Dark

SPX20270617C7600
SPX Jun 17 2027 7600.00 Call (SPX270617C07600000)
option OPRA

EOD

Jul 7, 2026

594.13-1.484%(-8.95)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	593.3600	597.8400	592.6200	594.1300	-1.484%	33	5,618	0.000%
2026-07-02	609.2400	609.2400	603.0800	603.0800	-0.156%	5	5,596	-1.484%
2026-07-01	611.9600	611.9600	601.7200	604.0200	+15.379%	16	5,596	-1.637%
2026-06-26	518.0400	523.5100	518.0400	523.5100	-0.322%	23	5,585	+13.490%
2026-06-25	525.2000	525.2000	525.2000	525.2000	-1.791%	102	5,579	+13.125%
2026-06-24	534.4500	535.3100	534.4500	534.7800	-2.006%	30	5,508	+11.098%
2026-06-23	545.7300	545.7300	545.7300	545.7300	-10.900%	1	5,508	+8.869%
2026-06-22	638.2700	645.0500	606.6900	612.4900	-3.274%	607	5,484	-2.998%
2026-06-18	620.3500	634.5600	620.3500	633.2200	-0.088%	16	4,831	-6.173%
2026-06-17	633.7800	633.7800	633.7800	633.7800	-1.142%	510	4,831	-6.256%
2026-06-16	665.9200	665.9200	638.8900	641.1000	-3.994%	875	4,831	-7.326%
2026-06-15	660.6500	675.8300	656.8100	667.7700	+13.981%	1,197	4,721	-11.028%
2026-06-12	585.8600	585.8600	585.8600	585.8600	+7.675%	1	4,721	+1.412%
2026-06-11	521.8300	546.0500	499.0700	544.1000	+5.230%	186	4,721	+9.195%
2026-06-10	548.4200	551.1700	517.0600	517.0600	-6.209%	154	4,838	+14.905%
2026-06-09	584.7900	584.7900	493.0900	551.2900	-11.254%	41	4,991	+7.771%
2026-06-05	621.2000	621.2000	621.2000	621.2000	-11.956%	1	4,926	-4.358%
2026-06-04	700.7500	705.5600	700.7500	705.5600	+3.188%	51	4,927	-15.793%
2026-06-03	695.7200	695.7800	679.8900	683.7600	-5.287%	652	4,927	-13.108%
2026-06-02	700.8800	721.9300	700.8800	721.9300	+1.316%	3,314	4,852	-17.703%
2026-06-01	697.1400	716.1500	697.1400	712.5500	+2.158%	203	2,154	-16.619%
2026-05-29	698.9400	698.9400	687.2200	697.5000	+2.054%	186	2,056	-14.820%
2026-05-28	655.9100	683.4600	653.6000	683.4600	+3.362%	25	1,925	-13.070%
2026-05-27	662.1700	662.1700	650.9500	661.2300	+0.428%	136	1,850	-10.148%
2026-05-26	657.4700	669.0000	647.6200	658.4100	+5.408%	145	1,824	-9.763%
2026-05-22	631.5500	636.3000	624.6300	624.6300	+3.661%	29	1,788	-4.883%
2026-05-21	585.8700	608.2200	580.9400	602.5700	+1.163%	96	1,788	-1.401%
2026-05-20	595.6400	595.6400	595.6400	595.6400	+3.268%	3	1,788	-0.254%
2026-05-19	552.6600	576.7900	552.6600	576.7900	+0.786%	269	1,764	+3.006%
2026-05-18	592.4100	602.4000	555.9600	572.2900	-8.265%	116	1,764	+3.816%
2026-05-15	607.0500	623.8500	607.0500	623.8500	-6.144%	32	1,764	-4.764%
2026-05-14	649.9800	674.6000	647.8500	664.6900	+8.798%	68	1,918	-10.615%
2026-05-11	610.9400	610.9400	610.9400	610.9400	+5.400%	6	1,918	-2.751%
2026-05-08	562.1300	581.2800	562.1300	579.6400	+4.239%	165	1,910	+2.500%
2026-05-07	561.0800	561.0800	556.0700	556.0700	+0.392%	198	1,860	+6.844%
2026-05-06	527.9800	553.9000	527.9800	553.9000	+10.137%	273	1,926	+7.263%
