Dark

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

EOD

Jul 2, 2026

764.75-4.413%(-35.31)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	802.1000	802.1000	749.1700	764.7500	-4.413%	94	4,038	0.000%
2026-06-30	799.6300	800.0600	799.6300	800.0600	+5.500%	4	4,038	-4.413%
2026-06-29	738.6300	758.3500	737.3200	758.3500	+9.304%	12	4,038	+0.844%
2026-06-26	740.0100	740.0100	693.8000	693.8000	-2.542%	33	4,034	+10.226%
2026-06-25	734.5000	734.5000	711.9000	711.9000	-7.311%	57	4,002	+7.424%
2026-06-24	763.0500	768.4500	763.0500	768.0500	+1.524%	8	3,983	-0.430%
2026-06-23	756.5200	756.5200	756.5200	756.5200	-5.708%	1	3,981	+1.088%
2026-06-22	802.3500	802.3500	802.3200	802.3200	-1.329%	4	3,981	-4.683%
2026-06-18	813.1300	813.1300	813.1300	813.1300	+5.715%	1	3,135	-5.950%
2026-06-17	787.9800	787.9800	769.1700	769.1700	-11.366%	884	3,135	-0.575%
2026-06-15	870.0200	870.3400	867.8000	867.8000	+12.035%	4	3,135	-11.875%
2026-06-12	778.2000	778.2000	774.5800	774.5800	+5.807%	5	3,135	-1.269%
2026-06-11	703.8400	732.0700	683.6600	732.0700	+6.491%	148	3,135	+4.464%
2026-06-10	717.8200	717.8200	687.4500	687.4500	-6.064%	75	3,047	+11.244%
2026-06-09	705.6200	731.8300	701.7100	731.8300	-7.480%	350	2,977	+4.498%
2026-06-08	790.9900	791.0000	790.9900	791.0000	+0.741%	2	2,627	-3.319%
2026-06-05	822.6400	823.6200	785.1600	785.1800	-13.787%	96	2,629	-2.602%
2026-06-03	910.7400	910.7400	910.7400	910.7400	+3.076%	2	2,725	-16.030%
2026-05-28	881.4200	883.5600	881.4200	883.5600	+4.080%	17	2,727	-13.447%
2026-05-27	854.4900	854.5000	848.9200	848.9200	-0.014%	3	2,710	-9.915%
2026-05-26	849.5300	864.5500	846.3000	849.0400	+2.117%	24	2,712	-9.928%
2026-05-22	822.7400	831.4400	822.7400	831.4400	+4.556%	22	2,728	-8.021%
2026-05-21	770.4200	801.0000	770.4200	795.2100	+1.018%	60	2,739	-3.830%
2026-05-20	786.8300	787.2000	778.9500	787.2000	+4.801%	7	2,739	-2.852%
2026-05-19	737.0800	767.9700	735.1300	751.1400	-4.208%	13	2,794	+1.812%
2026-05-18	784.1400	784.1400	784.1400	784.1400	-2.426%	4	2,794	-2.473%
2026-05-15	804.3300	808.8500	796.9400	803.6400	-7.564%	11	2,794	-4.839%
2026-05-14	871.0000	871.0000	869.4000	869.4000	+10.688%	2	2,802	-12.037%
2026-05-13	785.4500	785.4500	785.4500	785.4500	+3.033%	5	2,802	-2.635%
2026-05-12	761.3700	762.3300	761.3700	762.3300	-4.140%	4	2,802	+0.317%
2026-05-11	794.6700	795.2500	794.6700	795.2500	+3.021%	4	2,802	-3.835%
2026-05-08	769.4300	771.9300	769.4300	771.9300	+6.284%	24	2,793	-0.930%
2026-05-07	750.1000	750.1000	725.2500	726.2900	-0.365%	3	2,793	+5.295%
2026-05-06	728.9500	728.9500	728.9500	728.9500	+8.281%	2	2,793	+4.911%
2026-05-05	672.2000	673.2000	672.2000	673.2000	+5.685%	60	2,793	+13.599%
2026-05-04	636.9900	636.9900	636.9900	636.9900	-3.710%	10	2,745	+20.057%
2026-05-01	673.2200	673.2200	661.5300	661.5300	+4.295%	3	2,745	+15.603%
2026-04-30	634.2900	634.2900	634.2900	634.2900	+6.738%	1	2,745	+20.568%
2026-04-29	593.3500	594.2500	582.7100	594.2500	+1.439%	24	2,745	+28.692%
2026-04-28	585.8200	585.8200	585.8200	585.8200	-0.455%	1	2,730	+30.544%
2026-04-24	588.4500	588.5000	588.4500	588.5000	+2.046%	15	2,729	+29.949%
2026-04-23	590.5000	600.7000	576.7000	576.7000	-2.441%	18	2,729	+32.608%
2026-04-22	577.8800	591.1300	577.8800	591.1300	+3.569%	107	2,711	+29.371%
