Dark

SPX20270617C7950
SPX Jun 17 2027 7950.00 Call (SPX270617C07950000)
option OPRA

EOD

Sep 9, 2026

373.90-4.715%(-18.50)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	381.8200	381.8200	370.0300	373.9000	-4.715%	85	1,904	0.000%
2026-09-08	401.9300	401.9300	392.4000	392.4000	-5.571%	28	1,845	-4.715%
2026-09-04	427.2000	427.2000	412.4100	415.5500	-5.234%	9	1,810	-10.023%
2026-09-03	438.5000	438.5000	438.5000	438.5000	+15.456%	1	1,810	-14.732%
2026-09-01	383.0000	383.0000	372.9000	379.8000	-6.683%	45	1,811	-1.553%
2026-08-31	407.0000	407.0000	407.0000	407.0000	-7.203%	3	1,786	-8.133%
2026-08-28	438.5900	438.5900	438.5900	438.5900	+4.826%	4	1,786	-14.750%
2026-08-26	429.2800	429.2800	418.4000	418.4000	-1.211%	5	1,782	-10.636%
2026-08-25	421.3000	423.5300	421.3000	423.5300	+1.505%	8	1,781	-11.718%
2026-08-24	414.6200	417.2500	414.5900	417.2500	-3.726%	4	1,773	-10.389%
2026-08-21	431.5000	433.4000	431.5000	433.4000	-5.237%	52	1,773	-13.729%
2026-08-19	457.3500	457.3500	457.3500	457.3500	-9.292%	150	1,707	-18.246%
2026-08-17	504.6000	507.1000	504.0000	504.2000	-2.306%	20	1,428	-25.843%
2026-08-14	528.7000	528.7000	516.1000	516.1000	-2.766%	8	1,428	-27.553%
2026-08-13	528.3000	535.1000	528.3000	530.7800	+7.146%	4	1,424	-29.557%
2026-08-12	495.3900	496.1600	495.1600	495.3800	+0.995%	52	1,424	-24.523%
2026-08-07	490.5000	490.5000	490.5000	490.5000	-0.709%	1	1,445	-23.772%
2026-08-05	494.0000	494.0000	494.0000	494.0000	-1.497%	1	1,444	-24.312%
2026-08-04	501.2000	501.5100	501.2000	501.5100	+29.780%	4	1,443	-25.445%
2026-08-03	386.9700	386.9700	386.4300	386.4300	+18.428%	2	1,443	-3.243%
2026-07-30	319.2000	326.3000	319.1000	326.3000	+15.056%	9	1,443	+14.588%
2026-07-29	306.2000	313.3800	283.6000	283.6000	-14.855%	17	1,437	+31.841%
2026-07-28	313.1000	338.6000	311.8600	333.0800	+2.234%	330	1,443	+12.255%
2026-07-27	352.3000	352.7000	324.5000	325.8000	-7.364%	29	1,227	+14.764%
2026-07-24	351.7000	351.7000	351.7000	351.7000	-8.886%	1	1,237	+6.312%
2026-07-22	386.1000	386.1000	385.6000	386.0000	+7.863%	6	1,238	-3.135%
2026-07-20	372.7300	373.1200	357.8600	357.8600	-2.755%	4	1,217	+4.482%
2026-07-17	360.5000	385.1000	360.5000	368.0000	-11.566%	30	1,199	+1.603%
2026-07-16	415.9000	416.1300	415.9000	416.1300	-0.137%	10	1,166	-10.148%
2026-07-14	416.7000	416.7000	416.7000	416.7000	+2.182%	1	1,176	-10.271%
2026-07-13	419.9000	419.9000	407.6000	407.8000	-6.059%	24	1,176	-8.313%
2026-07-10	414.1500	436.8700	414.1500	434.1000	+4.126%	43	1,133	-13.868%
2026-07-09	406.0000	417.5000	406.0000	416.9000	+9.899%	45	1,145	-10.314%
2026-07-08	379.8100	379.8100	379.3500	379.3500	-4.542%	2	1,140	-1.437%
2026-07-07	395.1000	397.4000	395.1000	397.4000	+7.188%	10	1,141	-5.913%
2026-07-02	375.3000	376.7300	370.6000	370.7500	-8.276%	16	1,152	+0.850%
2026-07-01	413.3300	413.4000	404.2000	404.2000	+0.879%	5	1,152	-7.496%
2026-06-30	377.1300	401.4400	376.8600	400.6800	+12.437%	114	1,151	-6.684%
2026-06-29	355.5600	356.3600	354.7300	356.3600	+5.889%	8	1,154	+4.922%
2026-06-26	337.2300	337.2300	336.5400	336.5400	-12.311%	2	1,154	+11.101%
