Dark

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

EOD

Sep 10, 2026

560.72-5.747%(-34.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	558.6800	560.7200	558.6800	560.7200	-5.747%	4	6,477	0.000%
2026-09-09	593.9200	594.9100	593.9200	594.9100	-3.422%	204	6,477	-5.747%
2026-09-08	611.3200	615.9900	611.3200	615.9900	-2.983%	6	6,377	-8.973%
2026-09-04	638.9100	638.9100	634.9300	634.9300	+3.468%	5	6,373	-11.688%
2026-09-02	613.6500	613.6500	613.6500	613.6500	+4.496%	2	6,009	-8.625%
2026-09-01	597.6600	607.8100	585.5500	587.2500	-8.175%	28	6,007	-4.518%
2026-08-26	640.5700	640.5700	639.5300	639.5300	+0.446%	4	6,007	-12.323%
2026-08-25	636.6900	636.6900	636.6900	636.6900	+1.072%	1	6,007	-11.932%
2026-08-24	638.7200	638.7200	629.9400	629.9400	-0.593%	3	6,007	-10.988%
2026-08-20	651.3900	651.3900	633.7000	633.7000	-6.733%	34	6,007	-11.516%
2026-08-18	676.5900	679.4500	676.5900	679.4500	-6.629%	4	6,010	-17.474%
2026-08-17	727.6900	727.6900	727.6900	727.6900	-2.061%	1	6,010	-22.945%
2026-08-14	743.0000	743.0000	743.0000	743.0000	-0.543%	1	6,011	-24.533%
2026-08-13	745.4300	747.0600	745.4100	747.0600	+4.632%	4	6,010	-24.943%
2026-08-12	713.9900	713.9900	713.9900	713.9900	+1.534%	1	6,010	-21.467%
2026-08-11	700.8800	703.2000	700.8800	703.2000	-3.250%	4	6,010	-20.262%
2026-08-10	726.2900	726.8200	726.2900	726.8200	+5.564%	2	6,010	-22.853%
2026-08-06	696.8500	696.8500	688.5100	688.5100	-3.904%	2	6,010	-18.560%
2026-08-05	716.6200	716.6500	715.5300	716.4800	-2.248%	272	6,010	-21.740%
2026-08-04	683.1100	733.6000	683.1100	732.9600	+18.014%	10	5,914	-23.499%
2026-08-03	589.1300	621.0800	588.6700	621.0800	+25.026%	425	5,915	-9.719%
2026-07-29	504.7000	504.7000	496.7600	496.7600	-6.288%	12	5,953	+12.875%
2026-07-28	530.0800	530.0900	530.0800	530.0900	+3.996%	6	5,953	+5.778%
2026-07-27	504.9300	509.7300	504.9300	509.7200	-1.579%	12	5,953	+10.005%
2026-07-24	519.7000	520.1000	517.9000	517.9000	-10.266%	240	5,953	+8.268%
2026-07-22	577.1500	577.1500	577.1500	577.1500	-1.300%	155	5,790	-2.847%
2026-07-17	584.7500	584.7500	584.7500	584.7500	-5.334%	1	5,739	-4.109%
2026-07-16	625.2500	625.2500	616.8600	617.7000	-0.822%	52	5,740	-9.225%
2026-07-10	622.8200	622.8200	622.8200	622.8200	+0.984%	2	5,680	-9.971%
2026-07-09	616.7500	616.7500	616.7500	616.7500	+3.807%	101	5,680	-9.085%
2026-07-07	593.3600	597.8400	592.6200	594.1300	-1.484%	33	5,618	-5.623%
2026-07-02	609.2400	609.2400	603.0800	603.0800	-0.156%	5	5,596	-7.024%
2026-07-01	611.9600	611.9600	601.7200	604.0200	+15.379%	16	5,596	-7.169%
2026-06-26	518.0400	523.5100	518.0400	523.5100	-0.322%	23	5,585	+7.108%
