Dark

SPX20270617C8000
SPX Jun 17 2027 8000.00 Call (SPX270617C08000000)
option OPRA

EOD

Sep 10, 2026

326.90-6.217%(-21.67)546

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	331.7000	334.6300	324.6500	326.9000	-6.217%	546	35,885	0.000%
2026-09-09	355.2000	355.2000	345.1000	348.5700	-6.582%	82	35,760	-6.217%
2026-09-08	373.1300	373.1300	373.1300	373.1300	-3.259%	52	35,742	-12.390%
2026-09-04	391.1600	391.1600	380.8100	385.7000	-5.350%	188	35,724	-15.245%
2026-09-03	381.0200	407.5000	378.1000	407.5000	+11.029%	595	35,724	-19.779%
2026-09-02	367.1800	367.1800	364.4500	367.0200	+5.031%	558	35,833	-10.931%
2026-09-01	357.2000	366.6000	349.4400	349.4400	-7.921%	426	36,036	-6.450%
2026-08-31	382.1500	384.6700	377.6400	379.5000	-7.149%	1,166	35,875	-13.860%
2026-08-28	429.6000	432.0000	408.5000	408.7200	-2.695%	139	35,524	-20.019%
2026-08-27	414.9000	429.4800	414.0000	420.0400	+7.172%	317	35,582	-22.174%
2026-08-26	404.3000	405.4900	391.9300	391.9300	-1.895%	163	35,498	-16.592%
2026-08-25	399.5000	399.5000	399.5000	399.5000	+2.900%	1	35,493	-18.173%
2026-08-24	383.7000	395.8100	383.7000	388.2400	-3.949%	128	35,493	-15.800%
2026-08-21	402.1100	407.7000	395.7000	404.2000	+1.379%	1,010	35,442	-19.124%
2026-08-20	412.6000	420.5000	398.7000	398.7000	-7.507%	93	36,291	-18.009%
2026-08-18	435.1000	435.1000	428.5000	431.0600	-7.079%	1,835	36,513	-24.164%
2026-08-17	479.4400	479.4400	463.9000	463.9000	-3.805%	594	35,944	-29.532%
2026-08-14	491.0400	491.0400	482.2500	482.2500	-1.093%	11	35,800	-32.214%
2026-08-13	498.4800	505.6000	481.8000	487.5800	+5.150%	275	35,804	-32.955%
2026-08-12	462.2500	467.1500	457.9000	463.7000	+2.743%	363	35,881	-29.502%
2026-08-11	466.6100	466.6100	449.9000	451.3200	-4.584%	125	35,646	-27.568%
2026-08-10	476.7500	477.0100	468.3000	473.0000	+0.201%	33	35,566	-30.888%
2026-08-07	455.5000	477.1900	455.5000	472.0500	+7.372%	256	35,541	-30.749%
2026-08-06	456.1600	461.0700	439.6400	439.6400	-3.794%	395	35,367	-25.644%
2026-08-05	506.3000	506.9500	455.1000	456.9800	-4.209%	1,389	34,833	-28.465%
2026-08-04	411.6100	482.1400	411.6100	477.0600	+23.847%	262	34,368	-31.476%
2026-08-03	382.8000	385.2000	382.8000	385.2000	+30.091%	3	34,348	-15.135%
2026-07-30	282.6300	296.1000	282.6300	296.1000	+5.153%	1,409	33,576	+10.402%
2026-07-29	283.5000	301.5000	281.5900	281.5900	-3.776%	50	33,597	+16.091%
2026-07-28	292.6400	292.6400	292.6400	292.6400	-2.948%	1	33,587	+11.707%
2026-07-27	297.3200	301.5300	297.3200	301.5300	-1.445%	6	33,588	+8.414%
2026-07-24	327.5000	327.5000	305.9500	305.9500	-1.465%	152	33,583	+6.848%
