Dark

SPX20270617C7850
SPX Jun 17 2027 7850.00 Call (SPX270617C07850000)
option OPRA

EOD

Sep 9, 2026

426.00-8.525%(-39.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	426.0000	426.0000	426.0000	426.0000	-8.525%	25	2,142	0.000%
2026-09-08	465.7000	465.7000	465.7000	465.7000	+6.186%	13	2,142	-8.525%
2026-09-01	438.1000	438.5700	436.6000	438.5700	-12.800%	28	2,142	-2.866%
2026-08-27	502.9500	502.9500	502.9500	502.9500	+5.189%	1	2,118	-15.300%
2026-08-25	478.2100	478.2100	478.1400	478.1400	+0.500%	2	2,119	-10.905%
2026-08-24	475.7500	475.7600	475.7500	475.7600	-2.622%	2	2,119	-10.459%
2026-08-21	488.4200	488.5700	488.3600	488.5700	-4.613%	24	2,119	-12.807%
2026-08-18	519.7000	519.7000	512.2000	512.2000	-7.428%	7	2,119	-16.829%
2026-08-17	566.9700	567.3700	553.3000	553.3000	-6.149%	6	2,116	-23.007%
2026-08-13	589.0300	589.5500	589.0300	589.5500	+3.957%	4	2,114	-27.741%
2026-08-11	567.1100	567.1100	567.1100	567.1100	+1.578%	1	2,114	-24.882%
2026-08-10	564.1900	570.4400	554.1000	558.3000	+0.167%	48	2,113	-23.697%
2026-08-07	551.0000	560.6000	544.6900	557.3700	+5.263%	38	2,113	-23.570%
2026-08-06	529.5000	529.5000	529.5000	529.5000	-4.405%	1	2,137	-19.547%
2026-08-05	553.9000	553.9000	553.9000	553.9000	-2.451%	1	2,138	-23.091%
2026-08-04	559.7000	567.8200	559.7000	567.8200	+21.589%	613	2,137	-24.976%
2026-08-03	465.3000	467.9800	465.3000	467.0000	+44.627%	8	2,367	-8.779%
2026-07-29	357.9000	358.0000	322.9000	322.9000	-19.770%	12	2,109	+31.929%
2026-07-27	404.1200	404.9400	401.6300	402.4700	+6.558%	18	2,110	+5.846%
2026-07-24	379.7000	403.0000	377.7000	377.7000	-1.133%	10	2,101	+12.788%
2026-07-23	396.9300	396.9300	382.0300	382.0300	-12.035%	4	2,095	+11.510%
2026-07-22	434.6100	434.6100	433.0800	434.3000	-0.709%	4	2,094	-1.911%
2026-07-21	433.4300	437.4000	433.4300	437.4000	+3.063%	43	2,078	-2.606%
2026-07-20	429.0800	429.0800	422.6500	424.4000	+1.024%	220	2,074	+0.377%
2026-07-17	437.4000	437.4000	418.3000	420.1000	-6.520%	31	2,029	+1.404%
2026-07-16	480.2100	480.2100	449.4000	449.4000	-2.540%	31	2,004	-5.207%
2026-07-15	461.1100	461.1100	461.1100	461.1100	-2.224%	2	1,987	-7.614%
2026-07-14	471.1000	471.6000	471.1000	471.6000	+2.947%	9	1,987	-9.669%
2026-07-13	458.1000	458.1000	458.1000	458.1000	-2.698%	1	1,996	-7.007%
2026-07-09	469.4200	471.5000	468.8000	470.8000	+8.931%	8	2,137	-9.516%
2026-07-08	432.2000	432.2000	432.2000	432.2000	-3.570%	3	2,130	-1.435%
2026-07-07	448.2000	448.2000	448.2000	448.2000	-0.865%	1	2,130	-4.953%
2026-07-02	450.5100	452.1100	450.5100	452.1100	+0.055%	25	2,116	-5.775%
2026-07-01	462.7200	462.7200	451.8600	451.8600	-0.489%	3	2,116	-5.723%
2026-06-30	440.2700	454.9100	440.2700	454.0800	+9.806%	71	2,115	-6.184%
2026-06-29	412.0100	413.5300	412.0100	413.5300	-12.486%	2	2,182	+3.016%
2026-06-22	472.4500	472.5300	472.4500	472.5300	-1.883%	152	2,083	-9.847%
2026-06-18	476.8000	481.6000	476.8000	481.6000	-2.034%	17	1,404	-11.545%
2026-06-17	491.8000	491.9000	491.6000	491.6000	-0.081%	3	1,404	-13.344%
2026-06-16	504.2900	504.2900	491.1000	492.0000	-3.605%	33	1,404	-13.415%
2026-06-15	511.9000	528.0400	510.4000	510.4000	+13.822%	799	923	-16.536%
