Dark

SPX20270617C7400
SPX Jun 17 2027 7400.00 Call (SPX270617C07400000)
option OPRA

EOD

Jul 8, 2026

705.30-2.732%(-19.81)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	704.2300	705.3000	684.5600	705.3000	-2.732%	11	5,899	0.000%
2026-07-07	713.3300	733.3200	713.3300	725.1100	-4.360%	404	6,090	-2.732%
2026-07-06	758.1700	758.1700	758.1700	758.1700	+9.154%	158	6,091	-6.973%
2026-07-02	718.0700	718.0700	694.5900	694.5900	-5.293%	43	6,049	+1.542%
2026-07-01	742.1600	742.5700	733.1100	733.4100	+0.442%	9	6,049	-3.833%
2026-06-30	695.4200	731.9100	695.4200	730.1800	+5.868%	247	6,042	-3.407%
2026-06-29	684.8800	689.7100	677.2600	689.7100	+5.043%	208	5,993	+2.260%
2026-06-26	652.3200	657.7200	646.7500	656.6000	+1.299%	1,517	5,845	+7.417%
2026-06-25	658.4400	673.5000	648.1800	648.1800	-1.905%	1,833	5,198	+8.812%
2026-06-24	674.4200	704.4000	659.0300	660.7700	-1.941%	835	3,907	+6.739%
2026-06-23	679.5800	694.7500	673.8500	673.8500	-8.844%	201	4,098	+4.667%
2026-06-22	773.7000	773.7000	736.4200	739.2300	-1.527%	98	3,999	-4.590%
2026-06-18	742.5200	757.1300	740.8100	750.6900	-1.768%	121	3,654	-6.046%
2026-06-17	770.4400	770.4400	758.3300	764.2000	-2.220%	909	3,654	-7.707%
2026-06-16	798.7600	798.7600	781.5500	781.5500	-2.004%	12	3,654	-9.756%
2026-06-15	791.0300	812.1500	789.3700	797.5300	+12.162%	142	3,595	-11.564%
2026-06-12	699.4000	719.7800	699.4000	711.0500	+12.643%	269	3,595	-0.809%
2026-06-11	631.2400	631.2400	631.2400	631.2400	+1.692%	3	3,595	+11.732%
2026-06-10	649.6500	649.6500	619.4800	620.7400	-7.002%	120	3,592	+13.622%
2026-06-09	709.3800	716.4000	667.4800	667.4800	-7.238%	207	3,527	+5.666%
2026-06-08	712.6800	719.5600	712.6800	719.5600	-5.000%	22	3,522	-1.982%
2026-06-05	774.2900	785.0400	755.8900	757.4300	-9.920%	121	3,500	-6.882%
2026-06-04	822.4000	840.8400	822.4000	840.8400	-0.027%	284	3,446	-16.120%
2026-06-03	841.0700	841.0700	841.0700	841.0700	+6.399%	2	3,373	-16.143%
2026-05-27	791.6000	791.6000	779.9100	790.4900	+1.900%	16	3,373	-10.777%
2026-05-26	781.6400	797.4900	775.7500	775.7500	+3.142%	69	3,373	-9.082%
2026-05-22	759.5700	767.4100	752.1200	752.1200	+3.183%	24	3,336	-6.225%
2026-05-21	705.1000	739.8600	705.1000	728.9200	+1.620%	129	3,317	-3.240%
2026-05-20	719.5400	721.6700	713.4000	717.3000	+5.552%	279	3,317	-1.673%
2026-05-19	700.4900	700.4900	679.5700	679.5700	-14.027%	175	3,018	+3.786%
2026-05-14	790.3500	790.4500	790.3500	790.4500	+9.356%	2	3,018	-10.772%
2026-05-13	719.5500	722.8200	719.5500	722.8200	+0.028%	103	3,018	-2.424%
2026-05-11	719.0000	727.8800	716.8000	722.6200	+2.276%	11	3,018	-2.397%
2026-05-08	707.0400	707.0400	706.5400	706.5400	+2.485%	3	2,916	-0.176%
