Dark

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

EOD

Sep 10, 2026

381.20-4.557%(-18.20)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	382.0000	384.6900	380.3000	381.2000	-4.557%	62	5,324	0.000%
2026-09-09	398.7000	399.4000	397.8000	399.4000	-6.032%	5	5,087	-4.557%
2026-09-08	427.8000	427.8000	425.0400	425.0400	-3.246%	5	5,087	-10.314%
2026-09-04	456.8000	456.8000	439.3000	439.3000	-5.505%	4	5,090	-13.226%
2026-09-03	458.0000	471.8000	458.0000	464.8900	+10.915%	20	5,090	-18.002%
2026-09-02	411.5600	423.0000	409.8000	419.1400	+3.272%	377	5,091	-9.052%
2026-09-01	411.8000	413.1000	402.3000	405.8600	-7.422%	15	4,843	-6.076%
2026-08-31	438.4000	438.4000	438.4000	438.4000	-6.644%	1	4,835	-13.047%
2026-08-28	469.6000	469.6000	469.6000	469.6000	-1.264%	3	4,836	-18.825%
2026-08-27	476.2600	476.2600	475.6100	475.6100	+4.714%	4	4,836	-19.850%
2026-08-26	450.9700	454.2000	450.9700	454.2000	+0.868%	131	4,843	-16.072%
2026-08-25	446.7000	450.2900	446.7000	450.2900	+1.109%	8	4,873	-15.343%
2026-08-24	436.9500	445.7700	436.9500	445.3500	-3.491%	8	4,873	-14.404%
2026-08-21	461.1300	461.5100	461.1300	461.4600	+4.275%	4	4,875	-17.393%
2026-08-20	458.4100	458.4100	442.5400	442.5400	-8.282%	59	4,875	-13.861%
2026-08-18	489.9000	489.9000	482.4000	482.5000	-11.904%	6	4,932	-20.995%
2026-08-14	560.0600	560.0600	547.7000	547.7000	-1.087%	8	4,930	-30.400%
2026-08-13	553.3800	553.7200	548.9200	553.7200	+5.854%	56	4,924	-31.157%
2026-08-12	516.4000	523.1000	514.6000	523.1000	-0.115%	16	4,868	-27.127%
2026-08-11	525.5000	525.5000	523.7000	523.7000	-2.408%	15	4,875	-27.210%
2026-08-10	536.6200	536.6200	536.6200	536.6200	+1.234%	15	4,863	-28.963%
2026-08-07	527.1900	531.6600	525.1000	530.0800	+4.964%	2,157	4,848	-28.086%
2026-08-06	521.2800	521.2800	505.0100	505.0100	-3.323%	71	3,426	-24.516%
2026-08-05	567.5400	568.4200	519.5200	522.3700	-1.289%	175	3,376	-27.025%
2026-08-04	479.0200	540.4000	478.5300	529.1900	+19.311%	197	3,349	-27.965%
2026-08-03	432.9000	443.6800	432.9000	443.5400	+29.086%	68	3,348	-14.055%
2026-07-30	333.5000	343.6000	333.5000	343.6000	+12.471%	505	3,347	+10.943%
2026-07-29	350.5900	350.5900	304.4000	305.5000	-15.538%	20	2,997	+24.779%
2026-07-28	337.5000	361.7000	337.5000	361.7000	+5.002%	131	2,997	+5.391%
2026-07-27	347.9200	347.9200	344.4700	344.4700	-2.911%	12	3,037	+10.663%
2026-07-24	356.0000	377.5000	352.1000	354.8000	+0.051%	121	3,043	+7.441%
2026-07-23	365.7700	372.0700	353.4000	354.6200	-13.823%	130	3,098	+7.495%
2026-07-22	411.5000	411.5000	411.5000	411.5000	+8.501%	125	3,152	-7.363%
2026-07-20	403.0500	403.1200	379.2600	379.2600	-3.741%	396	3,037	+0.512%
2026-07-17	411.1000	411.5100	391.9000	394.0000	-12.805%	62	2,796	-3.249%
2026-07-16	447.8000	451.8600	447.8000	451.8600	-0.234%	3	2,763	-15.638%
2026-07-15	455.2000	455.5400	452.9200	452.9200	+5.674%	4	2,762	-15.835%
2026-07-14	428.6000	428.6000	428.6000	428.6000	-1.267%	1	2,762	-11.059%
2026-07-13	444.0100	444.0100	434.0000	434.1000	-5.404%	4	2,763	-12.186%
