Dark

SPX20270617C7500
SPX Jun 17 2027 7500.00 Call (SPX270617C07500000)
option OPRA

EOD

Jul 8, 2026

639.65-2.478%(-16.25)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	621.6500	641.9300	621.6500	639.6500	-2.478%	153	9,151	0.000%
2026-07-07	647.7100	666.6200	647.7100	655.9000	-4.459%	407	9,016	-2.478%
2026-07-06	659.0100	686.5100	659.0100	686.5100	+7.693%	6	8,612	-6.826%
2026-07-02	681.5500	681.5500	623.9100	637.4700	-3.468%	810	8,626	+0.342%
2026-07-01	671.7500	671.7500	660.3700	660.3700	+0.311%	52	8,626	-3.138%
2026-06-30	653.4500	669.6300	653.4500	658.3200	+10.633%	998	8,676	-2.836%
2026-06-29	596.9200	596.9200	595.0500	595.0500	+2.436%	325	8,428	+7.495%
2026-06-26	565.7900	602.7000	565.7900	580.9000	-0.752%	164	8,307	+10.114%
2026-06-25	610.8000	610.8000	585.3000	585.3000	-7.135%	308	8,460	+9.286%
2026-06-24	618.6600	632.0600	618.6600	630.2700	+3.188%	1,347	7,941	+1.488%
2026-06-23	605.7500	637.9800	605.7500	610.8000	-9.598%	92	7,724	+4.723%
2026-06-22	702.3100	708.4000	669.5000	675.6500	-1.725%	334	7,539	-5.328%
2026-06-18	695.2000	695.2000	679.4000	687.5100	-0.116%	1,525	6,012	-6.961%
2026-06-17	701.7100	704.9700	666.9300	688.3100	-2.450%	659	6,012	-7.069%
2026-06-16	726.6100	726.6100	705.6000	705.6000	-3.563%	362	6,012	-9.347%
2026-06-15	709.3400	742.2200	709.3400	731.6700	+13.599%	756	6,050	-12.577%
2026-06-12	632.4500	656.1500	623.1000	644.0800	+1.468%	772	6,050	-0.688%
2026-06-11	572.4000	637.1300	572.4000	634.7600	+7.408%	366	6,050	+0.770%
2026-06-10	582.6000	590.9800	582.6000	590.9800	-4.113%	119	6,254	+8.235%
2026-06-09	682.5000	682.5000	568.0000	616.3300	-5.727%	82	6,163	+3.784%
2026-06-08	672.3100	672.3100	651.7000	653.7700	-3.744%	21	6,165	-2.160%
2026-06-05	697.1600	697.1600	679.1500	679.2000	-11.887%	360	6,122	-5.823%
2026-06-04	770.8300	770.8300	770.8300	770.8300	+1.512%	54	6,117	-17.018%
2026-06-03	763.6600	763.6600	748.1600	759.3500	-2.808%	259	6,063	-15.763%
2026-06-02	766.0400	781.2900	766.0400	781.2900	+2.397%	146	5,930	-18.129%
2026-06-01	752.8400	763.8300	752.8300	763.0000	+0.978%	29	5,820	-16.166%
2026-05-29	764.2800	764.2800	750.2900	755.6100	+0.467%	93	5,808	-15.347%
2026-05-28	717.8000	752.1000	717.8000	752.1000	+3.795%	244	5,722	-14.951%
2026-05-27	718.6000	724.7100	718.6000	724.6000	+1.962%	76	5,589	-11.724%
2026-05-26	718.2200	733.1000	710.6600	710.6600	+3.429%	535	5,502	-9.992%
2026-05-22	694.3100	706.2200	687.1000	687.1000	+1.800%	140	5,482	-6.906%
2026-05-21	641.5400	674.9500	641.5400	674.9500	+2.029%	203	5,465	-5.230%
2026-05-20	629.1400	661.5300	629.1400	661.5300	+6.367%	4	5,465	-3.307%
2026-05-19	628.6300	628.6300	610.3000	621.9300	-1.935%	8	5,593	+2.849%
2026-05-18	647.4300	647.4300	634.2000	634.2000	-5.633%	23	5,593	+0.859%
2026-05-15	683.1900	683.1900	672.0600	672.0600	-7.836%	164	5,593	-4.822%
2026-05-14	711.7000	737.6000	711.7000	729.2000	+10.956%	122	5,574	-12.281%
2026-05-13	657.2000	657.2000	657.2000	657.2000	+5.557%	5	5,633	-2.670%
2026-05-12	645.4100	645.4100	622.6000	622.6000	-6.806%	43	5,633	+2.739%