2026-04-21	595.2300	595.2300	570.3000	570.7600	-1.796%	162	2,585	+33.988%
2026-04-20	576.7900	581.2000	576.7900	581.2000	+9.992%	43	2,585	+31.581%
2026-04-15	526.7700	528.4000	526.7700	528.4000	+12.332%	105	2,110	+44.729%
2026-04-14	459.2600	470.3900	458.9800	470.3900	+15.001%	71	2,041	+62.578%
2026-04-10	411.7200	412.2200	409.0300	409.0300	-1.420%	116	1,984	+86.967%
2026-04-09	411.1300	415.1100	408.7000	414.9200	+29.501%	182	2,022	+84.313%
2026-04-07	320.4000	320.4000	320.4000	320.4000	-4.043%	1	2,089	+138.686%
2026-04-01	333.9000	333.9000	333.9000	333.9000	+25.924%	1	2,088	+129.036%
2026-03-30	267.5500	267.5800	265.1600	265.1600	-25.349%	12	2,092	+188.411%
2026-03-19	355.2000	355.2000	355.2000	355.2000	-2.988%	3	1,933	+115.301%
2026-03-18	366.1000	366.1400	366.1000	366.1400	-8.224%	66	1,906	+108.868%
2026-03-17	404.0500	404.0500	398.9500	398.9500	+2.156%	504	1,972	+91.691%
2026-03-16	390.5300	390.5300	390.5300	390.5300	-1.496%	2	1,564	+95.824%
2026-03-12	396.4600	396.4600	396.4600	396.4600	+5.039%	3	1,564	+92.895%
2026-03-09	380.5500	380.5500	377.4400	377.4400	-6.963%	18	1,564	+102.615%
2026-03-06	405.6900	405.6900	405.6900	405.6900	-6.609%	27	1,578	+88.506%
2026-03-05	434.2000	434.4000	434.1000	434.4000	-6.076%	3	1,605	+76.047%
2026-03-04	447.6700	462.6500	447.6700	462.5000	+7.912%	122	1,602	+65.351%
2026-03-03	428.5900	428.5900	428.5900	428.5900	-14.949%	5	1,600	+78.434%
2026-02-25	503.9200	503.9200	503.9200	503.9200	+10.332%	63	1,622	+51.760%
2026-02-17	457.9400	457.9400	456.7300	456.7300	-10.022%	4	1,622	+67.440%
2026-02-10	508.0000	508.0000	507.6000	507.6000	-1.550%	14	1,624	+50.660%
2026-01-29	515.5900	515.5900	515.5900	515.5900	+4.455%	10	1,623	+48.325%
2026-01-23	487.8000	494.9000	487.5000	493.6000	-1.359%	30	1,633	+54.933%
2026-01-22	508.3000	512.4000	500.4000	500.4000	+11.262%	230	1,630	+52.828%
2026-01-20	449.7500	449.7500	449.7500	449.7500	-16.919%	6	1,603	+70.039%
2026-01-09	541.2900	541.3400	541.2900	541.3400	+7.880%	202	1,609	+41.270%
2026-01-05	501.8000	501.8000	501.8000	501.8000	+7.337%	2	1,607	+52.401%
2026-01-02	467.5000	467.5000	467.5000	467.5000	-6.834%	13	1,607	+63.583%
2025-12-23	495.3700	502.2600	495.3400	501.7900	+2.538%	18	1,607	+52.404%
2025-12-22	482.4200	489.3700	482.3700	489.3700	+3.717%	45	1,589	+56.272%
2025-12-19	473.1100	473.1100	471.4000	471.8300	+3.494%	16	1,544	+62.082%
2025-12-18	455.9000	455.9000	455.9000	455.9000	+2.736%	2	1,532	+67.745%
2025-12-17	443.1500	443.7600	443.1500	443.7600	-7.756%	4	1,530	+72.334%
2025-12-15	502.5300	502.5300	479.1800	481.0700	-6.789%	10	1,534	+58.969%
2025-12-12	514.1600	516.1100	514.1600	516.1100	-3.783%	4	1,524	+48.176%
2025-12-11	535.6400	536.4000	535.6400	536.4000	+4.474%	3	1,520	+42.571%
2025-12-10	513.4300	513.4300	513.4300	513.4300	-0.301%	3	1,519	+48.949%
2025-12-09	518.4300	519.4500	514.9800	514.9800	+1.252%	7	1,516	+48.501%
2025-12-08	508.6100	508.6100	508.6100	508.6100	-4.090%	9	1,509	+50.361%
2025-12-05	530.3000	530.3000	530.3000	530.3000	+1.998%	2	1,501	+44.211%
2025-12-04	519.9100	519.9100	519.9100	519.9100	+1.616%	6	1,503	+47.093%
2025-12-02	508.4400	511.6400	501.3600	511.6400	+2.525%	10	1,503	+49.470%
2025-12-01	506.4700	506.4700	499.0400	499.0400	-0.363%	8	1,503	+53.244%
2025-11-26	500.8600	500.8600	500.8600	500.8600	+3.475%	2	1,503	+52.687%