2026-06-25	525.2000	525.2000	525.2000	525.2000	-1.791%	102	5,579	+6.763%
2026-06-24	534.4500	535.3100	534.4500	534.7800	-2.006%	30	5,508	+4.851%
2026-06-23	545.7300	545.7300	545.7300	545.7300	-10.900%	1	5,508	+2.747%
2026-06-22	638.2700	645.0500	606.6900	612.4900	-3.274%	607	5,484	-8.452%
2026-06-18	620.3500	634.5600	620.3500	633.2200	-0.088%	16	4,831	-11.449%
2026-06-17	633.7800	633.7800	633.7800	633.7800	-1.142%	510	4,831	-11.528%
2026-06-16	665.9200	665.9200	638.8900	641.1000	-3.994%	875	4,831	-12.538%
2026-06-15	660.6500	675.8300	656.8100	667.7700	+13.981%	1,197	4,721	-16.031%
2026-06-12	585.8600	585.8600	585.8600	585.8600	+7.675%	1	4,721	-4.291%
2026-06-11	521.8300	546.0500	499.0700	544.1000	+5.230%	186	4,721	+3.055%
2026-06-10	548.4200	551.1700	517.0600	517.0600	-6.209%	154	4,838	+8.444%
2026-06-09	584.7900	584.7900	493.0900	551.2900	-11.254%	41	4,991	+1.711%
2026-06-05	621.2000	621.2000	621.2000	621.2000	-11.956%	1	4,926	-9.736%
2026-06-04	700.7500	705.5600	700.7500	705.5600	+3.188%	51	4,927	-20.528%
2026-06-03	695.7200	695.7800	679.8900	683.7600	-5.287%	652	4,927	-17.995%
2026-06-02	700.8800	721.9300	700.8800	721.9300	+1.316%	3,314	4,852	-22.330%
2026-06-01	697.1400	716.1500	697.1400	712.5500	+2.158%	203	2,154	-21.308%
2026-05-29	698.9400	698.9400	687.2200	697.5000	+2.054%	186	2,056	-19.610%
2026-05-28	655.9100	683.4600	653.6000	683.4600	+3.362%	25	1,925	-17.959%
2026-05-27	662.1700	662.1700	650.9500	661.2300	+0.428%	136	1,850	-15.200%
2026-05-26	657.4700	669.0000	647.6200	658.4100	+5.408%	145	1,824	-14.837%
2026-05-22	631.5500	636.3000	624.6300	624.6300	+3.661%	29	1,788	-10.232%
2026-05-21	585.8700	608.2200	580.9400	602.5700	+1.163%	96	1,788	-6.945%
2026-05-20	595.6400	595.6400	595.6400	595.6400	+3.268%	3	1,788	-5.863%
2026-05-19	552.6600	576.7900	552.6600	576.7900	+0.786%	269	1,764	-2.786%
2026-05-18	592.4100	602.4000	555.9600	572.2900	-8.265%	116	1,764	-2.022%
2026-05-15	607.0500	623.8500	607.0500	623.8500	-6.144%	32	1,764	-10.119%
2026-05-14	649.9800	674.6000	647.8500	664.6900	+8.798%	68	1,918	-15.642%
2026-05-11	610.9400	610.9400	610.9400	610.9400	+5.400%	6	1,918	-8.220%
2026-05-08	562.1300	581.2800	562.1300	579.6400	+4.239%	165	1,910	-3.264%
2026-05-07	561.0800	561.0800	556.0700	556.0700	+0.392%	198	1,860	+0.836%
2026-05-06	527.9800	553.9000	527.9800	553.9000	+10.137%	273	1,926	+1.231%
2026-05-05	502.9200	502.9200	502.9200	502.9200	+10.834%	1	1,745	+11.493%
2026-05-04	453.7600	453.7600	453.7600	453.7600	-4.924%	1	1,746	+23.572%
2026-05-01	481.3500	481.4500	477.2600	477.2600	+2.471%	687	1,749	+17.487%