2026-05-11	668.0700	668.0700	668.0700	668.0700	+4.308%	1	5,633	-4.254%
2026-05-08	631.8000	643.2900	631.8000	640.4800	+7.258%	502	5,633	-0.130%
2026-05-07	617.8100	623.0000	596.3000	597.1400	-0.972%	385	5,326	+7.119%
2026-05-06	603.0000	603.0000	603.0000	603.0000	+8.245%	1	5,098	+6.078%
2026-05-05	550.0700	557.3100	550.0700	557.0700	+7.022%	146	5,099	+14.824%
2026-05-04	520.3100	520.5200	520.3100	520.5200	-3.260%	202	5,100	+22.887%
2026-05-01	546.8300	549.2900	537.5500	538.0600	+11.538%	1,117	5,147	+18.881%
2026-04-30	483.4000	483.4000	482.4000	482.4000	+3.439%	330	5,147	+32.597%
2026-04-29	475.0100	475.0100	466.3600	466.3600	-2.091%	24	5,256	+37.158%
2026-04-28	482.5000	482.5000	476.3200	476.3200	-4.964%	99	5,250	+34.290%
2026-04-27	492.6200	501.2000	492.6200	501.2000	+1.934%	128	5,234	+27.624%
2026-04-24	476.2800	491.6900	476.2800	491.6900	+6.496%	190	5,136	+30.092%
2026-04-23	469.9000	476.1300	437.2300	461.7000	-2.578%	417	5,061	+38.542%
2026-04-22	475.0000	475.0000	472.8000	473.9200	+4.498%	109	4,875	+34.970%
2026-04-21	482.5000	482.5000	453.5200	453.5200	-2.753%	372	4,774	+41.041%
2026-04-20	471.5100	471.5100	457.8700	466.3600	-1.391%	748	4,595	+37.158%
2026-04-17	479.1600	479.1600	470.5200	472.9400	+15.360%	1,030	4,048	+35.250%
2026-04-15	416.5400	416.5400	409.9700	409.9700	+8.100%	2	3,522	+56.024%
2026-04-14	379.2500	379.2500	379.2500	379.2500	+15.074%	301	3,522	+68.662%
2026-04-13	315.4000	329.5700	315.4000	329.5700	+3.547%	19	3,283	+94.086%
2026-04-10	318.2800	318.2800	318.2800	318.2800	+6.591%	80	3,275	+100.971%
2026-04-08	293.4600	298.6000	293.4600	298.6000	+26.837%	2	3,275	+114.216%
2026-04-02	235.8200	235.8200	235.4200	235.4200	-5.076%	10	3,274	+171.706%
2026-04-01	245.9800	248.0100	245.9800	248.0100	+6.767%	16	3,274	+157.913%
2026-03-31	196.6400	232.2900	196.6400	232.2900	+26.231%	149	3,267	+175.367%
2026-03-30	201.2000	201.2000	183.4500	184.0200	-28.444%	67	3,155	+247.598%
2026-03-24	255.4900	257.9200	254.1800	257.1700	-3.617%	7	3,147	+148.727%
2026-03-23	266.8200	266.8200	266.8200	266.8200	+7.139%	1	3,148	+139.731%
2026-03-20	251.7800	251.7800	249.0400	249.0400	-3.548%	3	3,149	+156.846%
2026-03-19	256.6000	258.2000	254.8000	258.2000	-9.663%	133	3,151	+147.734%
2026-03-18	286.1000	286.1000	285.8200	285.8200	-4.437%	2	3,101	+123.795%
2026-03-17	308.9100	308.9100	297.7100	299.0900	+7.193%	29	3,101	+113.865%
2026-03-13	283.0500	283.0500	279.0200	279.0200	-14.665%	151	3,124	+129.249%
2026-03-11	326.9700	326.9700	326.9700	326.9700	-5.829%	5	2,973	+95.630%
2026-03-10	325.3000	347.2100	325.3000	347.2100	+3.821%	18	2,973	+84.226%
2026-03-09	334.5700	334.5700	331.7600	334.4300	+5.585%	362	2,958	+91.266%
2026-03-06	316.7400	316.7400	316.7400	316.7400	-7.865%	201	2,783	+101.948%
2026-03-05	343.6400	343.7800	337.8100	343.7800	-5.258%	68	2,733	+86.064%
2026-03-04	358.9500	362.8600	358.9300	362.8600	-0.264%	28	2,749	+76.280%
2026-02-26	362.9000	363.8200	362.9000	363.8200	-8.915%	2	2,726	+75.815%
