Dark

SPX20270617C7700
SPX Jun 17 2027 7700.00 Call (SPX270617C07700000)
option OPRA

EOD

Jul 7, 2026

530.19-1.497%(-8.06)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	532.6000	535.3700	530.1900	530.1900	-1.497%	39	3,361	0.000%
2026-07-06	538.2500	538.2500	538.2500	538.2500	+5.562%	2	3,376	-1.497%
2026-07-02	531.7000	531.7000	509.8900	509.8900	-6.851%	3	3,376	+3.981%
2026-07-01	547.3900	547.3900	547.3900	547.3900	+3.794%	1	3,376	-3.142%
2026-06-30	527.3800	527.3800	527.3800	527.3800	+8.194%	51	3,376	+0.533%
2026-06-29	487.4400	487.4400	487.4400	487.4400	-2.395%	143	3,277	+8.770%
2026-06-25	499.4000	499.4000	499.4000	499.4000	+4.894%	3	3,246	+6.165%
2026-06-24	504.3500	504.3500	476.1000	476.1000	-3.857%	107	3,241	+11.361%
2026-06-23	508.1000	511.0400	495.2000	495.2000	-10.413%	113	3,283	+7.066%
2026-06-22	580.7500	580.7500	552.7600	552.7600	-3.510%	178	3,231	-4.083%
2026-06-18	570.3000	573.6000	554.3800	572.8700	+0.320%	800	2,260	-7.450%
2026-06-17	576.7800	578.5800	571.0400	571.0400	-4.388%	6	2,260	-7.154%
2026-06-16	605.3100	605.3100	596.5700	597.2500	-0.740%	32	2,260	-11.228%
2026-06-15	618.3000	618.3000	601.7000	601.7000	+14.767%	5	2,236	-11.885%
2026-06-12	499.3000	534.9000	499.3000	524.2800	+3.174%	137	2,236	+1.127%
2026-06-11	464.6700	508.1500	445.2900	508.1500	+12.423%	106	2,236	+4.337%
2026-06-10	507.1000	507.1000	451.8700	452.0000	-11.413%	193	2,234	+17.299%
2026-06-09	561.5000	563.2000	459.0600	510.2300	-2.137%	33	2,364	+3.912%
2026-06-08	540.5800	556.4300	521.3700	521.3700	-7.427%	449	2,356	+1.692%
2026-06-05	563.2000	563.2000	563.2000	563.2000	-12.602%	1	2,189	-5.861%
2026-06-04	644.4300	644.4300	644.4100	644.4100	-1.331%	36	2,190	-17.725%
2026-06-02	643.9400	657.8800	643.7800	653.1000	+0.567%	134	2,154	-18.819%
2026-06-01	634.0000	652.4100	631.0000	649.4200	+2.403%	189	2,071	-18.359%
2026-05-29	642.1800	642.7400	631.9600	634.1800	+2.312%	197	2,083	-16.398%
2026-05-28	619.8500	619.8500	619.8500	619.8500	+3.432%	14	1,886	-14.465%
2026-05-27	599.2800	599.2800	599.2800	599.2800	-0.062%	1	1,872	-11.529%
2026-05-26	606.5600	606.5600	599.6500	599.6500	+13.829%	76	1,871	-11.583%
2026-05-21	526.8000	526.8000	526.8000	526.8000	-2.233%	311	1,831	+0.644%
2026-05-20	529.4000	541.8000	529.4000	538.8300	+5.537%	94	1,831	-1.603%
2026-05-18	510.5600	510.5600	510.5600	510.5600	-8.677%	151	1,711	+3.845%
2026-05-15	550.1700	559.0700	550.1700	559.0700	-5.722%	8	1,711	-5.166%
2026-05-14	598.3000	598.3000	592.8000	593.0000	+5.927%	50	1,695	-10.592%
2026-05-13	559.8200	559.8200	559.8200	559.8200	+5.356%	25	1,709	-5.293%
2026-05-12	517.3000	532.7700	512.5000	531.3600	-1.940%	129	1,709	-0.220%
2026-05-11	542.5500	546.9400	541.8700	541.8700	+3.371%	108	1,709	-2.155%
2026-05-08	509.8200	524.2000	509.8200	524.2000	+5.632%	712	1,634	+1.143%
2026-05-06	487.3300	496.2500	487.3300	496.2500	+17.698%	369	1,078	+6.839%
2026-05-04	421.6300	421.6300	421.6300	421.6300	-3.340%	1	817	+25.748%
2026-05-01	436.2000	436.2000	436.2000	436.2000	+19.083%	10	816	+21.547%
2026-04-29	368.9000	368.9000	366.3000	366.3000	-0.839%	12	826	+44.742%
2026-04-28	381.1100	381.1100	367.0300	369.4000	-6.339%	11	814	+43.527%
2026-04-27	394.2000	394.4000	394.1000	394.4000	+6.883%	5	823	+34.430%
