Dark

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

EOD

Jul 7, 2026

482.20-4.590%(-23.20)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	472.2500	482.6000	469.3000	482.2000	-4.590%	34	4,840	0.000%
2026-07-06	503.5000	505.9000	503.5000	505.4000	+11.861%	64	4,804	-4.590%
2026-07-02	474.3500	474.6300	451.8100	451.8100	-5.201%	80	4,880	+6.726%
2026-07-01	477.0600	485.4200	474.7600	476.6000	-1.345%	7	4,880	+1.175%
2026-06-30	455.9600	487.5800	455.9600	483.1000	+9.825%	560	4,878	-0.186%
2026-06-29	444.8000	444.8000	423.3400	439.8800	+6.723%	456	5,091	+9.621%
2026-06-26	401.3700	425.5800	401.3300	412.1700	-1.595%	431	5,104	+16.991%
2026-06-25	430.2200	430.2200	418.8500	418.8500	-1.761%	34	4,954	+15.125%
2026-06-24	422.9900	427.6000	422.9900	426.3600	-3.604%	20	4,936	+13.097%
2026-06-23	432.4600	465.3000	432.4600	442.3000	-9.606%	542	4,898	+9.021%
2026-06-22	512.6600	512.6600	489.3000	489.3000	-3.491%	61	4,871	-1.451%
2026-06-18	506.6500	514.5000	505.7200	507.0000	+7.627%	36	4,911	-4.892%
2026-06-17	514.6300	514.6300	465.6600	471.0700	-10.475%	33	4,911	+2.363%
2026-06-16	544.8700	544.8700	526.1900	526.1900	-4.120%	243	4,911	-8.360%
2026-06-15	536.7000	549.2000	536.7000	548.8000	+14.453%	517	4,536	-12.136%
2026-06-12	466.4500	479.5000	466.4500	479.5000	+3.394%	3	4,536	+0.563%
2026-06-11	415.6400	463.7600	399.0600	463.7600	+15.020%	158	4,536	+3.976%
2026-06-10	453.0000	453.4000	403.2000	403.2000	-7.821%	107	4,439	+19.593%
2026-06-09	493.3000	496.2700	402.0000	437.4100	-8.585%	128	4,421	+10.240%
2026-06-08	497.8200	497.8200	474.6400	478.4900	+3.390%	45	4,371	+0.775%
2026-06-05	500.9000	501.0000	462.8000	462.8000	-20.997%	208	4,370	+4.192%
2026-06-04	554.8000	585.8000	554.0000	585.8000	+2.466%	22	4,207	-17.685%
2026-06-03	584.6500	584.6500	571.7000	571.7000	-1.546%	232	4,205	-15.655%
2026-06-01	566.2700	580.6800	566.2700	580.6800	+0.848%	61	4,208	-16.959%
2026-05-29	575.8000	575.8000	575.8000	575.8000	+2.183%	100	4,268	-16.256%
2026-05-28	552.7600	563.5000	552.7600	563.5000	+4.668%	3	4,268	-14.428%
2026-05-27	542.3800	542.3800	533.6800	538.3700	+1.752%	56	4,268	-10.433%
2026-05-26	533.2200	543.7000	528.8800	529.1000	+2.188%	127	4,214	-8.864%
2026-05-22	519.0000	524.6000	517.7700	517.7700	+4.875%	55	4,188	-6.870%
2026-05-21	480.5900	496.3000	468.2000	493.7000	+1.954%	617	4,191	-2.329%
2026-05-20	486.4000	486.4000	473.7500	484.2400	+8.940%	67	4,191	-0.421%
2026-05-19	437.5100	444.5000	434.3400	444.5000	-1.515%	115	3,604	+8.481%
2026-05-18	471.8500	480.3400	451.3400	451.3400	-10.948%	55	3,604	+6.837%
2026-05-15	500.7300	507.8300	500.7300	506.8300	-7.374%	844	3,604	-4.860%
2026-05-14	543.7000	557.8600	539.1600	547.1800	+13.358%	61	2,837	-11.875%
2026-05-13	477.2800	482.7000	475.3600	482.7000	+2.943%	31	2,802	-0.104%
2026-05-12	464.2800	468.9000	461.5500	468.9000	-4.567%	23	2,802	+2.836%
2026-05-11	477.8000	491.3400	477.8000	491.3400	+4.987%	503	2,802	-1.860%
2026-05-08	468.1000	472.9900	466.1600	468.0000	+5.498%	271	2,404	+3.034%
2026-05-06	443.6100	443.6100	443.6100	443.6100	+13.484%	1,225	2,277	+8.699%
2026-05-05	386.5000	390.9000	386.5000	390.9000	+8.583%	3	1,472	+23.356%
2026-05-04	357.1000	360.0000	353.4000	360.0000	+6.414%	3	1,472	+33.944%
2026-04-30	338.3000	338.3000	338.3000	338.3000	+5.029%	1	1,472	+42.536%
2026-04-29	322.1000	322.1000	322.1000	322.1000	0.000%	1	1,472	+49.705%
2026-04-28	322.1000	322.1000	322.1000	322.1000	-6.934%	1	1,472	+49.705%
2026-04-27	341.1000	346.6500	341.1000	346.1000	+6.361%	126	1,472	+39.324%
2026-04-23	325.4000	325.4000	325.4000	325.4000	+1.150%	1	1,881	+48.187%
2026-04-22	321.4000	323.2000	319.3000	321.7000	+2.583%	9	1,821	+49.891%
2026-04-20	313.5000	313.6000	313.5000	313.6000	+8.542%	2	1,703	+53.763%
2026-04-16	291.8000	291.8000	288.9200	288.9200	+28.409%	45	1,582	+66.897%