2026-07-23	315.2400	316.3100	310.5000	310.5000	-12.998%	21	33,486	+5.282%
2026-07-21	356.2500	360.0200	356.2500	356.8900	+2.549%	2,297	30,772	-8.403%
2026-07-20	347.2900	348.0200	347.2900	348.0200	+1.523%	2	28,885	-6.069%
2026-07-17	346.4000	346.4000	342.8000	342.8000	-9.544%	3	28,545	-4.638%
2026-07-16	388.3800	388.3800	378.9700	378.9700	-3.484%	4	28,679	-13.740%
2026-07-14	384.6500	392.6500	384.6500	392.6500	+2.707%	53	28,554	-16.745%
2026-07-13	397.5200	397.5200	382.3000	382.3000	-5.870%	3	28,553	-14.491%
2026-07-10	393.6100	406.5800	393.6100	406.1400	+4.165%	504	28,553	-19.511%
2026-07-09	370.0000	390.3000	370.0000	389.9000	+11.979%	1,021	27,978	-16.158%
2026-07-08	352.0000	352.8700	347.5200	348.1900	-5.971%	9	28,272	-6.114%
2026-07-07	376.4000	376.9000	367.3300	370.3000	-1.010%	1,131	27,275	-11.720%
2026-07-06	374.0800	374.0800	374.0800	374.0800	+4.384%	1,501	25,693	-12.612%
2026-07-02	394.6000	394.6000	349.9000	358.3700	-2.643%	156	25,664	-8.781%
2026-07-01	356.0000	385.5000	356.0000	368.1000	-1.409%	415	25,664	-11.193%
2026-06-30	367.2000	381.7900	360.7000	373.3600	+12.306%	3,608	22,775	-12.444%
2026-06-29	317.0000	333.9000	317.0000	332.4500	+5.182%	2,026	22,886	-1.669%
2026-06-26	305.3200	330.5700	305.3200	316.0700	-1.750%	137	21,097	+3.426%
2026-06-25	333.3000	338.3000	320.4100	321.7000	-0.418%	37	21,085	+1.616%
2026-06-24	329.4300	333.0000	323.0500	323.0500	-5.350%	11	21,084	+1.192%
2026-06-23	361.0800	361.0800	341.3100	341.3100	-12.298%	204	20,993	-4.222%
2026-06-22	410.4100	415.1900	388.0000	389.1700	-3.336%	8,841	20,534	-16.001%
2026-06-18	394.5500	407.5700	387.5100	402.6000	+10.793%	1,495	11,967	-18.803%
2026-06-17	409.2000	412.0500	361.5800	363.3800	-11.951%	491	11,967	-10.039%
2026-06-16	437.4300	437.4300	410.8500	412.7000	-3.615%	1,124	11,967	-20.790%
2026-06-15	430.0000	449.5200	428.1400	428.1800	+16.309%	1,185	10,918	-23.654%
2026-06-12	346.1000	382.3800	346.1000	368.1400	+8.821%	682	10,918	-11.202%
2026-06-11	324.9900	338.3000	324.9900	338.3000	+7.397%	67	10,918	-3.370%
2026-06-10	352.9000	353.4000	309.0000	315.0000	-11.900%	2,271	10,521	+3.778%
2026-06-09	398.2000	398.2000	357.5500	357.5500	-2.628%	264	9,675	-8.572%
2026-06-08	391.0900	395.0000	366.5100	367.2000	-1.051%	128	9,563	-10.975%
2026-06-05	435.8000	435.8000	364.2100	371.1000	-20.891%	115	9,527	-11.911%
2026-06-04	443.6000	474.7000	443.6000	469.1000	+2.738%	137	9,458	-30.313%
2026-06-03	473.5000	473.5000	452.8600	456.6000	-4.895%	3,140	9,364	-28.406%
2026-06-02	467.6300	483.2000	466.6000	480.1000	+1.725%	342	6,401	-31.910%
2026-06-01	464.4800	480.8000	462.0000	471.9600	+2.954%	1,330	6,074	-30.736%