2026-05-07	689.4100	689.4100	689.4100	689.4100	+13.152%	1	2,915	+2.305%
2026-05-05	609.2800	609.2800	609.2800	609.2800	+6.469%	1	2,915	+15.760%
2026-05-04	576.8800	578.7600	572.2600	572.2600	-4.271%	93	2,916	+23.248%
2026-05-01	597.7900	597.7900	597.7900	597.7900	+6.663%	1	2,869	+17.985%
2026-04-30	560.4500	560.4500	560.4500	560.4500	+5.280%	6	2,869	+25.845%
2026-04-29	532.3400	532.3400	532.3400	532.3400	+0.555%	30	2,863	+32.491%
2026-04-28	529.6500	529.6500	527.5300	529.4000	-5.351%	5	2,893	+33.226%
2026-04-27	553.5000	559.3300	553.5000	559.3300	+4.197%	206	2,892	+26.097%
2026-04-23	531.8000	536.8000	531.8000	536.8000	+0.481%	3	3,046	+31.390%
2026-04-22	528.1000	534.2300	528.1000	534.2300	+3.135%	393	3,046	+32.022%
2026-04-20	517.9900	517.9900	517.9900	517.9900	-2.079%	208	2,907	+36.161%
2026-04-17	534.6600	534.6600	527.5100	528.9900	+10.478%	275	2,749	+33.330%
2026-04-16	477.8600	478.8200	477.8600	478.8200	+4.008%	32	2,485	+47.300%
2026-04-15	456.8200	460.3700	456.8200	460.3700	+23.922%	11	2,461	+53.203%
2026-04-13	370.3000	372.2000	370.3000	371.5000	+32.014%	339	2,460	+89.852%
2026-04-01	281.9000	281.9000	280.6100	281.4100	+30.621%	8	2,129	+150.631%
2026-03-30	216.2000	216.2000	215.4400	215.4400	-29.132%	20	2,133	+227.377%
2026-03-25	305.6800	305.6800	303.8800	304.0000	+6.309%	7	2,133	+132.007%
2026-03-24	285.9600	285.9600	285.9600	285.9600	-1.789%	1	2,128	+146.643%
2026-03-20	297.6600	297.6600	290.3800	291.1700	-5.150%	19	2,127	+142.230%
2026-03-19	310.8000	310.8000	306.9800	306.9800	-11.175%	31	2,108	+129.754%
2026-03-17	345.6000	345.6000	345.6000	345.6000	-0.225%	4	2,081	+104.080%
2026-03-16	342.6000	346.3800	342.6000	346.3800	+8.427%	8	2,074	+103.620%
2026-03-13	328.0500	332.5900	319.4600	319.4600	-9.935%	45	2,072	+120.779%
2026-03-12	345.3800	354.8700	345.3800	354.7000	-4.694%	23	2,074	+98.844%
2026-03-09	372.6600	372.6600	372.1700	372.1700	+1.683%	12	2,075	+89.510%
2026-03-06	362.7700	366.0100	362.7700	366.0100	-2.408%	10	2,087	+92.700%
2026-03-05	382.4600	382.4600	374.0300	375.0400	-8.175%	27	2,093	+88.060%
2026-03-04	390.4800	410.4900	388.6000	408.4300	+8.521%	144	2,092	+72.686%
2026-03-03	365.7600	379.0200	365.7600	376.3600	-6.135%	52	2,022	+87.400%
2026-02-27	401.7500	401.7500	400.9600	400.9600	-10.876%	34	2,074	+75.903%
2026-02-25	450.3700	450.6200	449.8900	449.8900	+11.175%	44	2,070	+56.772%
2026-02-19	402.5600	404.6700	402.5600	404.6700	-3.068%	25	2,070	+74.290%
2026-02-18	417.4800	417.4800	417.4800	417.4800	+1.572%	15	2,095	+68.942%
2026-02-17	402.2200	411.0200	402.2200	411.0200	-1.517%	9	2,110	+71.597%
2026-02-12	437.7000	437.7000	417.3500	417.3500	-11.989%	13	2,119	+68.995%