2026-06-12	442.0000	448.8400	436.9000	448.4200	+3.801%	17	923	-5.000%
2026-06-11	393.5500	432.0000	375.0800	432.0000	+15.031%	41	923	-1.389%
2026-06-10	382.6500	385.4500	375.5500	375.5500	-5.806%	12	918	+13.434%
2026-06-09	465.8000	465.8000	398.7000	398.7000	-9.590%	6	915	+6.847%
2026-06-08	452.5200	465.7300	439.9900	440.9900	-7.394%	100	915	-3.399%
2026-06-05	506.5000	506.5000	472.1000	476.2000	-14.074%	110	910	-10.542%
2026-06-04	521.9000	554.2000	521.9000	554.2000	+2.548%	29	927	-23.132%
2026-05-29	546.5800	547.0300	535.1900	540.4300	-0.013%	105	929	-21.174%
2026-05-28	505.1000	540.5000	505.1000	540.5000	+5.217%	335	856	-21.184%
2026-05-27	513.7000	513.7000	513.7000	513.7000	+11.771%	1	582	-17.072%
2026-05-21	452.3300	465.4000	452.3300	459.6000	+2.179%	42	582	-7.311%
2026-05-20	420.8600	449.8000	420.8600	449.8000	+7.376%	15	573	-5.291%
2026-05-19	416.7800	418.9000	416.7800	418.9000	-1.897%	21	588	+1.695%
2026-05-18	423.9600	427.0000	423.9600	427.0000	-17.525%	59	588	-0.234%
2026-05-14	506.2000	526.8000	506.2000	517.7300	+6.837%	118	588	-17.718%
2026-05-13	481.6000	492.2000	481.6000	484.6000	+4.620%	52	546	-12.092%
2026-05-11	463.2000	463.2000	463.2000	463.2000	+4.489%	2	546	-8.031%
2026-05-08	438.7000	445.3000	438.7000	443.3000	+8.175%	12	492	-3.903%
2026-05-06	409.8000	409.8000	409.8000	409.8000	+12.090%	1	480	+3.953%
2026-05-05	365.6000	365.6000	365.6000	365.6000	+9.297%	1	479	+16.521%
2026-05-04	333.5000	334.5000	333.5000	334.5000	+3.721%	2	478	+27.354%
2026-04-30	322.5000	322.5000	322.5000	322.5000	+7.072%	1	476	+32.093%
2026-04-29	298.4000	301.2000	298.4000	301.2000	-0.199%	85	476	+41.434%
2026-04-22	300.8000	301.8000	300.8000	301.8000	+4.069%	5	429	+41.153%
2026-04-21	289.8000	290.0000	289.8000	290.0000	-0.787%	4	425	+46.897%
2026-04-20	292.2000	292.3000	292.2000	292.3000	+11.735%	2	425	+45.741%
2026-04-16	261.6000	261.6000	261.6000	261.6000	+26.732%	5	423	+62.844%
2026-04-14	206.4200	206.4200	206.4200	206.4200	+42.604%	5	426	+106.375%
2026-03-25	144.3900	144.7500	144.3900	144.7500	-0.788%	3	421	+194.301%
2026-03-19	145.9000	145.9000	145.9000	145.9000	-7.658%	1	418	+191.981%
2026-03-18	158.0000	158.0000	158.0000	158.0000	-26.641%	2	418	+169.620%
2026-03-04	215.3800	215.3800	215.3800	215.3800	+0.881%	54	417	+97.790%
2026-02-23	213.5000	213.8000	213.5000	213.5000	-14.274%	5	447	+99.532%
2026-02-09	249.0500	249.0500	249.0500	249.0500	+9.941%	62	442	+71.050%
2026-01-20	226.4200	226.5300	226.4200	226.5300	-18.368%	2	404	+88.055%
2026-01-12	277.5000	277.5000	277.5000	277.5000	-0.666%	2	405	+53.514%
2026-01-09	272.2000	279.3900	272.2000	279.3600	-0.014%	12	405	+52.491%
2025-12-05	279.1000	279.5000	279.1000	279.4000	+4.052%	6	403	+52.470%
2025-11-28	264.1900	268.5200	264.1900	268.5200	-8.648%	3	403	+58.647%
2025-11-04	294.2100	294.2100	293.2500	293.9400	0.000%	400	400	+44.928%

.dark-mode .Nvk4y2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nvk4y2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7850SPX Jun 17 2027 7850.00 Call (SPX270617C07850000)option OPRA

SPX20270617C7850
SPX Jun 17 2027 7850.00 Call (SPX270617C07850000)
option OPRA