2026-07-10	447.2100	458.9000	447.2100	458.9000	+3.706%	119	2,762	-16.932%
2026-07-09	413.1000	444.3000	413.1000	442.5000	+8.749%	1,484	2,720	-13.853%
2026-07-08	405.6400	406.9000	402.2000	406.9000	-3.372%	49	3,141	-6.316%
2026-07-07	417.9000	429.2600	417.9000	421.1000	-4.571%	380	3,137	-9.475%
2026-07-06	429.8700	441.2700	427.6700	441.2700	+8.776%	14	3,378	-13.613%
2026-07-02	443.7400	443.7400	405.6700	405.6700	-5.526%	22	3,378	-6.032%
2026-07-01	413.3700	437.8000	413.2200	429.4000	-0.151%	159	3,378	-11.225%
2026-06-30	401.3100	430.0500	401.3100	430.0500	+21.524%	89	3,365	-11.359%
2026-06-26	375.2800	375.2800	353.8800	353.8800	-3.785%	41	3,375	+7.720%
2026-06-25	362.3500	373.7500	362.3500	367.8000	-1.755%	59	3,374	+3.643%
2026-06-24	387.6200	387.6200	374.3700	374.3700	-4.439%	219	3,370	+1.824%
2026-06-23	397.2100	397.2100	391.7600	391.7600	-11.186%	45	3,341	-2.696%
2026-06-22	467.8400	467.8400	440.9500	441.1000	-4.004%	575	3,315	-13.580%
2026-06-18	444.4000	459.5000	444.4000	459.5000	+10.526%	24	1,673	-17.040%
2026-06-17	463.0200	465.3500	411.7400	415.7400	-10.497%	632	1,673	-8.308%
2026-06-16	486.4800	488.5500	462.6200	464.5000	-4.628%	190	1,673	-17.933%
2026-06-15	479.3700	502.3500	478.5900	487.0400	+15.893%	1,064	1,643	-21.731%
2026-06-12	416.8100	422.9000	416.3300	420.2500	+7.563%	94	1,643	-9.292%
2026-06-11	380.4700	392.0000	380.4700	390.7000	+10.887%	90	1,643	-2.432%
2026-06-10	400.3000	400.3000	351.9300	352.3400	-11.761%	11	1,635	+8.191%
2026-06-09	399.3000	399.3000	399.3000	399.3000	-5.870%	3	1,640	-4.533%
2026-06-08	438.5000	440.7000	424.2000	424.2000	-10.901%	465	1,640	-10.137%
2026-06-05	476.1000	476.1000	476.1000	476.1000	-8.284%	1	1,336	-19.933%
2026-06-04	496.5000	519.1000	495.5000	519.1000	-2.972%	36	1,337	-26.565%
2026-06-02	537.8000	537.8000	535.0000	535.0000	+0.202%	2	1,041	-28.748%
2026-06-01	513.0200	533.9200	509.1600	533.9200	+2.229%	26	1,040	-28.604%
2026-05-29	522.2800	522.2800	522.2800	522.2800	+2.641%	151	1,058	-27.012%
2026-05-28	505.6000	508.9900	505.6000	508.8400	+6.459%	302	942	-25.085%
2026-05-27	479.6000	488.4000	473.3000	477.9700	-1.510%	144	643	-20.246%
2026-05-26	476.7800	486.1000	475.3000	485.3000	+4.773%	160	573	-21.451%
2026-05-22	464.0000	467.6200	463.1900	463.1900	+7.369%	47	419	-17.701%
2026-05-20	426.3000	431.4000	426.2000	431.4000	+9.992%	29	391	-11.637%
2026-05-19	390.8100	392.2100	390.8100	392.2100	-13.845%	21	376	-2.807%
2026-05-15	455.2400	455.2400	455.2400	455.2400	-7.717%	1	376	-16.264%
2026-05-14	489.5000	494.2000	483.7000	493.3100	+6.895%	154	370	-22.726%
2026-05-13	461.4100	461.4900	461.4100	461.4900	+7.189%	2	323	-17.398%
2026-05-12	430.5400	430.5400	430.5400	430.5400	-1.613%	1	323	-11.460%
2026-05-11	437.6000	437.6000	437.6000	437.6000	+5.218%	1	323	-12.888%
2026-05-08	420.0000	420.0000	415.9000	415.9000	+5.078%	2	321	-8.343%
2026-05-07	395.8000	395.8000	395.8000	395.8000	+2.805%	1	320	-3.689%
2026-05-06	385.0000	385.0000	385.0000	385.0000	+12.507%	1	319	-0.987%