2026-05-29	472.9900	473.0200	457.5600	458.4200	-0.460%	97	4,947	-28.690%
2026-05-28	447.6700	460.5400	447.6700	460.5400	+7.721%	6	4,889	-29.018%
2026-05-27	431.8100	431.8100	427.5300	427.5300	+0.567%	7	4,885	-23.538%
2026-05-26	442.8000	442.8000	425.1200	425.1200	+2.800%	7	4,886	-23.104%
2026-05-22	413.1700	414.9100	412.9200	413.5400	+8.124%	105	4,889	-20.951%
2026-05-21	373.9000	382.4700	373.9000	382.4700	-0.593%	6	4,872	-14.529%
2026-05-20	371.3000	384.7500	371.3000	384.7500	+7.442%	94	4,872	-15.036%
2026-05-19	347.5000	358.1000	342.2000	358.1000	-1.132%	76	4,868	-8.713%
2026-05-18	383.1400	383.1400	362.2000	362.2000	-5.056%	6	4,868	-9.746%
2026-05-15	392.2500	405.9800	381.4900	381.4900	-13.885%	510	4,868	-14.310%
2026-05-14	427.2500	452.8400	427.2500	443.0000	+19.221%	295	4,922	-26.208%
2026-05-12	373.7300	373.7300	352.3600	371.5800	-3.691%	717	4,806	-12.024%
2026-05-11	384.1400	386.7100	380.9500	385.8200	+4.541%	332	4,806	-15.271%
2026-05-08	360.6900	375.7300	360.5800	369.0600	+9.070%	18	4,475	-11.424%
2026-05-07	348.8000	348.8000	335.3300	338.3700	+0.946%	12	4,468	-3.390%
2026-05-06	338.4200	338.4200	335.2000	335.2000	+10.042%	808	4,465	-2.476%
2026-05-05	301.5600	304.6100	301.4700	304.6100	+12.848%	5	4,462	+7.318%
2026-05-04	273.1600	273.1600	269.9300	269.9300	-5.984%	54	4,459	+21.105%
2026-05-01	292.9200	292.9600	285.8900	287.1100	+19.879%	8	4,513	+13.859%
2026-04-29	239.5000	239.5000	239.5000	239.5000	-8.276%	25	4,513	+36.493%
2026-04-27	261.0500	261.1100	259.9000	261.1100	+9.297%	66	4,528	+25.196%
2026-04-22	235.0000	239.5000	235.0000	238.9000	+5.778%	5	4,467	+36.835%
2026-04-21	246.0000	246.0000	224.6200	225.8500	-2.881%	8	4,469	+44.742%
2026-04-20	230.5700	232.5500	230.5700	232.5500	-4.442%	3	4,469	+40.572%
2026-04-17	238.3500	244.2600	238.2200	243.3600	+17.000%	6	4,469	+34.328%
2026-04-16	206.1000	208.0000	206.1000	208.0000	+2.468%	51	4,468	+57.163%
2026-04-15	182.0200	203.1700	182.0200	202.9900	+18.155%	10	4,467	+61.042%
2026-04-14	171.8000	171.8000	171.8000	171.8000	+14.748%	1	4,465	+90.279%
2026-04-13	141.4000	149.7200	141.4000	149.7200	+11.068%	19	4,465	+118.341%
2026-04-10	136.0000	136.3000	134.8000	134.8000	+0.522%	52	4,471	+142.507%
2026-04-09	135.2000	135.2000	134.1000	134.1000	+5.176%	3	4,503	+143.773%
2026-04-08	128.6200	128.6200	127.5000	127.5000	+28.788%	11	4,502	+156.392%
2026-04-06	99.0000	99.0000	99.0000	99.0000	0.000%	1	4,493	+230.202%
2026-04-02	92.2000	99.0000	92.2000	99.0000	-2.077%	2	4,467	+230.202%
2026-04-01	101.1000	101.1000	101.1000	101.1000	+18.384%	96	4,467	+223.343%
