4,097	+19.057%
2026-07-23	730.1000	730.1000	730.1000	730.1000	-1.697%	2	4,098	+16.474%
2026-07-20	767.2000	767.2000	742.7000	742.7000	-2.024%	11	4,100	+14.498%
2026-07-17	776.8500	776.8500	758.0400	758.0400	-6.112%	29	4,091	+12.181%
2026-07-16	806.4200	807.3900	806.4200	807.3900	-1.757%	5	4,090	+5.325%
2026-07-13	821.8300	821.8300	821.8300	821.8300	+3.315%	1	4,090	+3.474%
2026-07-09	795.4600	795.4600	795.4600	795.4600	+2.940%	1	4,089	+6.904%
2026-07-08	772.4000	772.7400	772.4000	772.7400	+1.045%	4	4,088	+10.047%
2026-07-02	802.1000	802.1000	749.1700	764.7500	-4.413%	94	4,038	+11.197%
2026-06-30	799.6300	800.0600	799.6300	800.0600	+5.500%	4	4,038	+6.290%
2026-06-29	738.6300	758.3500	737.3200	758.3500	+9.304%	12	4,038	+12.136%
2026-06-26	740.0100	740.0100	693.8000	693.8000	-2.542%	33	4,034	+22.568%
2026-06-25	734.5000	734.5000	711.9000	711.9000	-7.311%	57	4,002	+19.452%
2026-06-24	763.0500	768.4500	763.0500	768.0500	+1.524%	8	3,983	+10.719%
2026-06-23	756.5200	756.5200	756.5200	756.5200	-5.708%	1	3,981	+12.407%
2026-06-22	802.3500	802.3500	802.3200	802.3200	-1.329%	4	3,981	+5.990%
2026-06-18	813.1300	813.1300	813.1300	813.1300	+5.715%	1	3,135	+4.581%
2026-06-17	787.9800	787.9800	769.1700	769.1700	-11.366%	884	3,135	+10.558%
2026-06-15	870.0200	870.3400	867.8000	867.8000	+12.035%	4	3,135	-2.007%
2026-06-12	778.2000	778.2000	774.5800	774.5800	+5.807%	5	3,135	+9.786%
2026-06-11	703.8400	732.0700	683.6600	732.0700	+6.491%	148	3,135	+16.161%
2026-06-10	717.8200	717.8200	687.4500	687.4500	-6.064%	75	3,047	+23.701%
2026-06-09	705.6200	731.8300	701.7100	731.8300	-7.480%	350	2,977	+16.199%
2026-06-08	790.9900	791.0000	790.9900	791.0000	+0.741%	2	2,627	+7.507%
2026-06-05	822.6400	823.6200	785.1600	785.1800	-13.787%	96	2,629	+8.304%
2026-06-03	910.7400	910.7400	910.7400	910.7400	+3.076%	2	2,725	-6.628%
2026-05-28	881.4200	883.5600	881.4200	883.5600	+4.080%	17	2,727	-3.755%
2026-05-27	854.4900	854.5000	848.9200	848.9200	-0.014%	3	2,710	+0.172%
2026-05-26	849.5300	864.5500	846.3000	849.0400	+2.117%	24	2,712	+0.158%
2026-05-22	822.7400	831.4400	822.7400	831.4400	+4.556%	22	2,728	+2.278%
2026-05-21	770.4200	801.0000	770.4200	795.2100	+1.018%	60	2,739	+6.938%
2026-05-20	786.8300	787.2000	778.9500	787.2000	+4.801%	7	2,739	+8.026%
2026-05-19	737.0800	767.9700	735.1300	751.1400	-4.208%	13	2,794	+13.212%
2026-05-18	784.1400	784.1400	784.1400	784.1400	-2.426%	4	2,794	+8.447%
2026-05-15	804.3300	808.8500	796.9400	803.6400	-7.564%	11	2,794	+5.816%
2026-05-14	871.0000	871.0000	869.4000	869.4000	+10.688%	2	2,802	-2.188%
