Dark

SPX20270617C7775
SPX Jun 17 2027 7775.00 Call (SPX270617C07775000)
option OPRA

EOD

Sep 10, 2026

453.10-5.130%(-24.50)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	455.4800	455.4800	448.4300	453.1000	-5.130%	45	696	0.000%
2026-09-09	475.7000	477.6000	473.8800	477.6000	-2.733%	5	663	-5.130%
2026-09-08	502.0300	502.6000	491.0200	491.0200	-6.142%	44	663	-7.723%
2026-09-04	522.4000	523.1500	522.4000	523.1500	-4.351%	6	634	-13.390%
2026-09-03	542.3200	549.5100	542.3200	546.9500	+13.893%	50	634	-17.159%
2026-09-01	480.2300	480.2300	480.2300	480.2300	-12.574%	10	669	-5.649%
2026-08-27	537.6100	549.3000	537.4500	549.3000	+4.016%	41	659	-17.513%
2026-08-21	529.6700	529.6700	528.0900	528.0900	-0.675%	15	675	-14.200%
2026-08-20	552.4300	552.4300	529.5800	531.6800	-4.768%	40	660	-14.780%
2026-08-18	566.0000	566.0000	558.3000	558.3000	-7.137%	6	623	-18.843%
2026-08-17	601.2000	601.2900	601.0600	601.2100	-4.251%	12	623	-24.635%
2026-08-14	630.4000	630.4000	627.9000	627.9000	-1.521%	13	625	-27.839%
2026-08-13	637.1000	639.7000	628.9200	637.6000	+6.533%	23	625	-28.937%
2026-08-12	597.0000	603.4000	595.2100	598.5000	-2.621%	32	643	-24.294%
2026-08-11	612.7900	615.2000	612.7900	614.6100	+0.474%	5	654	-26.278%
2026-08-07	594.7300	611.7100	590.1300	611.7100	+1.465%	102	655	-25.929%
2026-08-05	632.4000	632.4000	601.8000	602.8800	-1.269%	117	650	-24.844%
2026-08-04	546.7000	613.6200	546.7000	610.6300	+19.054%	85	537	-25.798%
2026-08-03	512.9000	512.9000	512.9000	512.9000	+22.998%	20	602	-11.659%
2026-07-30	408.9000	417.0000	408.9000	417.0000	+15.866%	54	572	+8.657%
2026-07-29	416.9600	416.9600	359.9000	359.9000	-14.796%	13	582	+25.896%
2026-07-28	401.3000	424.6000	401.3000	422.4000	+4.399%	41	570	+7.268%
2026-07-27	420.8000	420.8000	404.3700	404.6000	-2.974%	18	556	+11.987%
2026-07-24	444.5000	444.5000	417.0000	417.0000	-0.903%	3	545	+8.657%
2026-07-23	445.6000	445.6000	419.5000	420.8000	-11.893%	37	543	+7.676%
2026-07-22	481.6200	481.6200	477.6000	477.6000	-1.566%	16	561	-5.130%
2026-07-20	485.2000	485.2000	485.2000	485.2000	+5.135%	11	577	-6.616%
2026-07-17	478.2300	478.4000	461.5000	461.5000	-11.366%	10	577	-1.820%
2026-07-16	522.3000	522.3000	520.6800	520.6800	+3.248%	16	576	-12.979%
2026-07-15	512.6000	512.6000	504.3000	504.3000	-1.523%	5	561	-10.153%
2026-07-14	499.6000	512.1000	499.6000	512.1000	-4.101%	10	565	-11.521%
2026-07-10	534.0000	534.0000	534.0000	534.0000	+5.325%	1	572	-15.150%
2026-07-09	480.8000	507.0000	480.8000	507.0000	+7.666%	9	571	-10.631%
2026-07-08	470.9000	470.9000	470.9000	470.9000	-5.022%	1	574	-3.780%
2026-07-07	489.3000	495.8000	483.4000	495.8000	-4.156%	15	575	-8.612%
2026-07-06	510.5000	517.3000	510.5000	517.3000	+10.852%	34	554	-12.411%
2026-07-02	473.9600	473.9600	465.4500	466.6600	-8.138%	5	535	-2.906%
2026-07-01	508.0000	508.0000	508.0000	508.0000	+1.641%	32	535	-10.807%
2026-06-30	499.8000	499.8000	499.8000	499.8000	+20.672%	1	539	-9.344%
2026-06-26	414.2200	414.2200	414.1800	414.1800	-8.164%	30	539	+9.397%
2026-06-24	456.3000	462.0000	434.2000	451.0000	-0.573%	37	509	+0.466%
2026-06-23	445.7100	466.2000	445.7100	453.6000	-11.125%	15	510	-0.110%
2026-06-22	510.9600	510.9600	510.3800	510.3800	-3.429%	2	506	-11.223%