2026-03-31	85.4000	85.4000	85.4000	85.4000	+13.867%	201	4,398	+282.787%
2026-03-30	77.9000	80.4200	75.0000	75.0000	-18.567%	8	4,397	+335.867%
2026-03-26	92.1000	92.1000	92.1000	92.1000	-16.576%	2	4,397	+254.940%
2026-03-25	113.8300	113.8300	110.4000	110.4000	-1.093%	10	4,395	+196.105%
2026-03-24	111.2800	113.1000	110.4500	111.6200	-6.828%	5	4,395	+192.869%
2026-03-23	115.6000	119.8000	115.6000	119.8000	+19.800%	2	4,394	+172.871%
2026-03-20	112.0000	112.0000	100.0000	100.0000	-11.072%	106	4,406	+226.900%
2026-03-19	114.5600	115.0000	110.0000	112.4500	-11.177%	305	4,368	+190.707%
2026-03-18	128.1000	128.9000	126.6000	126.6000	-6.292%	34	4,532	+158.215%
2026-03-17	135.9200	135.9200	135.1000	135.1000	+5.961%	27	4,575	+141.969%
2026-03-13	142.5000	142.5000	127.5000	127.5000	-6.250%	118	4,563	+156.392%
2026-03-12	139.5000	139.5000	136.0000	136.0000	-11.803%	6	4,459	+140.368%
2026-03-10	159.5800	159.5800	154.2000	154.2000	+15.592%	16	4,439	+111.997%
2026-03-09	125.8200	133.4000	125.7800	133.4000	-7.739%	114	4,451	+145.052%
2026-03-06	141.8500	144.5900	141.8300	144.5900	-15.459%	101	4,338	+126.088%
2026-03-04	171.0300	171.0300	171.0300	171.0300	+6.296%	4	4,138	+91.136%
2026-03-03	147.8200	160.9000	147.8200	160.9000	-8.839%	127	4,138	+103.170%
2026-03-02	176.5000	176.5000	176.5000	176.5000	+4.835%	40	4,012	+85.212%
2026-02-27	172.2800	172.2800	168.1200	168.3600	-12.363%	4	3,988	+94.167%
2026-02-25	192.1100	192.1100	192.1100	192.1100	+17.090%	1	3,988	+70.163%
2026-02-23	164.3400	164.3400	164.0700	164.0700	-6.523%	2	3,988	+99.244%
2026-02-20	177.8200	177.8200	175.5200	175.5200	-0.600%	6	3,988	+86.247%
2026-02-18	182.7600	182.7600	176.4100	176.5800	+2.830%	7	3,933	+85.129%
2026-02-17	164.0000	171.7200	164.0000	171.7200	-5.352%	4	3,941	+90.368%
2026-02-12	197.3400	197.3400	181.2000	181.4300	-10.183%	3	3,941	+80.180%
2026-02-11	214.2000	214.2000	194.9100	202.0000	-5.559%	16	3,941	+61.832%
2026-02-10	215.3900	216.1600	213.1500	213.8900	-0.308%	226	3,941	+52.836%
2026-02-09	214.5500	214.5500	214.5500	214.5500	+17.407%	1	3,841	+52.365%
2026-02-06	180.2000	182.7400	180.2000	182.7400	+11.359%	100	3,841	+78.888%
2026-02-05	166.5000	166.5000	164.1000	164.1000	-25.409%	5	3,541	+99.208%
2026-02-03	220.0000	220.0000	220.0000	220.0000	+9.863%	350	3,536	+48.591%
2026-01-30	200.6500	200.6500	200.2500	200.2500	-9.675%	2	3,236	+63.246%
2026-01-28	221.7000	221.7000	221.7000	221.7000	+11.452%	3	3,236	+47.452%
2026-01-22	204.4600	205.0400	198.9200	198.9200	+7.699%	103	3,233	+64.337%
2026-01-20	184.7000	184.7000	184.7000	184.7000	-6.410%	3	3,317	+76.990%