2026-06-24	380.1100	383.7900	380.1100	383.7900	-6.759%	2	1,154	-2.577%
2026-06-22	411.4200	411.6100	411.4200	411.6100	-3.355%	2	1,154	-9.162%
2026-06-18	416.3700	432.5000	416.3700	425.9000	-2.718%	42	1,130	-12.209%
2026-06-17	436.2900	437.8000	435.4200	437.8000	+0.137%	66	1,130	-14.596%
2026-06-16	463.4000	463.7000	436.3000	437.2000	-5.047%	160	1,130	-14.478%
2026-06-15	456.1900	460.9500	455.1100	460.4400	+21.223%	90	1,041	-18.795%
2026-06-12	388.6200	388.6200	379.1700	379.8300	+3.299%	4	1,041	-1.561%
2026-06-11	330.8900	368.9000	330.8900	367.7000	+10.156%	12	1,041	+1.686%
2026-06-10	334.6500	334.6500	333.8000	333.8000	-16.404%	10	1,031	+12.013%
2026-06-08	410.8000	412.7000	398.7000	399.3000	+2.477%	12	1,036	-6.361%
2026-06-05	457.0000	457.2000	389.6500	389.6500	-21.851%	62	1,025	-4.042%
2026-06-04	470.1000	500.3000	469.4000	498.6000	+3.862%	446	1,020	-25.010%
2026-06-03	479.5800	480.0600	479.5800	480.0600	-0.189%	75	668	-22.114%
2026-06-01	486.6400	486.6400	480.9700	480.9700	-0.110%	15	648	-22.261%
2026-05-28	465.3600	481.5000	465.3600	481.5000	+6.127%	16	647	-22.347%
2026-05-27	453.7000	453.7000	453.7000	453.7000	-3.029%	250	643	-17.589%
2026-05-26	465.1100	467.8700	465.1100	467.8700	+16.472%	2	536	-20.085%
2026-05-20	401.4000	402.3000	401.4000	401.7000	+5.047%	3	536	-6.921%
2026-05-19	381.9000	382.4000	381.9000	382.4000	-17.940%	2	533	-2.223%
2026-05-14	453.8000	466.0000	453.8000	466.0000	+13.659%	3	533	-19.764%
2026-05-13	410.0000	410.0000	410.0000	410.0000	+9.275%	1	534	-8.805%
2026-05-12	379.7000	380.1000	375.2000	375.2000	-9.851%	4	534	-0.346%
2026-05-11	411.2000	416.2000	411.2000	416.2000	+6.309%	451	534	-10.163%
2026-05-08	390.2000	392.0000	388.4000	391.5000	+8.089%	18	108	-4.496%
2026-05-07	369.9000	369.9000	362.2000	362.2000	+0.177%	2	116	+3.230%
2026-05-06	349.5000	361.5600	349.2000	361.5600	+38.508%	13	117	+3.413%
2026-04-24	261.2700	261.2700	261.0400	261.0400	+0.477%	2	106	+43.235%
2026-04-22	257.7000	259.8000	257.7000	259.8000	+4.421%	5	106	+43.918%
2026-04-21	251.2000	252.0000	248.8000	248.8000	-3.240%	4	104	+50.281%
2026-04-17	257.3000	257.3000	257.1300	257.1300	+115.352%	2	104	+45.413%
2026-03-20	119.4000	119.4000	119.4000	119.4000	-13.977%	2	103	+213.149%
2026-03-18	138.8000	139.0000	138.8000	138.8000	-1.922%	11	103	+169.380%
2026-03-13	141.7600	141.7600	141.5200	141.5200	-19.454%	4	94	+164.203%
2026-03-10	175.6000	175.7000	175.4000	175.7000	-24.332%	7	92	+112.806%
2026-01-29	232.2000	232.2000	232.2000	232.2000	+4.954%	1	85	+61.025%
2026-01-22	221.2400	221.2400	221.2400	221.2400	-8.275%	1	84	+69.002%
2026-01-12	241.3000	241.3000	241.2000	241.2000	-0.166%	2	84	+55.017%
2026-01-09	237.1000	241.6000	236.9900	241.6000	+2.765%	81	82	+54.760%
2026-01-07	235.1000	235.1000	235.1000	235.1000	0.000%	1	1	+59.039%

.dark-mode .zTY6Gk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zTY6Gk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C7950SPX Jun 17 2027 7950.00 Call (SPX270617C07950000)option OPRA

SPX20270617C7950
SPX Jun 17 2027 7950.00 Call (SPX270617C07950000)
option OPRA