2026-02-11	474.2000	474.2000	474.2000	474.2000	+1.913%	1	2,117	+48.735%
2026-02-10	476.6500	477.2200	465.3000	465.3000	-0.628%	111	2,117	+51.580%
2026-02-09	467.2200	468.2400	467.2200	468.2400	+16.698%	6	2,072	+50.628%
2026-02-05	400.3800	401.7500	398.8400	401.2400	-7.200%	18	2,066	+75.780%
2026-02-04	432.3700	432.3700	432.3700	432.3700	+0.246%	1	2,066	+63.124%
2026-02-03	472.4300	472.4300	431.3100	431.3100	-10.931%	7	2,066	+63.525%
2026-02-02	479.2200	486.0200	479.2200	484.2400	+4.430%	4	2,060	+45.651%
2026-01-29	446.8000	464.4000	440.5300	463.7000	-1.883%	31	2,058	+52.103%
2026-01-26	465.8000	473.0200	465.8000	472.6000	+15.100%	30	2,071	+49.238%
2026-01-21	402.2700	410.6000	402.2700	410.6000	+4.176%	7	2,041	+71.773%
2026-01-20	417.6400	423.3200	394.1400	394.1400	-17.766%	15	2,046	+78.947%
2026-01-15	480.6100	480.6100	479.2900	479.2900	-0.875%	21	2,057	+47.155%
2026-01-13	483.5200	483.5200	483.5200	483.5200	-0.827%	18	2,036	+45.868%
2026-01-12	477.9100	490.8300	477.9100	487.5500	+0.006%	23	2,018	+44.662%
2026-01-09	476.6000	487.9800	476.6000	487.5200	+8.268%	38	2,003	+44.671%
2026-01-06	450.2900	450.2900	450.2900	450.2900	+7.916%	15	1,975	+56.632%
2026-01-02	417.2600	417.2600	417.2600	417.2600	-9.472%	12	1,960	+69.031%
2025-12-26	460.4700	460.9400	460.4400	460.9200	-1.687%	54	1,972	+53.020%
2025-12-24	468.2900	469.3000	468.2900	468.8300	+3.196%	32	1,886	+50.438%
2025-12-23	454.3100	454.3100	454.3100	454.3100	+19.524%	12	1,886	+55.246%
2025-12-17	380.1000	380.1000	380.1000	380.1000	-20.624%	3	1,874	+85.556%
2025-12-11	475.9300	483.0000	475.2500	478.8600	+0.211%	57	1,877	+47.287%
2025-12-05	477.8500	477.8500	477.8500	477.8500	+2.894%	1	1,825	+47.599%
2025-12-03	462.0200	470.6000	461.2200	464.4100	+3.487%	50	1,825	+51.870%
2025-12-01	448.7600	448.7600	448.7600	448.7600	+10.098%	1	1,825	+57.166%
2025-11-24	403.1000	412.3000	403.1000	407.6000	+4.728%	11	1,824	+73.037%
2025-11-19	412.2000	412.2000	389.1000	389.2000	-2.991%	5	1,835	+81.218%
2025-11-18	381.1000	402.2000	381.1000	401.2000	-19.358%	6	1,830	+75.798%
2025-11-12	497.7300	497.7300	497.5100	497.5100	+9.608%	2	1,825	+41.766%
2025-11-10	453.8700	453.9000	453.8700	453.9000	+6.564%	2	1,945	+55.387%
2025-11-07	417.4100	425.9400	417.4100	425.9400	-2.660%	10	1,945	+65.587%
2025-11-06	437.5800	437.5800	437.5800	437.5800	-6.707%	121	1,950	+61.182%
2025-11-04	474.1100	474.1100	469.0400	469.0400	-6.868%	9	2,041	+50.371%
2025-11-03	503.6300	503.6300	503.6300	503.6300	-2.099%	6	2,050	+40.043%
2025-10-29	528.9200	528.9200	514.4300	514.4300	+0.880%	16	2,050	+37.103%
2025-10-28	509.9400	509.9400	509.9400	509.9400	+5.460%	1	2,054	+38.310%