2026-01-14	197.9100	197.9100	197.3500	197.3500	-10.709%	4	3,314	+65.645%
2026-01-13	226.3500	226.3500	221.0200	221.0200	-2.056%	5	3,314	+47.905%
2026-01-12	225.6600	225.6600	225.6600	225.6600	-0.511%	3	3,317	+44.864%
2026-01-09	220.6000	227.1800	220.5400	226.8200	+9.237%	133	3,314	+44.123%
2026-01-08	207.6300	207.6400	207.6300	207.6400	-4.970%	2	3,246	+57.436%
2026-01-06	208.1100	218.5000	208.1100	218.5000	+16.751%	63	3,246	+49.611%
2025-12-31	193.7000	193.7000	187.1500	187.1500	-5.737%	3	2,122	+74.673%
2025-12-30	199.1100	199.2500	198.5400	198.5400	-1.474%	22	2,122	+64.652%
2025-12-29	201.6100	201.6100	201.5100	201.5100	-3.162%	2	2,133	+62.225%
2025-12-24	208.0900	208.0900	208.0900	208.0900	+2.140%	2	2,136	+57.095%
2025-12-23	203.7700	203.7700	203.7300	203.7300	+16.337%	2	2,136	+60.457%
2025-12-18	182.0400	182.2300	171.6800	175.1200	+6.911%	106	2,136	+86.672%
2025-12-17	163.8000	163.8000	163.8000	163.8000	-12.374%	1	2,091	+99.573%
2025-12-16	186.9500	187.5500	186.6400	186.9300	-3.295%	6	2,090	+74.878%
2025-12-15	196.3000	198.1300	193.3000	193.3000	-4.117%	9	2,155	+69.115%
2025-12-12	200.9000	201.6000	200.9000	201.6000	-7.395%	8	2,162	+62.153%
2025-12-10	216.3000	218.2000	216.2000	217.7000	-0.548%	46	2,170	+50.161%
2025-12-09	220.7000	225.0000	218.9000	218.9000	-2.538%	57	2,200	+49.338%
2025-12-05	234.0500	234.8000	224.5500	224.6000	+0.045%	56	2,241	+45.548%
2025-12-04	225.0000	225.0000	224.5000	224.5000	+5.702%	460	2,269	+45.612%
2025-12-03	212.3900	212.3900	212.3900	212.3900	-0.826%	1	1,880	+53.915%
2025-12-02	222.0500	222.0500	213.5500	214.1600	+0.545%	3	1,880	+52.643%
2025-12-01	220.0400	220.0400	213.0000	213.0000	-3.511%	4	1,880	+53.474%
2025-11-26	220.7800	220.7800	220.7500	220.7500	+25.855%	127	1,882	+48.086%
2025-11-20	175.4000	175.4000	175.4000	175.4000	-2.121%	1	1,882	+86.374%
2025-11-18	179.2000	179.2000	179.2000	179.2000	-20.778%	1	1,891	+82.422%
2025-11-14	223.8300	226.2000	223.8300	226.2000	-10.345%	2	1,890	+44.518%
2025-11-12	252.1700	252.4400	251.8200	252.3000	+7.545%	4	1,890	+29.568%
2025-11-11	234.6300	234.6300	234.6000	234.6000	-3.714%	2	1,890	+39.344%
2025-11-10	242.6500	243.6500	242.6500	243.6500	+30.420%	6	1,890	+34.168%
2025-11-07	186.8200	186.8200	186.8200	186.8200	-22.087%	1	1,887	+74.981%
2025-11-05	239.8200	239.8200	239.7800	239.7800	+3.751%	2	1,887	+36.333%
2025-11-04	230.5300	231.1200	230.4900	231.1100	-9.166%	4	1,888	+41.448%
2025-11-03	257.2300	258.0000	254.4300	254.4300	+2.481%	217	1,704	+28.483%
2025-10-31	249.9700	249.9700	248.2700	248.2700	+2.889%	2	1,704	+31.671%
2025-10-30	253.1800	253.1800	241.3000	241.3000	-7.580%	4	1,705	+35.475%