2026-05-05	502.9200	502.9200	502.9200	502.9200	+10.834%	1	1,745	+18.136%
2026-05-04	453.7600	453.7600	453.7600	453.7600	-4.924%	1	1,746	+30.935%
2026-05-01	481.3500	481.4500	477.2600	477.2600	+2.471%	687	1,749	+24.488%
2026-04-30	456.6300	465.8200	456.5200	465.7500	+4.442%	80	1,749	+27.564%
2026-04-27	445.7000	446.0000	445.7000	445.9400	+8.330%	8	1,731	+33.231%
2026-04-23	411.6500	411.6500	411.6500	411.6500	-1.941%	1	1,781	+44.329%
2026-04-22	421.0000	421.0000	419.7000	419.8000	+1.696%	5	1,781	+41.527%
2026-04-20	410.7400	412.8000	408.4700	412.8000	+47.904%	186	1,779	+43.927%
2026-04-13	270.5000	279.2000	270.5000	279.1000	+3.566%	10	1,839	+112.874%
2026-04-10	269.3600	269.4900	269.3600	269.4900	+5.794%	2	1,837	+120.465%
2026-04-09	256.2600	256.9000	254.7300	254.7300	+0.497%	86	1,837	+133.239%
2026-04-08	256.9800	256.9800	253.3000	253.4700	+27.155%	103	1,832	+134.399%
2026-04-07	199.3400	199.3400	199.3400	199.3400	-3.495%	350	1,817	+198.049%
2026-04-01	206.5600	206.5600	206.5600	206.5600	+15.274%	60	1,489	+187.631%
2026-03-27	179.1900	179.1900	179.1900	179.1900	-18.394%	12	1,549	+231.564%
2026-03-25	227.1500	227.1500	219.5800	219.5800	-8.508%	20	1,650	+170.576%
2026-03-23	240.9000	240.9000	240.0000	240.0000	+14.231%	4	1,638	+147.554%
2026-03-20	216.5000	216.5000	210.1000	210.1000	-4.803%	10	1,539	+182.784%
2026-03-19	220.7000	220.7000	220.7000	220.7000	-10.575%	1	1,539	+169.203%
2026-03-18	248.3200	250.7500	246.8000	246.8000	-5.945%	58	1,539	+140.733%
2026-03-12	262.4000	262.4000	262.4000	262.4000	-9.899%	3	1,564	+126.421%
2026-03-09	291.2300	291.2300	291.2300	291.2300	-0.672%	120	1,566	+104.007%
2026-03-05	293.2000	293.2000	293.2000	293.2000	-7.607%	1	1,446	+102.636%
2026-03-04	307.8700	317.3400	307.8700	317.3400	+12.237%	9	1,445	+87.222%
2026-03-03	282.7400	282.7400	282.7400	282.7400	-12.667%	2	1,443	+110.133%
2026-03-02	323.7500	323.7500	323.7500	323.7500	+4.706%	1	1,443	+83.515%
2026-02-27	309.2000	309.2000	309.2000	309.2000	-5.136%	1	1,444	+92.151%
2026-02-24	326.1800	326.1800	325.9400	325.9400	-2.044%	2	1,443	+82.282%
2026-02-18	332.7400	332.7400	332.7400	332.7400	+2.413%	5	1,443	+78.557%
2026-02-12	326.1500	326.5800	324.9000	324.9000	-13.335%	13	1,443	+82.865%
2026-02-10	372.0400	374.9100	372.0400	374.8900	+1.596%	42	1,443	+58.481%
2026-02-09	368.0500	369.0000	368.0500	369.0000	+22.425%	2	1,456	+61.011%
2026-02-05	301.4100	301.4100	301.4100	301.4100	-13.408%	1	1,455	+97.117%
2026-01-30	347.9500	348.0800	347.9500	348.0800	-7.203%	2	1,471	+70.688%
2026-01-29	375.1000	375.1000	375.1000	375.1000	-2.088%	1	1,470	+58.392%
2026-01-28	383.1000	383.1000	383.1000	383.1000	+3.768%	2	1,470	+55.085%
2026-01-26	367.1000	369.7500	366.9000	369.1900	+6.518%	18	1,468	+60.928%
2026-01-22	345.4000	346.6000	345.4000	346.6000	+13.268%	8	1,458	+71.417%
2026-01-20	306.0000	306.0000	306.0000	306.0000	-15.586%	30	1,308	+94.160%