2025-11-25	484.0400	484.0400	484.0400	484.0400	+19.732%	2	1,503	+57.993%
2025-11-21	404.2600	404.2700	404.2600	404.2700	+4.059%	14	1,503	+89.168%
2025-11-20	412.9600	412.9600	388.5000	388.5000	-10.090%	25	1,503	+96.847%
2025-11-19	434.2800	434.8600	432.1000	432.1000	-3.828%	7	1,497	+76.984%
2025-11-18	443.7300	449.3000	443.7300	449.3000	-2.810%	6	1,503	+70.209%
2025-11-17	461.7500	462.2900	461.7500	462.2900	-11.807%	2	1,509	+65.426%
2025-11-11	524.6700	524.6700	524.1800	524.1800	+17.036%	2	1,511	+45.895%
2025-11-07	454.7900	455.5600	447.8800	447.8800	-6.837%	5	1,511	+70.749%
2025-11-06	483.5500	483.5500	473.3400	480.7500	-14.265%	9	1,516	+59.074%
2025-10-30	561.6900	561.6900	560.7400	560.7400	-2.683%	2	1,523	+36.382%
2025-10-29	576.2000	576.2000	576.2000	576.2000	+3.998%	1	1,523	+32.723%
2025-10-28	553.7900	554.0500	553.7900	554.0500	+1.922%	2	1,524	+38.029%
2025-10-27	524.5000	543.6000	524.5000	543.6000	+9.427%	11	1,524	+40.682%
2025-10-24	496.7700	496.7700	496.7700	496.7700	+15.394%	27	1,524	+53.944%
2025-10-13	430.5000	430.5000	430.5000	430.5000	+3.247%	10	1,503	+77.642%
2025-10-10	416.9600	416.9600	416.9600	416.9600	-13.182%	4	1,498	+83.411%
2025-10-07	481.3200	481.3200	480.2700	480.2700	+9.152%	3	1,498	+59.233%
2025-09-30	440.0000	440.0000	440.0000	440.0000	+2.756%	33	741	+73.807%
2025-09-23	447.1000	447.1000	428.2000	428.2000	+0.736%	5	708	+78.596%
2025-09-22	424.8500	425.2400	424.4900	425.0700	+5.153%	82	707	+79.912%
2025-09-18	404.2400	404.2400	404.2400	404.2400	+3.971%	3	740	+89.182%
2025-09-16	388.8000	388.8000	388.8000	388.8000	+11.885%	8	743	+96.695%
2025-09-10	350.0500	352.4000	347.5000	347.5000	+4.827%	9	759	+120.072%
2025-09-09	328.2000	331.5000	326.5000	331.5000	+5.607%	539	756	+130.694%
2025-09-04	313.9000	313.9000	313.9000	313.9000	+1.379%	1	263	+143.629%
2025-09-03	306.0000	309.6300	306.0000	309.6300	-2.417%	8	262	+146.988%
2025-08-29	317.3000	317.3000	317.3000	317.3000	-2.937%	1	262	+141.018%
2025-08-28	326.9000	326.9000	326.9000	326.9000	-0.744%	1	262	+133.940%
2025-08-27	329.6300	329.6300	329.3100	329.3500	+3.537%	20	262	+132.200%
2025-08-25	318.1000	318.1000	318.1000	318.1000	+10.952%	1	252	+140.412%
2025-08-20	286.7000	286.7000	286.7000	286.7000	-6.612%	1	252	+166.742%
2025-08-19	323.4000	323.4000	307.0000	307.0000	-7.082%	7	251	+149.104%
2025-08-14	330.4000	330.4000	330.4000	330.4000	+14.722%	1	251	+131.462%
2025-08-07	288.7000	288.7000	287.6000	288.0000	+6.246%	5	252	+165.538%
2025-08-04	271.0700	271.0700	271.0700	271.0700	-14.294%	52	249	+182.123%
2025-07-31	326.1000	326.1000	316.2800	316.2800	-0.070%	17	233	+141.795%
2025-07-29	316.5000	316.5000	316.5000	316.5000	-0.337%	1	229	+141.627%
2025-07-28	317.2500	317.5700	317.2500	317.5700	+0.211%	2	228	+140.813%
2025-07-24	316.9000	316.9000	316.9000	316.9000	+17.877%	1	227	+141.322%
2025-07-16	268.8400	268.8400	268.8400	268.8400	+0.250%	2	227	+184.463%
2025-07-09	268.2500	268.2500	268.1700	268.1700	-5.524%	36	226	+185.174%
2025-07-03	283.8700	283.8700	283.8500	283.8500	+11.196%	2	47	+169.420%
2025-07-02	254.0200	255.2700	253.9400	255.2700	0.000%	6	47	+199.585%

.dark-mode .t5bVPG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5bVPG{ 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