2026-05-13	785.4500	785.4500	785.4500	785.4500	+3.033%	5	2,802	+8.267%
2026-05-12	761.3700	762.3300	761.3700	762.3300	-4.140%	4	2,802	+11.550%
2026-05-11	794.6700	795.2500	794.6700	795.2500	+3.021%	4	2,802	+6.932%
2026-05-08	769.4300	771.9300	769.4300	771.9300	+6.284%	24	2,793	+10.163%
2026-05-07	750.1000	750.1000	725.2500	726.2900	-0.365%	3	2,793	+17.085%
2026-05-06	728.9500	728.9500	728.9500	728.9500	+8.281%	2	2,793	+16.658%
2026-05-05	672.2000	673.2000	672.2000	673.2000	+5.685%	60	2,793	+26.319%
2026-05-04	636.9900	636.9900	636.9900	636.9900	-3.710%	10	2,745	+33.500%
2026-05-01	673.2200	673.2200	661.5300	661.5300	+4.295%	3	2,745	+28.547%
2026-04-30	634.2900	634.2900	634.2900	634.2900	+6.738%	1	2,745	+34.068%
2026-04-29	593.3500	594.2500	582.7100	594.2500	+1.439%	24	2,745	+43.101%
2026-04-28	585.8200	585.8200	585.8200	585.8200	-0.455%	1	2,730	+45.161%
2026-04-24	588.4500	588.5000	588.4500	588.5000	+2.046%	15	2,729	+44.500%
2026-04-23	590.5000	600.7000	576.7000	576.7000	-2.441%	18	2,729	+47.456%
2026-04-22	577.8800	591.1300	577.8800	591.1300	+3.569%	107	2,711	+43.857%
2026-04-21	595.2300	595.2300	570.3000	570.7600	-1.796%	162	2,585	+48.991%
2026-04-20	576.7900	581.2000	576.7900	581.2000	+9.992%	43	2,585	+46.315%
2026-04-15	526.7700	528.4000	526.7700	528.4000	+12.332%	105	2,110	+60.935%
2026-04-14	459.2600	470.3900	458.9800	470.3900	+15.001%	71	2,041	+80.782%
2026-04-10	411.7200	412.2200	409.0300	409.0300	-1.420%	116	1,984	+107.902%
2026-04-09	411.1300	415.1100	408.7000	414.9200	+29.501%	182	2,022	+104.950%
2026-04-07	320.4000	320.4000	320.4000	320.4000	-4.043%	1	2,089	+165.412%
2026-04-01	333.9000	333.9000	333.9000	333.9000	+25.924%	1	2,088	+154.681%
2026-03-30	267.5500	267.5800	265.1600	265.1600	-25.349%	12	2,092	+220.704%
2026-03-19	355.2000	355.2000	355.2000	355.2000	-2.988%	3	1,933	+139.409%
2026-03-18	366.1000	366.1400	366.1000	366.1400	-8.224%	66	1,906	+132.255%
2026-03-17	404.0500	404.0500	398.9500	398.9500	+2.156%	504	1,972	+113.155%
2026-03-16	390.5300	390.5300	390.5300	390.5300	-1.496%	2	1,564	+117.750%
2026-03-12	396.4600	396.4600	396.4600	396.4600	+5.039%	3	1,564	+114.493%
2026-03-09	380.5500	380.5500	377.4400	377.4400	-6.963%	18	1,564	+125.302%
2026-03-06	405.6900	405.6900	405.6900	405.6900	-6.609%	27	1,578	+109.613%
2026-03-05	434.2000	434.4000	434.1000	434.4000	-6.076%	3	1,605	+95.760%
2026-03-04	447.6700	462.6500	447.6700	462.5000	+7.912%	122	1,602	+83.866%
2026-03-03	428.5900	428.5900	428.5900	428.5900	-14.949%	5	1,600	+98.413%
2026-02-25	503.9200	503.9200	503.9200	503.9200	+10.332%	63	1,622	+68.753%
2026-02-17	457.9400	457.9400	456.7300	456.7300	-10.022%	4	1,622	+86.189%