2026-02-25	389.1000	399.4300	387.8400	399.4300	+13.217%	164	2,666	+60.141%
2026-02-23	352.6400	353.2600	347.1200	352.8000	-4.162%	457	2,666	+81.307%
2026-02-20	380.0300	380.0900	366.2700	368.1200	-0.645%	12	2,417	+73.761%
2026-02-18	382.5000	382.5000	370.2900	370.5100	+10.058%	3	2,417	+72.640%
2026-02-17	350.7600	350.7600	336.6500	336.6500	-6.655%	3	2,417	+90.004%
2026-02-13	359.7700	360.9500	359.7700	360.6500	-2.590%	5	2,413	+77.360%
2026-02-12	396.1600	396.9000	367.0000	370.2400	-6.351%	596	2,413	+72.766%
2026-02-11	392.8600	395.3500	392.8600	395.3500	-6.335%	2	2,201	+61.793%
2026-02-10	424.5900	425.4400	420.9500	422.0900	+9.965%	126	2,202	+51.544%
2026-02-06	384.0300	384.0300	383.8400	383.8400	+10.093%	2	2,115	+66.645%
2026-02-05	348.6500	348.6500	348.6500	348.6500	-9.840%	1	2,115	+83.465%
2026-02-03	386.7000	386.7000	386.7000	386.7000	-10.779%	1	2,114	+65.412%
2026-02-02	433.4200	433.4200	433.4200	433.4200	+8.436%	256	2,113	+47.582%
2026-01-30	400.1500	400.1500	399.7000	399.7000	+1.726%	2	1,883	+60.033%
2026-01-29	392.9200	392.9200	392.9200	392.9200	-9.046%	1	1,883	+62.794%
2026-01-28	438.3200	438.3200	431.6000	432.0000	-0.415%	4	1,883	+48.067%
2026-01-27	433.8000	433.8000	433.8000	433.8000	+4.480%	1	1,879	+47.453%
2026-01-26	415.4000	415.4000	415.2000	415.2000	-4.080%	2	1,878	+54.058%
2026-01-15	432.8600	432.8600	432.8600	432.8600	+6.747%	2	1,876	+47.773%
2026-01-14	401.0000	411.8000	392.9100	405.5000	-6.078%	9	1,874	+57.744%
2026-01-13	431.3200	431.7400	431.3200	431.7400	+0.335%	2	1,874	+48.156%
2026-01-12	430.3000	430.3000	430.3000	430.3000	-1.121%	1	1,873	+48.652%
2026-01-09	431.8000	435.1800	431.8000	435.1800	+1.183%	8	1,873	+46.985%
2026-01-07	430.0900	430.0900	430.0900	430.0900	+5.751%	201	1,871	+48.725%
2026-01-06	406.7000	406.7000	406.7000	406.7000	+10.318%	3	1,946	+57.278%
2026-01-02	368.5300	368.6600	368.5300	368.6600	-7.397%	2	1,943	+73.507%
2025-12-29	398.7100	398.7100	398.1100	398.1100	-2.893%	2	1,944	+60.672%
2025-12-24	409.9700	409.9700	409.9700	409.9700	+2.066%	2	1,944	+56.024%
2025-12-23	401.9300	401.9300	401.6700	401.6700	+3.960%	22	1,944	+59.248%
2025-12-22	377.6000	386.9000	377.6000	386.3700	+8.708%	5	1,933	+65.554%
2025-12-18	366.8500	366.8500	348.9800	355.4200	+3.230%	8	1,892	+79.970%
2025-12-17	361.2000	361.2000	344.1000	344.3000	-7.479%	4	1,891	+85.783%
2025-12-16	362.8000	372.9500	362.8000	372.1300	-13.793%	10	1,890	+71.889%
2025-12-11	414.0000	432.9500	414.0000	431.6700	+5.739%	14	1,887	+48.180%
2025-12-10	408.6900	408.6900	408.2400	408.2400	-0.857%	2	1,887	+56.685%
2025-12-08	416.0000	416.0000	411.2400	411.7700	-2.308%	4	1,886	+55.342%
2025-12-05	435.4500	437.7800	421.0000	421.5000	+1.824%	46	1,885	+51.756%
2025-12-03	400.0000	413.9500	400.0000	413.9500	+2.346%	277	1,905	+54.523%
2025-12-02	403.8500	404.4600	403.8500	404.4600	+0.134%	2	1,904	+58.149%
2025-12-01	405.3300	405.3300	402.8800	403.9200	-3.943%	20	1,904	+58.361%
2025-11-28	418.0300	420.5000	418.0300	420.5000	+2.125%	28	1,896	+52.117%
2025-11-26	405.1900	411.7500	405.1900	411.7500	+12.362%	3	1,927	+55.349%