2026-04-14	218.3000	225.0000	218.3000	225.0000	+11.001%	2	1,418	+114.311%
2026-04-13	201.1000	202.7000	201.1000	202.7000	+4.130%	329	1,359	+137.889%
2026-04-10	200.0000	200.0000	194.6600	194.6600	+5.793%	3	1,432	+147.714%
2026-04-08	182.5500	184.0000	178.7800	184.0000	+30.765%	191	1,435	+162.065%
2026-04-02	140.3000	140.7100	140.3000	140.7100	+5.007%	40	1,385	+242.691%
2026-03-31	117.3000	134.0000	117.3000	134.0000	+21.818%	3	1,385	+259.851%
2026-03-30	110.0000	110.0000	110.0000	110.0000	-2.913%	1	1,385	+338.364%
2026-03-27	130.0000	130.0000	113.3000	113.3000	-15.131%	60	1,384	+325.596%
2026-03-26	140.0000	140.0000	133.0000	133.5000	-15.329%	275	1,379	+261.199%
2026-03-25	163.6500	163.6500	157.6700	157.6700	+2.784%	10	1,520	+205.829%
2026-03-24	153.4000	153.4000	153.4000	153.4000	-8.853%	164	1,514	+214.342%
2026-03-23	168.3000	168.3000	168.3000	168.3000	+16.632%	141	1,360	+186.512%
2026-03-20	156.5000	156.6000	144.3000	144.3000	-8.902%	6	1,380	+234.165%
2026-03-19	160.0000	160.0000	156.7000	158.4000	-6.824%	208	1,377	+204.419%
2026-03-18	172.0000	172.0000	170.0000	170.0000	-10.290%	2	1,203	+183.647%
2026-03-16	187.8000	189.5000	187.8000	189.5000	+5.884%	2	1,202	+154.459%
2026-03-13	193.3300	193.3300	178.9700	178.9700	-7.077%	34	1,201	+169.431%
2026-03-12	192.6000	192.6000	192.6000	192.6000	-9.903%	3	1,171	+150.363%
2026-03-11	213.7700	213.7700	213.7700	213.7700	-4.524%	4	1,172	+125.570%
2026-03-10	221.0000	223.9000	221.0000	223.9000	-14.333%	6	1,176	+115.364%
2026-02-25	261.3600	261.3600	261.3600	261.3600	+6.460%	1	1,179	+84.496%
2026-02-24	245.5000	245.5000	245.5000	245.5000	+4.915%	1	1,179	+96.415%
2026-02-17	234.0000	234.0000	234.0000	234.0000	-3.874%	20	1,179	+106.068%
2026-02-12	266.0900	266.0900	243.4300	243.4300	-15.616%	3	1,179	+98.086%
2026-02-10	288.2000	288.6600	288.2000	288.4800	+8.244%	104	1,176	+67.152%
2026-01-22	266.5100	266.5100	266.5100	266.5100	+7.507%	44	1,126	+80.931%
2026-01-20	247.9000	247.9000	247.9000	247.9000	-8.097%	3	1,082	+94.514%
2026-01-14	270.8600	270.8600	269.7400	269.7400	-4.954%	42	982	+78.765%
2026-01-13	283.3000	283.8000	283.1000	283.8000	-4.412%	18	982	+69.908%
2026-01-12	296.9000	296.9000	296.9000	296.9000	+1.158%	6	964	+62.412%
2026-01-09	291.7000	299.1100	289.8000	293.5000	+2.122%	119	958	+64.293%
2026-01-07	287.4000	287.4000	287.4000	287.4000	+5.973%	1	951	+67.780%
2026-01-05	271.2000	271.2000	271.2000	271.2000	-1.040%	20	925	+77.802%
2025-12-23	266.3100	274.0500	266.2600	274.0500	+5.404%	372	925	+75.953%
2025-12-22	260.0000	260.0000	260.0000	260.0000	+10.747%	3	811	+85.462%
2025-12-18	234.7700	234.7700	234.7700	234.7700	-10.187%	2	808	+105.393%
2025-12-12	261.4000	261.4000	261.4000	261.4000	-12.282%	2	1,008	+84.468%
2025-12-05	297.8000	298.1000	297.8000	298.0000	+3.039%	7	1,008	+61.812%
2025-12-03	289.3100	289.3100	289.2100	289.2100	+0.602%	4	1,001	+66.730%
2025-11-28	291.0000	291.0000	287.4800	287.4800	-10.289%	3	1,003	+67.733%
2025-11-11	320.4500	320.4500	320.4500	320.4500	+3.941%	1	1,000	+50.476%
2025-11-05	308.2500	308.3600	308.2300	308.3000	-5.644%	10	1,000	+56.406%
2025-10-30	327.8400	327.8400	326.7400	326.7400	+2.732%	2	995	+47.579%
2025-10-28	318.2900	318.2900	318.0500	318.0500	+38.644%	252	995	+51.611%
2025-09-24	229.5600	229.5600	229.4000	229.4000	+0.592%	527	652	+110.201%
2025-09-23	226.8000	228.1100	221.5500	228.0500	+2.278%	38	135	+111.445%
2025-09-22	222.6500	223.1900	222.6500	222.9700	+11.019%	107	122	+116.262%
2025-09-16	200.8400	200.8400	200.8400	200.8400	+20.336%	1	62	+140.092%
2025-09-10	168.0000	168.0000	166.6000	166.9000	+16.137%	60	61	+188.916%
2025-07-23	143.7100	143.7100	143.7100	143.7100	+12.546%	1	2	+235.537%
2025-07-09	127.6900	127.6900	127.6900	127.6900	+6.311%	1	2	+277.633%
2025-07-02	120.1500	120.1500	120.1100	120.1100	0.000%	2	1	+301.465%

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