2026-05-05	342.2000	342.2000	342.2000	342.2000	+7.837%	1	318	+11.397%
2026-05-04	317.3300	317.3300	317.3300	317.3300	-6.118%	1	317	+20.127%
2026-05-01	337.8200	338.0100	337.8200	338.0100	+12.483%	20	298	+12.778%
2026-04-30	300.6000	300.6000	300.5000	300.5000	+7.857%	42	298	+26.855%
2026-04-29	278.6100	278.6100	278.6100	278.6100	-7.531%	2	264	+36.822%
2026-04-27	300.6000	301.3000	300.6000	301.3000	+8.109%	5	263	+26.518%
2026-04-22	280.5000	280.5000	276.2000	278.7000	+3.954%	6	266	+36.778%
2026-04-21	270.6000	270.8000	268.1000	268.1000	-0.630%	6	266	+42.186%
2026-04-20	269.8000	269.8000	269.8000	269.8000	+59.080%	1	266	+41.290%
2026-04-13	169.4000	169.7000	169.4000	169.6000	+80.426%	9	265	+124.764%
2026-03-27	94.0000	94.0000	94.0000	94.0000	-29.709%	1	261	+305.532%
2026-03-24	133.7300	133.7300	133.7300	133.7300	+1.541%	50	262	+185.052%
2026-03-20	131.7000	131.7000	131.7000	131.7000	-0.679%	1	238	+189.446%
2026-03-19	133.7000	133.7000	132.6000	132.6000	-12.475%	3	237	+187.481%
2026-03-18	153.9000	153.9000	151.5000	151.5000	-1.942%	3	234	+151.617%
2026-03-13	154.5000	154.5000	154.5000	154.5000	-5.850%	1	233	+146.731%
2026-03-12	164.1000	164.1000	164.1000	164.1000	-12.643%	2	233	+132.297%
2026-03-10	188.5000	188.5000	187.8500	187.8500	-3.864%	2	235	+102.928%
2026-03-04	195.4000	195.4000	195.4000	195.4000	+9.339%	7	236	+95.087%
2026-03-03	178.7100	178.7100	178.7100	178.7100	-9.284%	2	236	+113.306%
2026-02-23	197.4000	197.6000	196.8000	197.0000	-8.801%	7	236	+93.503%
2026-02-18	215.3500	216.0100	215.3500	216.0100	+14.746%	6	229	+76.473%
2026-02-17	188.2500	188.2500	188.2500	188.2500	-8.838%	1	228	+102.497%
2026-02-12	206.5000	206.5000	206.5000	206.5000	-16.633%	7	228	+84.600%
2026-02-11	248.3000	248.3000	247.7000	247.7000	-0.642%	4	225	+53.896%
2026-02-10	249.3200	249.3200	249.3000	249.3000	+2.974%	4	222	+52.908%
2026-01-29	242.3000	242.4000	242.1000	242.1000	-0.657%	8	222	+57.456%
2026-01-26	243.7000	243.7000	243.7000	243.7000	-6.607%	2	216	+56.422%
2026-01-09	254.1000	260.9400	254.1000	260.9400	+0.815%	16	214	+46.087%
2026-01-07	259.3200	260.0200	258.8300	258.8300	+11.675%	4	205	+47.278%
2025-12-30	233.7800	233.7800	231.4000	231.7700	-4.120%	40	28	+64.473%
2025-12-24	240.4900	241.7300	240.4900	241.7300	+2.091%	4	10	+57.697%
2025-12-23	236.6500	236.8000	236.6500	236.7800	+6.098%	24	10	+60.993%
2025-12-22	223.1700	223.1700	223.1700	223.1700	+5.553%	2	15	+70.811%
2025-12-17	211.4300	211.4300	211.4300	211.4300	+2.851%	1	15	+80.296%
2025-12-16	211.0700	211.0700	205.5700	205.5700	-21.418%	2	15	+85.436%
2025-12-05	261.6000	261.6000	261.6000	261.6000	-8.214%	1	17	+45.719%
2025-11-12	285.2300	285.2300	285.0100	285.0100	+4.733%	2	16	+33.750%
2025-11-05	272.2500	272.2500	272.1300	272.1300	+16.260%	2	15	+40.080%
2025-10-24	234.1700	234.1700	234.0700	234.0700	+3.260%	2	14	+62.857%
2025-10-08	226.6800	226.6800	226.6800	226.6800	+8.574%	5	13	+68.167%
2025-10-01	205.2700	208.8000	204.7500	208.7800	0.000%	13	8	+82.585%

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