2026-04-30	456.6300	465.8200	456.5200	465.7500	+4.442%	80	1,749	+20.391%
2026-04-27	445.7000	446.0000	445.7000	445.9400	+8.330%	8	1,731	+25.739%
2026-04-23	411.6500	411.6500	411.6500	411.6500	-1.941%	1	1,781	+36.213%
2026-04-22	421.0000	421.0000	419.7000	419.8000	+1.696%	5	1,781	+33.568%
2026-04-20	410.7400	412.8000	408.4700	412.8000	+47.904%	186	1,779	+35.833%
2026-04-13	270.5000	279.2000	270.5000	279.1000	+3.566%	10	1,839	+100.903%
2026-04-10	269.3600	269.4900	269.3600	269.4900	+5.794%	2	1,837	+108.067%
2026-04-09	256.2600	256.9000	254.7300	254.7300	+0.497%	86	1,837	+120.123%
2026-04-08	256.9800	256.9800	253.3000	253.4700	+27.155%	103	1,832	+121.218%
2026-04-07	199.3400	199.3400	199.3400	199.3400	-3.495%	350	1,817	+181.288%
2026-04-01	206.5600	206.5600	206.5600	206.5600	+15.274%	60	1,489	+171.456%
2026-03-27	179.1900	179.1900	179.1900	179.1900	-18.394%	12	1,549	+212.919%
2026-03-25	227.1500	227.1500	219.5800	219.5800	-8.508%	20	1,650	+155.360%
2026-03-23	240.9000	240.9000	240.0000	240.0000	+14.231%	4	1,638	+133.633%
2026-03-20	216.5000	216.5000	210.1000	210.1000	-4.803%	10	1,539	+166.882%
2026-03-19	220.7000	220.7000	220.7000	220.7000	-10.575%	1	1,539	+154.064%
2026-03-18	248.3200	250.7500	246.8000	246.8000	-5.945%	58	1,539	+127.196%
2026-03-12	262.4000	262.4000	262.4000	262.4000	-9.899%	3	1,564	+113.689%
2026-03-09	291.2300	291.2300	291.2300	291.2300	-0.672%	120	1,566	+92.535%
2026-03-05	293.2000	293.2000	293.2000	293.2000	-7.607%	1	1,446	+91.241%
2026-03-04	307.8700	317.3400	307.8700	317.3400	+12.237%	9	1,445	+76.694%
2026-03-03	282.7400	282.7400	282.7400	282.7400	-12.667%	2	1,443	+98.316%
2026-03-02	323.7500	323.7500	323.7500	323.7500	+4.706%	1	1,443	+73.195%
2026-02-27	309.2000	309.2000	309.2000	309.2000	-5.136%	1	1,444	+81.345%
2026-02-24	326.1800	326.1800	325.9400	325.9400	-2.044%	2	1,443	+72.032%
2026-02-18	332.7400	332.7400	332.7400	332.7400	+2.413%	5	1,443	+68.516%
2026-02-12	326.1500	326.5800	324.9000	324.9000	-13.335%	13	1,443	+72.582%
2026-02-10	372.0400	374.9100	372.0400	374.8900	+1.596%	42	1,443	+49.569%
2026-02-09	368.0500	369.0000	368.0500	369.0000	+22.425%	2	1,456	+51.957%
2026-02-05	301.4100	301.4100	301.4100	301.4100	-13.408%	1	1,455	+86.032%
2026-01-30	347.9500	348.0800	347.9500	348.0800	-7.203%	2	1,471	+61.089%
2026-01-29	375.1000	375.1000	375.1000	375.1000	-2.088%	1	1,470	+49.485%
2026-01-28	383.1000	383.1000	383.1000	383.1000	+3.768%	2	1,470	+46.364%
2026-01-26	367.1000	369.7500	366.9000	369.1900	+6.518%	18	1,468	+51.878%
2026-01-22	345.4000	346.6000	345.4000	346.6000	+13.268%	8	1,458	+61.777%
2026-01-20	306.0000	306.0000	306.0000	306.0000	-15.586%	30	1,308	+83.242%
