Dark

SPX20270617C7800
SPX Jun 17 2027 7800.00 Call (SPX270617C07800000)
option OPRA

EOD

Sep 10, 2026

434.60-5.378%(-24.70)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	440.6800	440.6800	434.6000	434.6000	-5.378%	42	8,062	0.000%
2026-09-09	465.0000	465.0000	459.2000	459.3000	-4.400%	84	8,024	-5.378%
2026-09-08	486.5300	494.6900	475.6200	480.4400	-4.711%	719	7,574	-9.541%
2026-09-04	518.2000	518.2000	501.5600	504.1900	-5.040%	85	7,612	-13.802%
2026-09-03	524.3100	533.4600	524.3100	530.9500	+8.801%	83	7,612	-18.147%
2026-09-02	488.0000	488.0000	488.0000	488.0000	+4.928%	251	7,693	-10.943%
2026-09-01	468.0000	469.6000	460.0000	465.0800	-6.904%	14	7,695	-6.554%
2026-08-31	496.5000	499.5700	496.3600	499.5700	-5.670%	228	7,694	-13.005%
2026-08-28	529.6000	529.6000	529.6000	529.6000	-0.079%	2,001	7,510	-17.938%
2026-08-27	529.2000	530.0200	529.2000	530.0200	+2.417%	4	6,132	-18.003%
2026-08-26	517.5100	517.5100	517.5100	517.5100	+2.518%	18	6,134	-16.021%
2026-08-24	500.2500	504.8000	500.2500	504.8000	-3.184%	20	6,116	-13.906%
2026-08-21	518.0800	521.7000	512.7400	521.4000	+1.001%	721	6,097	-16.647%
2026-08-20	536.8300	536.8300	514.1800	516.2300	-5.392%	155	6,319	-15.813%
2026-08-19	545.6500	545.6500	545.6500	545.6500	+0.570%	501	6,312	-20.352%
2026-08-18	549.1000	550.4000	542.5600	542.5600	-8.697%	113	6,511	-19.898%
2026-08-17	594.2400	594.2400	594.2400	594.2400	-1.957%	13	6,655	-26.865%
2026-08-14	609.4800	609.4800	603.4500	606.1000	-1.287%	773	6,668	-28.296%
2026-08-13	610.9500	614.8000	604.9200	614.0000	+5.549%	129	6,374	-29.218%
2026-08-12	582.0000	583.3000	581.6500	581.7200	+1.467%	23	6,398	-25.291%
2026-08-11	568.5700	573.3100	568.5700	573.3100	-3.663%	30	6,405	-24.195%
2026-08-10	595.1100	595.1100	595.1100	595.1100	-0.101%	351	6,207	-26.971%
2026-08-07	580.0700	595.7100	580.0700	595.7100	+1.242%	10	6,449	-27.045%
2026-08-05	626.5300	626.5300	585.1000	588.4000	-2.300%	528	6,452	-26.139%
2026-08-04	531.5000	602.2500	531.5000	602.2500	+20.934%	243	6,513	-27.837%
2026-08-03	494.4000	498.0000	494.4000	498.0000	+15.385%	330	6,475	-12.731%
2026-07-31	431.6000	431.6000	431.6000	431.6000	+7.044%	3	6,650	+0.695%
2026-07-30	407.0800	407.1900	402.8800	403.2000	+13.738%	653	6,597	+7.788%
2026-07-29	381.0600	383.9000	353.3000	354.5000	-13.113%	23	6,519	+22.595%
2026-07-28	389.1000	408.0000	389.1000	408.0000	+4.268%	187	6,483	+6.520%
2026-07-27	416.6400	416.6400	391.0200	391.3000	-3.716%	30	6,503	+11.066%
2026-07-24	430.2000	430.7000	403.7000	406.4000	+0.619%	568	6,500	+6.939%
2026-07-23	415.7800	415.7800	403.9000	403.9000	-13.186%	276	6,338	+7.601%
2026-07-22	472.9000	475.1000	465.2500	465.2500	+0.140%	179	6,207	-6.588%
2026-07-21	462.1000	466.8400	462.1000	464.6000	+1.452%	1,119	6,163	-6.457%
