Dark

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

EOD

Sep 10, 2026

494.57-6.475%(-34.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	502.9300	502.9300	494.5700	494.5700	-6.475%	6	5,625	0.000%
2026-09-09	528.5000	528.8100	528.2000	528.8100	-3.968%	11	5,622	-6.475%
2026-09-08	554.8700	554.8700	549.6300	550.6600	-2.593%	6	5,620	-10.186%
2026-09-04	565.3200	565.3200	565.3200	565.3200	+4.372%	14	5,628	-12.515%
2026-09-02	528.8200	548.8000	528.8200	541.6400	+3.655%	305	5,673	-8.690%
2026-09-01	522.5400	522.5400	522.5400	522.5400	-6.026%	1	5,473	-5.353%
2026-08-31	566.7500	566.7500	556.0500	556.0500	-6.806%	504	5,473	-11.057%
2026-08-27	596.6600	596.6600	596.6600	596.6600	+4.507%	5	4,997	-17.110%
2026-08-26	570.9000	570.9300	570.9000	570.9300	-0.100%	154	4,997	-13.375%
2026-08-25	577.0500	577.0500	570.6200	571.5000	+0.724%	294	4,847	-13.461%
2026-08-24	559.1800	572.2300	558.2400	567.3900	-1.462%	112	4,850	-12.834%
2026-08-21	575.8100	575.8100	575.8100	575.8100	+1.238%	750	4,890	-14.109%
2026-08-20	595.1600	595.1600	568.7700	568.7700	-6.656%	19	4,556	-13.046%
2026-08-19	616.0100	616.3900	609.3300	609.3300	+0.338%	106	4,456	-18.834%
2026-08-18	619.1600	619.1600	607.2800	607.2800	-6.262%	328	4,479	-18.560%
2026-08-17	663.6800	663.6800	647.8500	647.8500	-4.545%	246	4,261	-23.660%
2026-08-13	685.1000	685.1000	678.7000	678.7000	+4.448%	7	4,175	-27.130%
2026-08-12	644.3000	649.8000	644.3000	649.8000	+2.130%	14	4,182	-23.889%
2026-08-11	636.2500	636.2500	636.2500	636.2500	-0.595%	82	4,196	-22.268%
2026-08-07	645.7000	645.7000	640.0600	640.0600	-1.251%	26	4,278	-22.731%
2026-08-05	650.7000	653.0000	648.1700	648.1700	-1.614%	36	4,278	-23.697%
2026-08-04	613.1200	658.8000	613.1200	658.8000	+18.553%	375	4,261	-24.929%
2026-08-03	557.2800	557.2800	555.7000	555.7000	+20.720%	202	4,116	-11.001%
2026-07-30	452.3400	460.3200	452.3400	460.3200	+14.451%	8	4,226	+7.440%
2026-07-29	444.8900	450.6900	399.1000	402.2000	-14.549%	44	4,216	+22.966%
2026-07-28	448.4800	470.6800	448.4800	470.6800	+2.688%	130	4,192	+5.076%
2026-07-27	478.1600	478.1600	445.9000	458.3600	-0.732%	55	4,327	+7.900%
2026-07-24	468.0000	481.4000	461.2400	461.7400	-0.356%	33	4,334	+7.110%
2026-07-23	471.3300	471.7200	462.7100	463.3900	-11.401%	646	4,357	+6.729%
2026-07-21	512.1600	523.2800	512.1600	523.0200	-0.212%	20	3,963	-5.440%
2026-07-17	525.0800	525.0800	523.1300	524.1300	-3.815%	7	3,464	-5.640%
2026-07-16	556.7400	568.2000	544.9200	544.9200	-3.451%	88	3,464	-9.240%
2026-07-15	565.1000	569.1800	557.2400	564.4000	+1.154%	25	3,526	-12.372%
2026-07-14	539.8000	557.9600	539.8000	557.9600	-3.773%	2	3,484	-11.361%
2026-07-10	574.9600	579.8400	574.9600	579.8400	+4.181%	54	3,434	-14.706%
2026-07-09	532.0400	556.5700	523.7000	556.5700	+4.976%	60	3,467	-11.140%
2026-07-07	532.6000	535.3700	530.1900	530.1900	-1.497%	39	3,361	-6.718%
2026-07-06	538.2500	538.2500	538.2500	538.2500	+5.562%	2	3,376	-8.115%