2026-01-14	362.5000	362.5000	362.5000	362.5000	-5.673%	100	1,278	+54.681%
2026-01-09	367.5000	384.3000	366.8000	384.3000	+19.163%	64	1,265	+45.907%
2026-01-02	332.7000	332.7000	322.5000	322.5000	-5.091%	6	1,227	+73.867%
2025-12-31	340.1000	340.1000	339.8000	339.8000	-7.267%	3	1,227	+65.015%
2025-12-26	366.4300	366.4300	366.4300	366.4300	+2.829%	1	1,227	+53.022%
2025-12-23	356.1800	356.3500	356.1800	356.3500	+4.747%	22	1,227	+57.351%
2025-12-22	333.6600	341.4000	333.6000	340.2000	+6.067%	158	1,216	+64.821%
2025-12-16	319.4800	320.7400	319.4800	320.7400	-4.932%	2	1,064	+74.821%
2025-12-15	353.0400	353.5500	337.3800	337.3800	-5.177%	4	1,064	+66.198%
2025-12-12	360.8000	360.8000	355.8000	355.8000	-7.563%	3	1,064	+57.594%
2025-12-11	375.3000	384.9100	375.3000	384.9100	+5.285%	5	1,064	+45.676%
2025-12-10	365.5900	365.5900	365.5900	365.5900	-2.395%	1	1,064	+53.374%
2025-12-08	374.5600	374.5600	374.5600	374.5600	+1.268%	1	1,064	+49.701%
2025-12-03	369.6400	369.8700	369.6400	369.8700	+2.132%	55	1,063	+51.599%
2025-11-10	361.8300	362.1500	361.8300	362.1500	-2.569%	2	1,047	+54.831%
2025-11-06	373.7900	373.8100	371.0900	371.7000	-4.199%	60	1,047	+50.853%
2025-11-05	386.4400	390.1500	386.4400	387.9900	+3.131%	93	995	+44.519%
2025-11-04	375.4300	376.3200	375.4300	376.2100	-3.392%	4	930	+49.044%
2025-10-27	388.5700	389.7000	388.5700	389.4200	+20.006%	40	918	+43.988%
2025-10-23	324.5000	324.5000	324.5000	324.5000	-0.734%	1	918	+72.795%
2025-10-21	326.9000	326.9000	326.9000	326.9000	+1.048%	1	919	+71.526%
2025-10-20	324.0400	325.2000	323.4500	323.5100	+17.112%	24	918	+73.324%
2025-09-18	276.2400	276.2400	276.2400	276.2400	+4.720%	3	605	+102.983%
2025-09-17	263.7900	263.7900	263.7900	263.7900	+0.083%	38	605	+112.563%
2025-09-16	263.5700	263.5700	263.5700	263.5700	+13.510%	75	579	+112.740%
2025-09-10	234.5000	234.5000	229.6000	232.2000	+20.448%	163	504	+141.481%
2025-09-03	192.7500	192.7800	192.7500	192.7800	+0.067%	2	412	+190.860%
2025-09-02	186.2800	192.6500	186.2800	192.6500	-6.887%	21	412	+191.056%
2025-08-29	207.2100	207.9900	205.7900	206.9000	-7.182%	187	309	+171.010%
2025-08-28	223.0500	223.0500	222.9100	222.9100	+27.669%	2	309	+151.545%
2025-08-04	174.6000	174.6000	174.6000	174.6000	-14.100%	75	309	+221.145%
2025-07-31	203.9800	203.9800	203.2600	203.2600	+9.936%	235	234	+175.863%
2025-07-10	184.8900	184.8900	184.8900	184.8900	+11.159%	2	4	+203.272%
2025-07-02	164.6100	166.3600	164.6100	166.3300	+5.259%	6	4	+237.113%
2025-06-30	158.0200	158.0200	158.0200	158.0200	0.000%	2	4	+254.841%

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