2025-10-27	479.4500	483.5400	479.4500	483.5400	+10.483%	14	2,039	+45.862%
2025-10-24	437.6600	437.6600	437.6600	437.6600	+5.356%	10	2,039	+61.152%
2025-10-23	409.7500	415.4100	409.7500	415.4100	-0.142%	10	2,039	+69.784%
2025-10-20	405.4000	416.0000	405.4000	416.0000	+8.872%	9	2,039	+69.543%
2025-10-17	386.9000	386.9000	372.4000	382.1000	+0.770%	4	2,041	+84.585%
2025-10-14	375.6300	379.1800	375.6300	379.1800	-1.639%	30	2,037	+86.007%
2025-10-13	376.1000	394.3000	376.1000	385.5000	+3.526%	33	2,037	+82.957%
2025-10-10	372.1600	372.3700	372.1600	372.3700	-10.001%	2	2,034	+89.408%
2025-10-02	413.7500	413.7500	413.7500	413.7500	+14.899%	1	1,178	+70.465%
2025-09-25	360.1000	360.1000	360.1000	360.1000	-6.067%	1	1,178	+95.862%
2025-09-24	383.9200	383.9200	383.3600	383.3600	-2.004%	4	1,177	+83.979%
2025-09-23	398.9000	398.9000	391.2000	391.2000	+14.654%	3	1,177	+80.291%
2025-09-17	341.2000	341.2000	341.2000	341.2000	+2.970%	1	1,176	+106.712%
2025-09-12	333.2000	333.2000	330.6900	331.3600	+3.745%	7	1,175	+112.850%
2025-09-11	319.4000	319.4000	319.4000	319.4000	+2.734%	1	1,174	+120.820%
2025-09-10	310.9000	310.9000	310.9000	310.9000	+15.225%	2	1,173	+126.858%
2025-09-05	278.0000	278.0000	269.7900	269.8200	-8.690%	9	1,171	+161.396%
2025-08-28	295.2100	295.5000	295.2100	295.5000	+2.775%	2	1,167	+138.680%
2025-08-27	288.4700	288.9300	285.9100	287.5200	+2.452%	24	1,167	+145.305%
2025-08-26	270.2300	280.6400	270.2300	280.6400	+5.902%	4	1,161	+151.318%
2025-08-22	265.0000	265.0000	265.0000	265.0000	+8.736%	1	1,159	+166.151%
2025-08-20	243.7100	243.7100	243.7100	243.7100	-16.308%	1	1,159	+189.401%
2025-08-13	291.2000	291.2000	291.2000	291.2000	+23.322%	1	1,159	+142.205%
2025-08-06	235.3800	236.1300	235.3800	236.1300	+9.823%	2	1,158	+198.691%
2025-08-01	212.9400	215.0100	211.6700	215.0100	-22.764%	4	1,157	+228.031%
2025-07-31	278.2100	278.4500	278.2100	278.3800	+4.958%	32	1,156	+153.359%
2025-07-30	264.3100	265.2300	264.3100	265.2300	-3.271%	2	1,140	+165.920%
2025-07-25	274.2000	274.2000	274.2000	274.2000	+0.205%	1	1,139	+157.221%
2025-07-24	274.5000	274.5000	273.6400	273.6400	+2.548%	20	1,138	+157.747%
2025-07-23	267.0600	267.0600	266.8200	266.8400	+16.580%	42	1,128	+164.316%
2025-07-07	228.7500	228.8900	228.7500	228.8900	+56.026%	2	1,107	+208.139%
2025-06-20	146.7000	146.7000	146.7000	146.7000	0.000%	480	240	+380.777%

.dark-mode .l7pG6H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l7pG6H{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7400SPX Jun 17 2027 7400.00 Call (SPX270617C07400000)option OPRA

SPX20270617C7400
SPX Jun 17 2027 7400.00 Call (SPX270617C07400000)
option OPRA