Dark

SPX20270617C7900
SPX Jun 17 2027 7900.00 Call (SPX270617C07900000)
option OPRA

EOD

Jul 8, 2026

406.90-3.372%(-14.20)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	405.6400	406.9000	402.2000	406.9000	-3.372%	49	3,141	0.000%
2026-07-07	417.9000	429.2600	417.9000	421.1000	-4.571%	380	3,137	-3.372%
2026-07-06	429.8700	441.2700	427.6700	441.2700	+8.776%	14	3,378	-7.789%
2026-07-02	443.7400	443.7400	405.6700	405.6700	-5.526%	22	3,378	+0.303%
2026-07-01	413.3700	437.8000	413.2200	429.4000	-0.151%	159	3,378	-5.240%
2026-06-30	401.3100	430.0500	401.3100	430.0500	+21.524%	89	3,365	-5.383%
2026-06-26	375.2800	375.2800	353.8800	353.8800	-3.785%	41	3,375	+14.982%
2026-06-25	362.3500	373.7500	362.3500	367.8000	-1.755%	59	3,374	+10.631%
2026-06-24	387.6200	387.6200	374.3700	374.3700	-4.439%	219	3,370	+8.689%
2026-06-23	397.2100	397.2100	391.7600	391.7600	-11.186%	45	3,341	+3.865%
2026-06-22	467.8400	467.8400	440.9500	441.1000	-4.004%	575	3,315	-7.753%
2026-06-18	444.4000	459.5000	444.4000	459.5000	+10.526%	24	1,673	-11.447%
2026-06-17	463.0200	465.3500	411.7400	415.7400	-10.497%	632	1,673	-2.126%
2026-06-16	486.4800	488.5500	462.6200	464.5000	-4.628%	190	1,673	-12.400%
2026-06-15	479.3700	502.3500	478.5900	487.0400	+15.893%	1,064	1,643	-16.455%
2026-06-12	416.8100	422.9000	416.3300	420.2500	+7.563%	94	1,643	-3.177%
2026-06-11	380.4700	392.0000	380.4700	390.7000	+10.887%	90	1,643	+4.146%
2026-06-10	400.3000	400.3000	351.9300	352.3400	-11.761%	11	1,635	+15.485%
2026-06-09	399.3000	399.3000	399.3000	399.3000	-5.870%	3	1,640	+1.903%
2026-06-08	438.5000	440.7000	424.2000	424.2000	-10.901%	465	1,640	-4.078%
2026-06-05	476.1000	476.1000	476.1000	476.1000	-8.284%	1	1,336	-14.535%
2026-06-04	496.5000	519.1000	495.5000	519.1000	-2.972%	36	1,337	-21.614%
2026-06-02	537.8000	537.8000	535.0000	535.0000	+0.202%	2	1,041	-23.944%
2026-06-01	513.0200	533.9200	509.1600	533.9200	+2.229%	26	1,040	-23.790%
2026-05-29	522.2800	522.2800	522.2800	522.2800	+2.641%	151	1,058	-22.092%
2026-05-28	505.6000	508.9900	505.6000	508.8400	+6.459%	302	942	-20.034%
2026-05-27	479.6000	488.4000	473.3000	477.9700	-1.510%	144	643	-14.869%
2026-05-26	476.7800	486.1000	475.3000	485.3000	+4.773%	160	573	-16.155%
2026-05-22	464.0000	467.6200	463.1900	463.1900	+7.369%	47	419	-12.153%
2026-05-20	426.3000	431.4000	426.2000	431.4000	+9.992%	29	391	-5.679%
2026-05-19	390.8100	392.2100	390.8100	392.2100	-13.845%	21	376	+3.745%
2026-05-15	455.2400	455.2400	455.2400	455.2400	-7.717%	1	376	-10.619%
2026-05-14	489.5000	494.2000	483.7000	493.3100	+6.895%	154	370	-17.516%
2026-05-13	461.4100	461.4900	461.4100	461.4900	+7.189%	2	323	-11.829%
2026-05-12	430.5400	430.5400	430.5400	430.5400	-1.613%	1	323	-5.491%
2026-05-11	437.6000	437.6000	437.6000	437.6000	+5.218%	1	323	-7.016%
2026-05-08	420.0000	420.0000	415.9000	415.9000	+5.078%	2	321	-2.164%
2026-05-07	395.8000	395.8000	395.8000	395.8000	+2.805%	1	320	+2.804%
2026-05-06	385.0000	385.0000	385.0000	385.0000	+12.507%	1	319	+5.688%
2026-05-05	342.2000	342.2000	342.2000	342.2000	+7.837%	1	318	+18.907%
2026-05-04	317.3300	317.3300	317.3300	317.3300	-6.118%	1	317	+28.226%