2026-07-20	452.7500	458.1200	452.4400	457.9500	+3.705%	73	5,266	-5.099%
2026-07-17	464.0300	466.2400	441.5400	441.5900	-6.798%	103	5,239	-1.583%
2026-07-16	505.9800	509.0400	473.8000	473.8000	-7.142%	131	5,197	-8.274%
2026-07-15	498.7000	511.2200	488.6000	510.2400	+4.297%	159	5,170	-14.824%
2026-07-13	511.2900	511.3700	489.2200	489.2200	-2.643%	535	5,157	-11.165%
2026-07-10	502.5000	502.5000	502.5000	502.5000	+1.495%	35	4,945	-13.512%
2026-07-09	498.0600	498.0600	495.1000	495.1000	+7.926%	10	4,956	-12.220%
2026-07-08	457.9700	459.8900	441.0000	458.7400	-4.865%	117	4,954	-5.262%
2026-07-07	472.2500	482.6000	469.3000	482.2000	-4.590%	34	4,840	-9.871%
2026-07-06	503.5000	505.9000	503.5000	505.4000	+11.861%	64	4,804	-14.009%
2026-07-02	474.3500	474.6300	451.8100	451.8100	-5.201%	80	4,880	-3.809%
2026-07-01	477.0600	485.4200	474.7600	476.6000	-1.345%	7	4,880	-8.812%
2026-06-30	455.9600	487.5800	455.9600	483.1000	+9.825%	560	4,878	-10.039%
2026-06-29	444.8000	444.8000	423.3400	439.8800	+6.723%	456	5,091	-1.200%
2026-06-26	401.3700	425.5800	401.3300	412.1700	-1.595%	431	5,104	+5.442%
2026-06-25	430.2200	430.2200	418.8500	418.8500	-1.761%	34	4,954	+3.760%
2026-06-24	422.9900	427.6000	422.9900	426.3600	-3.604%	20	4,936	+1.933%
2026-06-23	432.4600	465.3000	432.4600	442.3000	-9.606%	542	4,898	-1.741%
2026-06-22	512.6600	512.6600	489.3000	489.3000	-3.491%	61	4,871	-11.179%
2026-06-18	506.6500	514.5000	505.7200	507.0000	+7.627%	36	4,911	-14.280%
2026-06-17	514.6300	514.6300	465.6600	471.0700	-10.475%	33	4,911	-7.742%
2026-06-16	544.8700	544.8700	526.1900	526.1900	-4.120%	243	4,911	-17.406%
2026-06-15	536.7000	549.2000	536.7000	548.8000	+14.453%	517	4,536	-20.809%
2026-06-12	466.4500	479.5000	466.4500	479.5000	+3.394%	3	4,536	-9.364%
2026-06-11	415.6400	463.7600	399.0600	463.7600	+15.020%	158	4,536	-6.288%
2026-06-10	453.0000	453.4000	403.2000	403.2000	-7.821%	107	4,439	+7.788%
2026-06-09	493.3000	496.2700	402.0000	437.4100	-8.585%	128	4,421	-0.642%
2026-06-08	497.8200	497.8200	474.6400	478.4900	+3.390%	45	4,371	-9.173%
2026-06-05	500.9000	501.0000	462.8000	462.8000	-20.997%	208	4,370	-6.093%
2026-06-04	554.8000	585.8000	554.0000	585.8000	+2.466%	22	4,207	-25.811%
2026-06-03	584.6500	584.6500	571.7000	571.7000	-1.546%	232	4,205	-23.981%
2026-06-01	566.2700	580.6800	566.2700	580.6800	+0.848%	61	4,208	-25.157%
2026-05-29	575.8000	575.8000	575.8000	575.8000	+2.183%	100	4,268	-24.522%
2026-05-28	552.7600	563.5000	552.7600	563.5000	+4.668%	3	4,268	-22.875%
2026-05-27	542.3800	542.3800	533.6800	538.3700	+1.752%	56	4,268	-19.275%
2026-05-26	533.2200	543.7000	528.8800	529.1000	+2.188%	127	4,214	-17.861%
2026-05-22	519.0000	524.6000	517.7700	517.7700	+4.875%	55	4,188	-16.063%
2026-05-21	480.5900	496.3000	468.2000	493.7000	+1.954%	617	4,191	-11.971%