2026-07-02	531.7000	531.7000	509.8900	509.8900	-6.851%	3	3,376	-3.005%
2026-07-01	547.3900	547.3900	547.3900	547.3900	+3.794%	1	3,376	-9.649%
2026-06-30	527.3800	527.3800	527.3800	527.3800	+8.194%	51	3,376	-6.221%
2026-06-29	487.4400	487.4400	487.4400	487.4400	-2.395%	143	3,277	+1.463%
2026-06-25	499.4000	499.4000	499.4000	499.4000	+4.894%	3	3,246	-0.967%
2026-06-24	504.3500	504.3500	476.1000	476.1000	-3.857%	107	3,241	+3.879%
2026-06-23	508.1000	511.0400	495.2000	495.2000	-10.413%	113	3,283	-0.127%
2026-06-22	580.7500	580.7500	552.7600	552.7600	-3.510%	178	3,231	-10.527%
2026-06-18	570.3000	573.6000	554.3800	572.8700	+0.320%	800	2,260	-13.668%
2026-06-17	576.7800	578.5800	571.0400	571.0400	-4.388%	6	2,260	-13.391%
2026-06-16	605.3100	605.3100	596.5700	597.2500	-0.740%	32	2,260	-17.192%
2026-06-15	618.3000	618.3000	601.7000	601.7000	+14.767%	5	2,236	-17.805%
2026-06-12	499.3000	534.9000	499.3000	524.2800	+3.174%	137	2,236	-5.667%
2026-06-11	464.6700	508.1500	445.2900	508.1500	+12.423%	106	2,236	-2.672%
2026-06-10	507.1000	507.1000	451.8700	452.0000	-11.413%	193	2,234	+9.418%
2026-06-09	561.5000	563.2000	459.0600	510.2300	-2.137%	33	2,364	-3.069%
2026-06-08	540.5800	556.4300	521.3700	521.3700	-7.427%	449	2,356	-5.140%
2026-06-05	563.2000	563.2000	563.2000	563.2000	-12.602%	1	2,189	-12.186%
2026-06-04	644.4300	644.4300	644.4100	644.4100	-1.331%	36	2,190	-23.252%
2026-06-02	643.9400	657.8800	643.7800	653.1000	+0.567%	134	2,154	-24.273%
2026-06-01	634.0000	652.4100	631.0000	649.4200	+2.403%	189	2,071	-23.844%
2026-05-29	642.1800	642.7400	631.9600	634.1800	+2.312%	197	2,083	-22.014%
2026-05-28	619.8500	619.8500	619.8500	619.8500	+3.432%	14	1,886	-20.211%
2026-05-27	599.2800	599.2800	599.2800	599.2800	-0.062%	1	1,872	-17.473%
2026-05-26	606.5600	606.5600	599.6500	599.6500	+13.829%	76	1,871	-17.524%
2026-05-21	526.8000	526.8000	526.8000	526.8000	-2.233%	311	1,831	-6.118%
2026-05-20	529.4000	541.8000	529.4000	538.8300	+5.537%	94	1,831	-8.214%
2026-05-18	510.5600	510.5600	510.5600	510.5600	-8.677%	151	1,711	-3.132%
2026-05-15	550.1700	559.0700	550.1700	559.0700	-5.722%	8	1,711	-11.537%
2026-05-14	598.3000	598.3000	592.8000	593.0000	+5.927%	50	1,695	-16.599%
2026-05-13	559.8200	559.8200	559.8200	559.8200	+5.356%	25	1,709	-11.656%
2026-05-12	517.3000	532.7700	512.5000	531.3600	-1.940%	129	1,709	-6.924%
2026-05-11	542.5500	546.9400	541.8700	541.8700	+3.371%	108	1,709	-8.729%
2026-05-08	509.8200	524.2000	509.8200	524.2000	+5.632%	712	1,634	-5.652%
2026-05-06	487.3300	496.2500	487.3300	496.2500	+17.698%	369	1,078	-0.339%
2026-05-04	421.6300	421.6300	421.6300	421.6300	-3.340%	1	817	+17.300%
2026-05-01	436.2000	436.2000	436.2000	436.2000	+19.083%	10	816	+13.381%
2026-04-29	368.9000	368.9000	366.3000	366.3000	-0.839%	12	826	+35.018%
2026-04-28	381.1100	381.1100	367.0300	369.4000	-6.339%	11	814	+33.885%
2026-04-27	394.2000	394.4000	394.1000	394.4000	+6.883%	5	823	+25.398%
2026-04-22	361.3500	370.6000	361.3500	369.0000	+1.877%	17	827	+34.030%