2025-11-25	363.9000	366.5000	363.9000	366.4500	+0.287%	20	1,927	+74.553%
2025-11-24	359.6000	367.1000	359.6000	365.4000	+17.209%	17	1,924	+75.055%
2025-11-20	398.3000	398.3000	311.7500	311.7500	-12.094%	20	1,924	+105.180%
2025-11-18	349.7600	354.6400	349.7600	354.6400	-6.894%	60	1,939	+80.366%
2025-11-17	390.2000	396.4000	380.9000	380.9000	-15.271%	205	1,982	+67.931%
2025-11-12	449.1200	449.5500	448.6200	449.5500	-0.004%	4	1,882	+42.287%
2025-11-11	427.0300	449.5700	427.0300	449.5700	+16.774%	3	1,881	+42.280%
2025-11-07	358.9900	384.9900	358.9900	384.9900	-2.556%	5	1,881	+66.147%
2025-11-06	410.6400	410.6400	380.3100	395.0900	-9.316%	48	1,882	+61.900%
2025-11-05	422.2700	435.6800	422.2700	435.6800	-4.194%	3	1,925	+46.816%
2025-11-03	458.9800	459.0900	453.9900	454.7500	+2.354%	19	1,895	+40.660%
2025-10-31	452.1400	457.7700	439.2700	444.2900	+1.540%	102	1,895	+43.971%
2025-10-30	437.9700	437.9700	437.5500	437.5500	-7.944%	2	1,834	+46.189%
2025-10-29	476.6000	476.6000	475.3100	475.3100	+3.660%	2	1,835	+34.575%
2025-10-28	458.4600	458.5300	458.4600	458.5300	+6.971%	2	1,835	+39.500%
2025-10-27	425.5500	428.7100	425.3100	428.6500	+7.820%	4	1,834	+49.224%
2025-10-24	396.2900	397.5600	396.2300	397.5600	+12.394%	4	1,834	+60.894%
2025-10-22	360.4100	361.3900	345.2300	353.7200	-4.271%	92	1,832	+80.835%
2025-10-21	369.5000	369.5600	369.4800	369.5000	-0.270%	10	1,827	+73.112%
2025-10-20	364.1000	370.5000	363.9400	370.5000	+9.615%	34	1,825	+72.645%
2025-10-17	340.7200	340.7200	334.5200	338.0000	+2.761%	4	1,803	+89.246%
2025-10-16	329.2000	329.2000	328.9200	328.9200	-7.625%	2	1,802	+94.470%
2025-10-15	356.3400	358.8600	351.6600	356.0700	+6.074%	32	1,802	+79.642%
2025-10-14	335.8700	335.8700	335.6800	335.6800	-1.626%	2	1,787	+90.554%
2025-10-13	346.5900	346.9500	339.1000	341.2300	+7.359%	94	1,786	+87.454%
2025-10-10	330.5500	331.3000	317.8400	317.8400	-15.091%	112	1,740	+101.249%
2025-10-07	375.0100	375.0100	374.3300	374.3300	-1.422%	2	1,683	+70.879%
2025-10-03	370.2000	384.9400	370.0200	379.7300	+4.236%	22	1,683	+68.449%
2025-10-02	364.0500	364.3800	364.0500	364.3000	+2.811%	4	1,678	+75.583%
2025-10-01	346.4300	354.3400	346.4300	354.3400	+6.233%	7	1,676	+80.519%
2025-09-30	333.6000	333.6000	333.5500	333.5500	-1.677%	2	1,674	+91.770%
2025-09-29	339.3400	339.3400	339.2400	339.2400	+8.473%	2	1,673	+88.554%
2025-09-25	312.5700	312.7400	312.5700	312.7400	-8.368%	2	1,672	+104.531%
2025-09-24	341.3000	341.3000	341.3000	341.3000	+1.732%	1	1,673	+87.416%
2025-09-23	355.6000	355.6000	335.4600	335.4900	-5.181%	72	1,672	+90.661%
2025-09-22	331.7100	353.8200	331.4000	353.8200	+11.229%	165	1,639	+80.784%
2025-09-19	318.1000	318.1000	318.1000	318.1000	-0.438%	1	1,564	+101.085%
2025-09-18	319.5000	319.5000	319.5000	319.5000	+6.717%	1	1,564	+100.203%
2025-09-17	299.7500	299.7500	299.3900	299.3900	-1.481%	2	1,563	+113.651%
2025-09-16	304.7000	304.7000	303.2400	303.8900	-0.589%	3	1,564	+110.487%
2025-09-15	303.7000	305.8900	303.7000	305.6900	+6.025%	5	1,563	+109.248%