2026-05-01	337.8200	338.0100	337.8200	338.0100	+12.483%	20	298	+20.381%
2026-04-30	300.6000	300.6000	300.5000	300.5000	+7.857%	42	298	+35.408%
2026-04-29	278.6100	278.6100	278.6100	278.6100	-7.531%	2	264	+46.046%
2026-04-27	300.6000	301.3000	300.6000	301.3000	+8.109%	5	263	+35.048%
2026-04-22	280.5000	280.5000	276.2000	278.7000	+3.954%	6	266	+45.999%
2026-04-21	270.6000	270.8000	268.1000	268.1000	-0.630%	6	266	+51.772%
2026-04-20	269.8000	269.8000	269.8000	269.8000	+59.080%	1	266	+50.815%
2026-04-13	169.4000	169.7000	169.4000	169.6000	+80.426%	9	265	+139.917%
2026-03-27	94.0000	94.0000	94.0000	94.0000	-29.709%	1	261	+332.872%
2026-03-24	133.7300	133.7300	133.7300	133.7300	+1.541%	50	262	+204.270%
2026-03-20	131.7000	131.7000	131.7000	131.7000	-0.679%	1	238	+208.960%
2026-03-19	133.7000	133.7000	132.6000	132.6000	-12.475%	3	237	+206.863%
2026-03-18	153.9000	153.9000	151.5000	151.5000	-1.942%	3	234	+168.581%
2026-03-13	154.5000	154.5000	154.5000	154.5000	-5.850%	1	233	+163.366%
2026-03-12	164.1000	164.1000	164.1000	164.1000	-12.643%	2	233	+147.959%
2026-03-10	188.5000	188.5000	187.8500	187.8500	-3.864%	2	235	+116.609%
2026-03-04	195.4000	195.4000	195.4000	195.4000	+9.339%	7	236	+108.240%
2026-03-03	178.7100	178.7100	178.7100	178.7100	-9.284%	2	236	+127.687%
2026-02-23	197.4000	197.6000	196.8000	197.0000	-8.801%	7	236	+106.548%
2026-02-18	215.3500	216.0100	215.3500	216.0100	+14.746%	6	229	+88.371%
2026-02-17	188.2500	188.2500	188.2500	188.2500	-8.838%	1	228	+116.149%
2026-02-12	206.5000	206.5000	206.5000	206.5000	-16.633%	7	228	+97.046%
2026-02-11	248.3000	248.3000	247.7000	247.7000	-0.642%	4	225	+64.271%
2026-02-10	249.3200	249.3200	249.3000	249.3000	+2.974%	4	222	+63.217%
2026-01-29	242.3000	242.4000	242.1000	242.1000	-0.657%	8	222	+68.071%
2026-01-26	243.7000	243.7000	243.7000	243.7000	-6.607%	2	216	+66.968%
2026-01-09	254.1000	260.9400	254.1000	260.9400	+0.815%	16	214	+55.936%
2026-01-07	259.3200	260.0200	258.8300	258.8300	+11.675%	4	205	+57.207%
2025-12-30	233.7800	233.7800	231.4000	231.7700	-4.120%	40	28	+75.562%
2025-12-24	240.4900	241.7300	240.4900	241.7300	+2.091%	4	10	+68.328%
2025-12-23	236.6500	236.8000	236.6500	236.7800	+6.098%	24	10	+71.847%
2025-12-22	223.1700	223.1700	223.1700	223.1700	+5.553%	2	15	+82.327%
2025-12-17	211.4300	211.4300	211.4300	211.4300	+2.851%	1	15	+92.451%
2025-12-16	211.0700	211.0700	205.5700	205.5700	-21.418%	2	15	+97.937%
2025-12-05	261.6000	261.6000	261.6000	261.6000	-8.214%	1	17	+55.543%
2025-11-12	285.2300	285.2300	285.0100	285.0100	+4.733%	2	16	+42.767%
2025-11-05	272.2500	272.2500	272.1300	272.1300	+16.260%	2	15	+49.524%
2025-10-24	234.1700	234.1700	234.0700	234.0700	+3.260%	2	14	+73.837%
2025-10-08	226.6800	226.6800	226.6800	226.6800	+8.574%	5	13	+79.504%
2025-10-01	205.2700	208.8000	204.7500	208.7800	0.000%	13	8	+94.894%

.dark-mode .cNd51P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNd51P{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7900SPX Jun 17 2027 7900.00 Call (SPX270617C07900000)option OPRA

SPX20270617C7900
SPX Jun 17 2027 7900.00 Call (SPX270617C07900000)
option OPRA