2026-04-20	368.1900	369.0600	358.6400	362.2000	-0.453%	36	824	+36.546%
2026-04-17	363.8500	363.8500	363.8500	363.8500	+13.877%	10	821	+35.927%
2026-04-15	319.5100	319.5100	319.5100	319.5100	+14.417%	20	831	+54.790%
2026-04-14	279.3600	279.3600	279.2500	279.2500	+16.743%	2	811	+77.107%
2026-04-13	239.4000	239.9000	238.6000	239.2000	+34.088%	9	816	+106.760%
2026-04-01	178.3900	178.3900	178.3900	178.3900	+12.478%	10	809	+177.241%
2026-03-31	158.6000	158.6000	158.6000	158.6000	+23.367%	20	809	+211.835%
2026-03-30	128.5600	128.5600	128.5600	128.5600	-15.809%	36	790	+284.700%
2026-03-27	152.7000	152.7000	152.7000	152.7000	-5.683%	10	791	+223.883%
2026-03-26	161.9000	161.9000	161.9000	161.9000	-12.722%	1	801	+205.479%
2026-03-20	185.5000	185.5000	185.5000	185.5000	-0.961%	1	801	+166.615%
2026-03-19	188.2000	188.2000	186.2000	187.3000	-17.245%	4	801	+164.052%
2026-03-13	226.3300	226.3300	226.3300	226.3300	-0.163%	20	801	+118.517%
2026-03-12	231.3600	231.3600	225.0600	226.7000	-6.322%	14	801	+118.161%
2026-03-11	242.0000	242.0000	242.0000	242.0000	-11.514%	301	791	+104.368%
2026-03-04	273.3400	273.5500	271.5100	273.4900	-1.452%	56	490	+80.837%
2026-02-23	277.5200	277.5200	277.5200	277.5200	+2.766%	20	490	+78.211%
2026-02-05	270.0500	270.0500	270.0500	270.0500	-9.288%	75	489	+83.140%
2026-02-03	301.3000	302.1000	297.7000	297.7000	-7.027%	10	500	+66.130%
2026-01-29	320.0000	320.6000	320.0000	320.2000	-5.098%	7	491	+54.457%
2026-01-28	337.4000	337.4000	337.4000	337.4000	+3.895%	1	485	+46.583%
2026-01-26	322.0000	324.7500	322.0000	324.7500	+2.348%	9	485	+52.293%
2026-01-14	317.3000	317.3000	317.3000	317.3000	-5.818%	3	485	+55.868%
2026-01-12	336.9000	337.1000	336.9000	336.9000	+0.328%	4	482	+46.800%
2026-01-09	332.4000	338.4000	332.4000	335.8000	+7.428%	11	482	+47.281%
2025-12-23	312.7100	312.7100	312.5800	312.5800	+5.334%	22	472	+58.222%
2025-12-22	296.7500	296.7500	296.7500	296.7500	-12.897%	8	482	+66.662%
2025-12-11	340.9000	340.9000	340.6900	340.6900	+5.099%	127	482	+45.167%
2025-12-08	324.1600	324.1600	324.1600	324.1600	-6.447%	2	356	+52.570%
2025-12-05	346.5000	346.5000	346.5000	346.5000	-0.133%	3	357	+42.733%
2025-11-05	348.1500	348.3100	346.9600	346.9600	+4.645%	18	220	+42.544%
2025-11-04	334.5600	334.5600	331.5600	331.5600	-4.068%	7	211	+49.165%
2025-10-27	345.9700	345.9700	345.6200	345.6200	+42.559%	2	203	+43.096%
2025-10-10	242.4400	242.4400	242.4400	242.4400	-8.006%	1	203	+103.997%
2025-10-01	263.3600	263.5400	263.3600	263.5400	+2.649%	10	203	+87.664%
2025-09-22	256.5800	256.7400	256.5800	256.7400	+53.177%	2	203	+92.635%
2025-07-23	167.6100	167.6100	167.6100	167.6100	+5.250%	1	2	+195.072%
2025-07-10	159.2500	159.2500	159.2500	159.2500	+6.743%	1	2	+210.562%
2025-07-09	149.1900	149.1900	149.1900	149.1900	+10.128%	1	2	+231.503%
2025-06-30	135.4700	135.4700	135.4700	135.4700	0.000%	1	1	+265.077%

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