2025-09-11	278.1000	288.3200	278.1000	288.3200	+7.502%	57	1,562	+121.854%
2025-09-10	268.2000	268.2000	268.2000	268.2000	+8.071%	4	1,543	+138.497%
2025-09-08	247.9100	248.1700	247.9100	248.1700	-0.656%	2	1,539	+157.747%
2025-09-04	250.0400	250.0400	249.8100	249.8100	+10.997%	2	1,539	+156.055%
2025-09-03	231.0900	231.7500	225.0200	225.0600	+0.702%	5	1,539	+184.213%
2025-09-02	213.7500	223.5800	213.6600	223.4900	-7.092%	11	1,541	+186.210%
2025-08-29	240.6400	240.6400	240.5500	240.5500	-7.088%	2	1,542	+165.911%
2025-08-28	256.9800	259.2900	256.9600	258.9000	+6.298%	86	1,542	+147.065%
2025-08-26	235.3200	243.5600	233.7800	243.5600	-0.094%	32	1,502	+162.625%
2025-08-25	241.2100	243.7900	240.8500	243.7900	+0.686%	56	1,495	+162.377%
2025-08-19	243.5600	243.5600	242.1300	242.1300	-1.006%	2	1,117	+164.176%
2025-08-18	247.1800	247.5500	244.5900	244.5900	-2.879%	5	1,117	+161.519%
2025-08-13	253.2100	253.9600	251.8400	251.8400	+8.627%	8	1,116	+153.991%
2025-08-11	231.5600	231.8400	231.5600	231.8400	+3.219%	2	1,116	+175.901%
2025-08-08	224.9700	224.9700	224.6100	224.6100	+8.681%	2	1,115	+184.783%
2025-08-07	207.4700	207.4700	206.6700	206.6700	+2.201%	2	1,115	+209.503%
2025-08-05	202.0700	202.2200	202.0700	202.2200	-0.916%	2	1,115	+216.314%
2025-08-04	202.1700	204.3200	202.0100	204.0900	+9.197%	4	1,115	+213.416%
2025-08-01	186.9000	186.9000	186.9000	186.9000	-20.152%	1	1,119	+242.242%
2025-07-31	241.2000	246.3500	234.0700	234.0700	+1.544%	20	1,109	+173.273%
2025-07-30	231.2500	231.4800	230.3000	230.5100	-1.647%	38	1,111	+177.493%
2025-07-29	235.8800	235.8800	234.3700	234.3700	-2.820%	4	1,111	+172.923%
2025-07-28	244.6400	244.6400	240.8000	241.1700	+0.295%	24	1,089	+165.228%
2025-07-24	240.0000	240.4700	239.0500	240.4600	+3.277%	34	1,087	+166.011%
2025-07-23	232.9500	232.9500	232.8300	232.8300	+13.848%	22	1,086	+174.728%
2025-07-16	201.8500	204.5100	200.3400	204.5100	-2.582%	4	1,086	+212.772%
2025-07-15	209.6100	209.9300	209.6100	209.9300	-1.663%	2	1,087	+204.697%
2025-07-10	213.4800	213.4800	213.4800	213.4800	+4.580%	1	1,088	+199.630%
2025-07-09	201.5500	204.3000	201.5500	204.1300	+2.940%	754	1,089	+213.354%
2025-07-08	199.0000	199.0000	198.3000	198.3000	+0.911%	2	494	+222.567%
2025-07-07	200.7000	201.0000	196.4800	196.5100	+1.803%	6	494	+225.505%
2025-07-02	191.4500	193.4200	191.1300	193.0300	+4.811%	38	496	+231.373%
2025-06-30	184.1700	184.1700	184.1700	184.1700	+19.204%	1	480	+247.315%
2025-06-26	154.5000	154.5000	154.5000	154.5000	+2.877%	1	480	+314.013%
2025-06-25	152.0000	152.0000	150.1400	150.1800	-0.543%	4	479	+325.922%
2025-06-24	152.2900	152.2900	151.0000	151.0000	+19.557%	3	477	+323.609%
2025-06-20	126.5400	126.5400	126.3000	126.3000	0.000%	804	401	+406.453%

.dark-mode .xq1b6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xq1b6M{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7500SPX Jun 17 2027 7500.00 Call (SPX270617C07500000)option OPRA

SPX20270617C7500
SPX Jun 17 2027 7500.00 Call (SPX270617C07500000)
option OPRA