2026-02-10	508.0000	508.0000	507.6000	507.6000	-1.550%	14	1,624	+67.530%
2026-01-29	515.5900	515.5900	515.5900	515.5900	+4.455%	10	1,623	+64.933%
2026-01-23	487.8000	494.9000	487.5000	493.6000	-1.359%	30	1,633	+72.281%
2026-01-22	508.3000	512.4000	500.4000	500.4000	+11.262%	230	1,630	+69.940%
2026-01-20	449.7500	449.7500	449.7500	449.7500	-16.919%	6	1,603	+89.078%
2026-01-09	541.2900	541.3400	541.2900	541.3400	+7.880%	202	1,609	+57.088%
2026-01-05	501.8000	501.8000	501.8000	501.8000	+7.337%	2	1,607	+69.466%
2026-01-02	467.5000	467.5000	467.5000	467.5000	-6.834%	13	1,607	+81.899%
2025-12-23	495.3700	502.2600	495.3400	501.7900	+2.538%	18	1,607	+69.469%
2025-12-22	482.4200	489.3700	482.3700	489.3700	+3.717%	45	1,589	+73.770%
2025-12-19	473.1100	473.1100	471.4000	471.8300	+3.494%	16	1,544	+80.230%
2025-12-18	455.9000	455.9000	455.9000	455.9000	+2.736%	2	1,532	+86.528%
2025-12-17	443.1500	443.7600	443.1500	443.7600	-7.756%	4	1,530	+91.631%
2025-12-15	502.5300	502.5300	479.1800	481.0700	-6.789%	10	1,534	+76.768%
2025-12-12	514.1600	516.1100	514.1600	516.1100	-3.783%	4	1,524	+64.767%
2025-12-11	535.6400	536.4000	535.6400	536.4000	+4.474%	3	1,520	+58.535%
2025-12-10	513.4300	513.4300	513.4300	513.4300	-0.301%	3	1,519	+65.627%
2025-12-09	518.4300	519.4500	514.9800	514.9800	+1.252%	7	1,516	+65.129%
2025-12-08	508.6100	508.6100	508.6100	508.6100	-4.090%	9	1,509	+67.197%
2025-12-05	530.3000	530.3000	530.3000	530.3000	+1.998%	2	1,501	+60.358%
2025-12-04	519.9100	519.9100	519.9100	519.9100	+1.616%	6	1,503	+63.563%
2025-12-02	508.4400	511.6400	501.3600	511.6400	+2.525%	10	1,503	+66.207%
2025-12-01	506.4700	506.4700	499.0400	499.0400	-0.363%	8	1,503	+70.403%
2025-11-26	500.8600	500.8600	500.8600	500.8600	+3.475%	2	1,503	+69.784%
2025-11-25	484.0400	484.0400	484.0400	484.0400	+19.732%	2	1,503	+75.684%
2025-11-21	404.2600	404.2700	404.2600	404.2700	+4.059%	14	1,503	+110.350%
2025-11-20	412.9600	412.9600	388.5000	388.5000	-10.090%	25	1,503	+118.888%
2025-11-19	434.2800	434.8600	432.1000	432.1000	-3.828%	7	1,497	+96.802%
2025-11-18	443.7300	449.3000	443.7300	449.3000	-2.810%	6	1,503	+89.268%
2025-11-17	461.7500	462.2900	461.7500	462.2900	-11.807%	2	1,509	+83.949%
2025-11-11	524.6700	524.6700	524.1800	524.1800	+17.036%	2	1,511	+62.231%
2025-11-07	454.7900	455.5600	447.8800	447.8800	-6.837%	5	1,511	+89.868%
2025-11-06	483.5500	483.5500	473.3400	480.7500	-14.265%	9	1,516	+76.886%
2025-10-30	561.6900	561.6900	560.7400	560.7400	-2.683%	2	1,523	+51.653%
2025-10-29	576.2000	576.2000	576.2000	576.2000	+3.998%	1	1,523	+47.584%