2026-06-18	521.1800	528.5000	516.4200	528.5000	+10.155%	17	487	-14.267%
2026-06-17	479.7800	479.7800	479.7800	479.7800	-10.574%	10	487	-5.561%
2026-06-16	532.1900	537.5100	532.1900	536.5100	-3.005%	23	487	-15.547%
2026-06-15	553.1300	553.1300	553.1300	553.1300	+33.716%	10	331	-18.084%
2026-06-11	423.3800	431.4000	413.1900	413.6600	-5.458%	32	331	+9.534%
2026-06-10	440.7000	440.7000	437.5400	437.5400	-2.879%	3	331	+3.556%
2026-06-09	432.6000	450.5100	416.5000	450.5100	-9.135%	32	330	+0.575%
2026-06-08	511.1700	511.1700	495.8000	495.8000	-9.094%	49	298	-8.612%
2026-06-05	545.4000	545.4000	545.4000	545.4000	-8.781%	1	335	-16.923%
2026-06-04	597.9000	597.9000	597.9000	597.9000	+1.979%	1	336	-24.218%
2026-06-03	583.8400	586.3000	583.8400	586.3000	+6.503%	71	335	-22.719%
2026-05-27	546.7800	550.5000	546.7800	550.5000	+1.521%	3	265	-17.693%
2026-05-22	542.2500	542.2500	542.2500	542.2500	+12.898%	10	269	-16.441%
2026-05-21	480.3000	480.3000	480.3000	480.3000	-3.282%	4	259	-5.663%
2026-05-20	475.1000	496.6000	475.1000	496.6000	+7.687%	20	259	-8.760%
2026-05-19	450.5600	475.3700	450.5600	461.1500	-2.944%	103	245	-1.746%
2026-05-18	480.4500	480.4500	464.5400	475.1400	-8.720%	97	245	-4.639%
2026-05-15	514.3800	521.5800	514.3800	520.5300	-6.725%	30	245	-12.954%
2026-05-14	572.1100	572.1100	552.3000	558.0600	+13.774%	46	103	-18.808%
2026-05-13	482.8500	492.7000	482.1800	490.5000	+1.595%	9	58	-7.625%
2026-05-08	477.7000	485.1000	477.7000	482.8000	+7.528%	8	58	-6.152%
2026-05-07	449.0000	449.0000	449.0000	449.0000	+20.602%	1	50	+0.913%
2026-05-04	369.2000	372.3000	364.5000	372.3000	+4.198%	3	50	+21.703%
2026-04-30	350.0000	357.3000	350.0000	357.3000	+7.362%	2	47	+26.812%
2026-04-29	332.8000	332.8000	332.8000	332.8000	-0.210%	1	46	+36.148%
2026-04-28	333.5000	333.5000	333.5000	333.5000	-5.631%	1	45	+35.862%
2026-04-27	353.4000	353.4000	353.4000	353.4000	+5.116%	1	44	+28.212%
2026-04-23	336.2000	336.2000	336.2000	336.2000	+2.282%	1	44	+34.771%
2026-04-22	333.7000	334.1000	328.7000	328.7000	+8.769%	7	43	+37.846%
2026-04-16	302.2000	302.2000	302.2000	302.2000	+9.058%	1	44	+49.934%
2026-04-15	277.1000	277.1000	277.1000	277.1000	+65.532%	1	43	+63.515%
2026-03-20	163.8000	167.4000	163.4000	167.4000	+0.360%	6	42	+170.669%
2026-03-19	165.9000	166.8000	164.5000	166.8000	-18.403%	4	36	+171.643%
2026-03-12	204.4200	204.4200	204.4200	204.4200	-10.796%	5	33	+121.652%
2026-03-10	229.1600	229.1600	229.1600	229.1600	-4.237%	5	33	+97.722%
2026-02-23	239.4000	239.7000	239.3000	239.3000	-17.625%	3	33	+89.344%
2026-01-26	290.7000	290.9000	290.5000	290.5000	+4.055%	13	30	+55.972%
2026-01-14	279.4300	279.4300	279.1800	279.1800	-8.585%	2	20	+62.297%
2026-01-12	305.5000	305.5000	305.4000	305.4000	+0.626%	12	19	+48.363%
2026-01-09	302.0000	307.5000	302.0000	303.5000	+1.914%	6	7	+49.292%
2026-01-07	298.1000	298.1000	297.8000	297.8000	0.000%	5	5	+52.149%

.dark-mode .HmlbSN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HmlbSN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7775SPX Jun 17 2027 7775.00 Call (SPX270617C07775000)option OPRA

SPX20270617C7775
SPX Jun 17 2027 7775.00 Call (SPX270617C07775000)
option OPRA