2026-05-20	486.4000	486.4000	473.7500	484.2400	+8.940%	67	4,191	-10.251%
2026-05-19	437.5100	444.5000	434.3400	444.5000	-1.515%	115	3,604	-2.227%
2026-05-18	471.8500	480.3400	451.3400	451.3400	-10.948%	55	3,604	-3.709%
2026-05-15	500.7300	507.8300	500.7300	506.8300	-7.374%	844	3,604	-14.251%
2026-05-14	543.7000	557.8600	539.1600	547.1800	+13.358%	61	2,837	-20.575%
2026-05-13	477.2800	482.7000	475.3600	482.7000	+2.943%	31	2,802	-9.965%
2026-05-12	464.2800	468.9000	461.5500	468.9000	-4.567%	23	2,802	-7.315%
2026-05-11	477.8000	491.3400	477.8000	491.3400	+4.987%	503	2,802	-11.548%
2026-05-08	468.1000	472.9900	466.1600	468.0000	+5.498%	271	2,404	-7.137%
2026-05-06	443.6100	443.6100	443.6100	443.6100	+13.484%	1,225	2,277	-2.031%
2026-05-05	386.5000	390.9000	386.5000	390.9000	+8.583%	3	1,472	+11.179%
2026-05-04	357.1000	360.0000	353.4000	360.0000	+6.414%	3	1,472	+20.722%
2026-04-30	338.3000	338.3000	338.3000	338.3000	+5.029%	1	1,472	+28.466%
2026-04-29	322.1000	322.1000	322.1000	322.1000	0.000%	1	1,472	+34.927%
2026-04-28	322.1000	322.1000	322.1000	322.1000	-6.934%	1	1,472	+34.927%
2026-04-27	341.1000	346.6500	341.1000	346.1000	+6.361%	126	1,472	+25.571%
2026-04-23	325.4000	325.4000	325.4000	325.4000	+1.150%	1	1,881	+33.559%
2026-04-22	321.4000	323.2000	319.3000	321.7000	+2.583%	9	1,821	+35.095%
2026-04-20	313.5000	313.6000	313.5000	313.6000	+8.542%	2	1,703	+38.584%
2026-04-16	291.8000	291.8000	288.9200	288.9200	+28.409%	45	1,582	+50.422%
2026-04-14	218.3000	225.0000	218.3000	225.0000	+11.001%	2	1,418	+93.156%
2026-04-13	201.1000	202.7000	201.1000	202.7000	+4.130%	329	1,359	+114.406%
2026-04-10	200.0000	200.0000	194.6600	194.6600	+5.793%	3	1,432	+123.261%
2026-04-08	182.5500	184.0000	178.7800	184.0000	+30.765%	191	1,435	+136.196%
2026-04-02	140.3000	140.7100	140.3000	140.7100	+5.007%	40	1,385	+208.862%
2026-03-31	117.3000	134.0000	117.3000	134.0000	+21.818%	3	1,385	+224.328%
2026-03-30	110.0000	110.0000	110.0000	110.0000	-2.913%	1	1,385	+295.091%
2026-03-27	130.0000	130.0000	113.3000	113.3000	-15.131%	60	1,384	+283.583%
2026-03-26	140.0000	140.0000	133.0000	133.5000	-15.329%	275	1,379	+225.543%
2026-03-25	163.6500	163.6500	157.6700	157.6700	+2.784%	10	1,520	+175.639%
2026-03-24	153.4000	153.4000	153.4000	153.4000	-8.853%	164	1,514	+183.312%
2026-03-23	168.3000	168.3000	168.3000	168.3000	+16.632%	141	1,360	+158.229%
2026-03-20	156.5000	156.6000	144.3000	144.3000	-8.902%	6	1,380	+201.178%
2026-03-19	160.0000	160.0000	156.7000	158.4000	-6.824%	208	1,377	+174.369%
2026-03-18	172.0000	172.0000	170.0000	170.0000	-10.290%	2	1,203	+155.647%
2026-03-16	187.8000	189.5000	187.8000	189.5000	+5.884%	2	1,202	+129.340%
2026-03-13	193.3300	193.3300	178.9700	178.9700	-7.077%	34	1,201	+142.834%