2026-04-22	361.3500	370.6000	361.3500	369.0000	+1.877%	17	827	+43.683%
2026-04-20	368.1900	369.0600	358.6400	362.2000	-0.453%	36	824	+46.380%
2026-04-17	363.8500	363.8500	363.8500	363.8500	+13.877%	10	821	+45.717%
2026-04-15	319.5100	319.5100	319.5100	319.5100	+14.417%	20	831	+65.938%
2026-04-14	279.3600	279.3600	279.2500	279.2500	+16.743%	2	811	+89.862%
2026-04-13	239.4000	239.9000	238.6000	239.2000	+34.088%	9	816	+121.651%
2026-04-01	178.3900	178.3900	178.3900	178.3900	+12.478%	10	809	+197.208%
2026-03-31	158.6000	158.6000	158.6000	158.6000	+23.367%	20	809	+234.294%
2026-03-30	128.5600	128.5600	128.5600	128.5600	-15.809%	36	790	+312.407%
2026-03-27	152.7000	152.7000	152.7000	152.7000	-5.683%	10	791	+247.210%
2026-03-26	161.9000	161.9000	161.9000	161.9000	-12.722%	1	801	+227.480%
2026-03-20	185.5000	185.5000	185.5000	185.5000	-0.961%	1	801	+185.817%
2026-03-19	188.2000	188.2000	186.2000	187.3000	-17.245%	4	801	+183.070%
2026-03-13	226.3300	226.3300	226.3300	226.3300	-0.163%	20	801	+134.255%
2026-03-12	231.3600	231.3600	225.0600	226.7000	-6.322%	14	801	+133.873%
2026-03-11	242.0000	242.0000	242.0000	242.0000	-11.514%	301	791	+119.087%
2026-03-04	273.3400	273.5500	271.5100	273.4900	-1.452%	56	490	+93.861%
2026-02-23	277.5200	277.5200	277.5200	277.5200	+2.766%	20	490	+91.046%
2026-02-05	270.0500	270.0500	270.0500	270.0500	-9.288%	75	489	+96.330%
2026-02-03	301.3000	302.1000	297.7000	297.7000	-7.027%	10	500	+78.095%
2026-01-29	320.0000	320.6000	320.0000	320.2000	-5.098%	7	491	+65.581%
2026-01-28	337.4000	337.4000	337.4000	337.4000	+3.895%	1	485	+57.140%
2026-01-26	322.0000	324.7500	322.0000	324.7500	+2.348%	9	485	+63.261%
2026-01-14	317.3000	317.3000	317.3000	317.3000	-5.818%	3	485	+67.094%
2026-01-12	336.9000	337.1000	336.9000	336.9000	+0.328%	4	482	+57.373%
2026-01-09	332.4000	338.4000	332.4000	335.8000	+7.428%	11	482	+57.889%
2025-12-23	312.7100	312.7100	312.5800	312.5800	+5.334%	22	472	+69.617%
2025-12-22	296.7500	296.7500	296.7500	296.7500	-12.897%	8	482	+78.666%
2025-12-11	340.9000	340.9000	340.6900	340.6900	+5.099%	127	482	+55.622%
2025-12-08	324.1600	324.1600	324.1600	324.1600	-6.447%	2	356	+63.558%
2025-12-05	346.5000	346.5000	346.5000	346.5000	-0.133%	3	357	+53.013%
2025-11-05	348.1500	348.3100	346.9600	346.9600	+4.645%	18	220	+52.810%
2025-11-04	334.5600	334.5600	331.5600	331.5600	-4.068%	7	211	+59.908%
2025-10-27	345.9700	345.9700	345.6200	345.6200	+42.559%	2	203	+53.403%
2025-10-10	242.4400	242.4400	242.4400	242.4400	-8.006%	1	203	+118.689%
2025-10-01	263.3600	263.5400	263.3600	263.5400	+2.649%	10	203	+101.180%
2025-09-22	256.5800	256.7400	256.5800	256.7400	+53.177%	2	203	+106.509%
2025-07-23	167.6100	167.6100	167.6100	167.6100	+5.250%	1	2	+216.324%
2025-07-10	159.2500	159.2500	159.2500	159.2500	+6.743%	1	2	+232.929%
2025-07-09	149.1900	149.1900	149.1900	149.1900	+10.128%	1	2	+255.379%
2025-06-30	135.4700	135.4700	135.4700	135.4700	0.000%	1	1	+291.371%

.dark-mode .hzqy1Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzqy1Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7700SPX Jun 17 2027 7700.00 Call (SPX270617C07700000)option OPRA

SPX20270617C7700
SPX Jun 17 2027 7700.00 Call (SPX270617C07700000)
option OPRA