2026-01-14	362.5000	362.5000	362.5000	362.5000	-5.673%	100	1,278	+63.898%
2026-01-09	367.5000	384.3000	366.8000	384.3000	+19.163%	64	1,265	+54.601%
2026-01-02	332.7000	332.7000	322.5000	322.5000	-5.091%	6	1,227	+84.226%
2025-12-31	340.1000	340.1000	339.8000	339.8000	-7.267%	3	1,227	+74.847%
2025-12-26	366.4300	366.4300	366.4300	366.4300	+2.829%	1	1,227	+62.140%
2025-12-23	356.1800	356.3500	356.1800	356.3500	+4.747%	22	1,227	+66.727%
2025-12-22	333.6600	341.4000	333.6000	340.2000	+6.067%	158	1,216	+74.641%
2025-12-16	319.4800	320.7400	319.4800	320.7400	-4.932%	2	1,064	+85.237%
2025-12-15	353.0400	353.5500	337.3800	337.3800	-5.177%	4	1,064	+76.101%
2025-12-12	360.8000	360.8000	355.8000	355.8000	-7.563%	3	1,064	+66.984%
2025-12-11	375.3000	384.9100	375.3000	384.9100	+5.285%	5	1,064	+54.356%
2025-12-10	365.5900	365.5900	365.5900	365.5900	-2.395%	1	1,064	+62.513%
2025-12-08	374.5600	374.5600	374.5600	374.5600	+1.268%	1	1,064	+58.621%
2025-12-03	369.6400	369.8700	369.6400	369.8700	+2.132%	55	1,063	+60.632%
2025-11-10	361.8300	362.1500	361.8300	362.1500	-2.569%	2	1,047	+64.056%
2025-11-06	373.7900	373.8100	371.0900	371.7000	-4.199%	60	1,047	+59.841%
2025-11-05	386.4400	390.1500	386.4400	387.9900	+3.131%	93	995	+53.130%
2025-11-04	375.4300	376.3200	375.4300	376.2100	-3.392%	4	930	+57.925%
2025-10-27	388.5700	389.7000	388.5700	389.4200	+20.006%	40	918	+52.568%
2025-10-23	324.5000	324.5000	324.5000	324.5000	-0.734%	1	918	+83.091%
2025-10-21	326.9000	326.9000	326.9000	326.9000	+1.048%	1	919	+81.747%
2025-10-20	324.0400	325.2000	323.4500	323.5100	+17.112%	24	918	+83.651%
2025-09-18	276.2400	276.2400	276.2400	276.2400	+4.720%	3	605	+115.077%
2025-09-17	263.7900	263.7900	263.7900	263.7900	+0.083%	38	605	+125.228%
2025-09-16	263.5700	263.5700	263.5700	263.5700	+13.510%	75	579	+125.416%
2025-09-10	234.5000	234.5000	229.6000	232.2000	+20.448%	163	504	+155.870%
2025-09-03	192.7500	192.7800	192.7500	192.7800	+0.067%	2	412	+208.191%
2025-09-02	186.2800	192.6500	186.2800	192.6500	-6.887%	21	412	+208.399%
2025-08-29	207.2100	207.9900	205.7900	206.9000	-7.182%	187	309	+187.158%
2025-08-28	223.0500	223.0500	222.9100	222.9100	+27.669%	2	309	+166.534%
2025-08-04	174.6000	174.6000	174.6000	174.6000	-14.100%	75	309	+240.281%
2025-07-31	203.9800	203.9800	203.2600	203.2600	+9.936%	235	234	+192.301%
2025-07-10	184.8900	184.8900	184.8900	184.8900	+11.159%	2	4	+221.342%
2025-07-02	164.6100	166.3600	164.6100	166.3300	+5.259%	6	4	+257.200%
2025-06-30	158.0200	158.0200	158.0200	158.0200	0.000%	2	4	+275.984%

.dark-mode .DClZZS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DClZZS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7600SPX Jun 17 2027 7600.00 Call (SPX270617C07600000)option OPRA

SPX20270617C7600
SPX Jun 17 2027 7600.00 Call (SPX270617C07600000)
option OPRA