2026-03-12	192.6000	192.6000	192.6000	192.6000	-9.903%	3	1,171	+125.649%
2026-03-11	213.7700	213.7700	213.7700	213.7700	-4.524%	4	1,172	+103.303%
2026-03-10	221.0000	223.9000	221.0000	223.9000	-14.333%	6	1,176	+94.105%
2026-02-25	261.3600	261.3600	261.3600	261.3600	+6.460%	1	1,179	+66.284%
2026-02-24	245.5000	245.5000	245.5000	245.5000	+4.915%	1	1,179	+77.026%
2026-02-17	234.0000	234.0000	234.0000	234.0000	-3.874%	20	1,179	+85.726%
2026-02-12	266.0900	266.0900	243.4300	243.4300	-15.616%	3	1,179	+78.532%
2026-02-10	288.2000	288.6600	288.2000	288.4800	+8.244%	104	1,176	+50.652%
2026-01-22	266.5100	266.5100	266.5100	266.5100	+7.507%	44	1,126	+63.071%
2026-01-20	247.9000	247.9000	247.9000	247.9000	-8.097%	3	1,082	+75.313%
2026-01-14	270.8600	270.8600	269.7400	269.7400	-4.954%	42	982	+61.118%
2026-01-13	283.3000	283.8000	283.1000	283.8000	-4.412%	18	982	+53.136%
2026-01-12	296.9000	296.9000	296.9000	296.9000	+1.158%	6	964	+46.379%
2026-01-09	291.7000	299.1100	289.8000	293.5000	+2.122%	119	958	+48.075%
2026-01-07	287.4000	287.4000	287.4000	287.4000	+5.973%	1	951	+51.218%
2026-01-05	271.2000	271.2000	271.2000	271.2000	-1.040%	20	925	+60.251%
2025-12-23	266.3100	274.0500	266.2600	274.0500	+5.404%	372	925	+58.584%
2025-12-22	260.0000	260.0000	260.0000	260.0000	+10.747%	3	811	+67.154%
2025-12-18	234.7700	234.7700	234.7700	234.7700	-10.187%	2	808	+85.117%
2025-12-12	261.4000	261.4000	261.4000	261.4000	-12.282%	2	1,008	+66.259%
2025-12-05	297.8000	298.1000	297.8000	298.0000	+3.039%	7	1,008	+45.839%
2025-12-03	289.3100	289.3100	289.2100	289.2100	+0.602%	4	1,001	+50.271%
2025-11-28	291.0000	291.0000	287.4800	287.4800	-10.289%	3	1,003	+51.176%
2025-11-11	320.4500	320.4500	320.4500	320.4500	+3.941%	1	1,000	+35.622%
2025-11-05	308.2500	308.3600	308.2300	308.3000	-5.644%	10	1,000	+40.967%
2025-10-30	327.8400	327.8400	326.7400	326.7400	+2.732%	2	995	+33.011%
2025-10-28	318.2900	318.2900	318.0500	318.0500	+38.644%	252	995	+36.645%
2025-09-24	229.5600	229.5600	229.4000	229.4000	+0.592%	527	652	+89.451%
2025-09-23	226.8000	228.1100	221.5500	228.0500	+2.278%	38	135	+90.572%
2025-09-22	222.6500	223.1900	222.6500	222.9700	+11.019%	107	122	+94.914%
2025-09-16	200.8400	200.8400	200.8400	200.8400	+20.336%	1	62	+116.391%
2025-09-10	168.0000	168.0000	166.6000	166.9000	+16.137%	60	61	+160.395%
2025-07-23	143.7100	143.7100	143.7100	143.7100	+12.546%	1	2	+202.415%
2025-07-09	127.6900	127.6900	127.6900	127.6900	+6.311%	1	2	+240.356%
2025-07-02	120.1500	120.1500	120.1100	120.1100	0.000%	2	1	+261.835%

.dark-mode .SNBh0V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNBh0V{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7800SPX Jun 17 2027 7800.00 Call (SPX270617C07800000)option OPRA

SPX20270617C7800
SPX Jun 17 2027 7800.00 Call (SPX270617C07800000)
option OPRA