2025-10-28	553.7900	554.0500	553.7900	554.0500	+1.922%	2	1,524	+53.484%
2025-10-27	524.5000	543.6000	524.5000	543.6000	+9.427%	11	1,524	+56.435%
2025-10-24	496.7700	496.7700	496.7700	496.7700	+15.394%	27	1,524	+71.182%
2025-10-13	430.5000	430.5000	430.5000	430.5000	+3.247%	10	1,503	+97.533%
2025-10-10	416.9600	416.9600	416.9600	416.9600	-13.182%	4	1,498	+103.948%
2025-10-07	481.3200	481.3200	480.2700	480.2700	+9.152%	3	1,498	+77.063%
2025-09-30	440.0000	440.0000	440.0000	440.0000	+2.756%	33	741	+93.268%
2025-09-23	447.1000	447.1000	428.2000	428.2000	+0.736%	5	708	+98.594%
2025-09-22	424.8500	425.2400	424.4900	425.0700	+5.153%	82	707	+100.056%
2025-09-18	404.2400	404.2400	404.2400	404.2400	+3.971%	3	740	+110.365%
2025-09-16	388.8000	388.8000	388.8000	388.8000	+11.885%	8	743	+118.719%
2025-09-10	350.0500	352.4000	347.5000	347.5000	+4.827%	9	759	+144.714%
2025-09-09	328.2000	331.5000	326.5000	331.5000	+5.607%	539	756	+156.525%
2025-09-04	313.9000	313.9000	313.9000	313.9000	+1.379%	1	263	+170.908%
2025-09-03	306.0000	309.6300	306.0000	309.6300	-2.417%	8	262	+174.644%
2025-08-29	317.3000	317.3000	317.3000	317.3000	-2.937%	1	262	+168.005%
2025-08-28	326.9000	326.9000	326.9000	326.9000	-0.744%	1	262	+160.135%
2025-08-27	329.6300	329.6300	329.3100	329.3500	+3.537%	20	262	+158.199%
2025-08-25	318.1000	318.1000	318.1000	318.1000	+10.952%	1	252	+167.331%
2025-08-20	286.7000	286.7000	286.7000	286.7000	-6.612%	1	252	+196.610%
2025-08-19	323.4000	323.4000	307.0000	307.0000	-7.082%	7	251	+176.997%
2025-08-14	330.4000	330.4000	330.4000	330.4000	+14.722%	1	251	+157.379%
2025-08-07	288.7000	288.7000	287.6000	288.0000	+6.246%	5	252	+195.271%
2025-08-04	271.0700	271.0700	271.0700	271.0700	-14.294%	52	249	+213.712%
2025-07-31	326.1000	326.1000	316.2800	316.2800	-0.070%	17	233	+168.869%
2025-07-29	316.5000	316.5000	316.5000	316.5000	-0.337%	1	229	+168.682%
2025-07-28	317.2500	317.5700	317.2500	317.5700	+0.211%	2	228	+167.777%
2025-07-24	316.9000	316.9000	316.9000	316.9000	+17.877%	1	227	+168.343%
2025-07-16	268.8400	268.8400	268.8400	268.8400	+0.250%	2	227	+216.315%
2025-07-09	268.2500	268.2500	268.1700	268.1700	-5.524%	36	226	+217.105%
2025-07-03	283.8700	283.8700	283.8500	283.8500	+11.196%	2	47	+199.588%
2025-07-02	254.0200	255.2700	253.9400	255.2700	0.000%	6	47	+233.130%

.dark-mode .Bn7XYZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bn7XYZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7300SPX Jun 17 2027 7300.00 Call (SPX270617C07300000)option OPRA

SPX20270617C7300
SPX Jun 17 2027 7300.00 Call (SPX270617C07300000)
option OPRA