2025-10-29	269.5000	269.5000	255.0000	261.0900	-0.802%	39	1,707	+25.206%
2025-10-28	253.1100	263.2000	253.0800	263.2000	+16.019%	4	1,759	+24.202%
2025-10-27	226.9500	226.9500	226.8600	226.8600	+20.114%	2	1,932	+44.098%
2025-10-23	185.1300	188.8700	185.1300	188.8700	+0.538%	36	1,932	+73.082%
2025-10-20	187.8600	187.8600	187.8600	187.8600	+10.558%	9	1,896	+74.013%
2025-10-17	174.8700	174.8700	169.9200	169.9200	-5.437%	2	1,887	+92.385%
2025-10-15	181.0100	181.8000	179.6900	179.6900	+1.566%	4	1,887	+81.924%
2025-10-13	177.8900	178.3000	176.9200	176.9200	+5.832%	32	1,888	+84.773%
2025-10-10	205.2500	205.2500	166.9000	167.1700	-13.777%	415	1,880	+95.549%
2025-10-07	194.1600	194.1600	193.8800	193.8800	-3.108%	2	1,472	+68.609%
2025-10-03	189.3000	200.1000	189.0700	200.1000	+8.262%	22	1,472	+63.368%
2025-10-02	185.1000	185.2800	184.8300	184.8300	+1.639%	16	1,453	+76.865%
2025-10-01	176.2000	182.4400	176.2000	181.8500	+6.159%	181	1,451	+79.764%
2025-09-30	171.3000	171.3000	171.3000	171.3000	+1.517%	69	1,367	+90.835%
2025-09-29	168.6900	168.7400	168.6900	168.7400	+10.259%	802	1,298	+93.730%
2025-09-25	152.7700	153.0400	152.7700	153.0400	-10.235%	2	727	+113.604%
2025-09-23	178.3700	178.7500	169.9000	170.4900	-5.388%	110	537	+91.741%
2025-09-22	164.2600	180.2000	164.2600	180.2000	+16.831%	181	509	+81.410%
2025-09-18	154.2400	154.2400	154.2400	154.2400	+4.825%	202	493	+111.942%
2025-09-15	147.2400	147.2400	147.1400	147.1400	+6.231%	2	420	+122.169%
2025-09-12	137.4000	138.5100	136.8400	138.5100	+1.495%	13	420	+136.012%
2025-09-11	136.5000	136.5000	136.4700	136.4700	+9.720%	2	419	+139.540%
2025-09-10	124.3800	124.3800	124.3800	124.3800	+24.368%	1	420	+162.824%
2025-09-03	99.9700	100.0100	99.9700	100.0100	+0.351%	2	419	+226.867%
2025-09-02	99.4300	99.6600	99.4300	99.6600	-8.736%	2	419	+228.015%
2025-08-29	107.9200	109.2400	107.9200	109.2000	-8.081%	4	418	+199.359%
2025-08-14	118.8000	118.8000	118.8000	118.8000	-0.034%	30	418	+175.168%
2025-08-13	118.6000	119.3900	117.0000	118.8400	+27.142%	4	418	+175.076%
2025-08-07	102.2000	102.2000	93.4700	93.4700	+2.041%	3	419	+249.738%
2025-08-04	91.6000	91.6000	91.6000	91.6000	-12.977%	1	418	+256.878%
2025-07-31	105.2600	105.2600	105.2600	105.2600	-7.504%	1	418	+210.564%
2025-07-25	113.8000	113.8000	113.8000	113.8000	+1.183%	1	417	+187.258%
2025-07-24	110.6000	112.4700	110.6000	112.4700	+13.491%	3	418	+190.655%
2025-07-22	97.3000	99.1000	97.3000	99.1000	-2.365%	2	417	+229.869%
2025-07-21	101.5000	101.5000	101.5000	101.5000	+0.694%	101	417	+222.069%
2025-07-17	100.8000	100.8000	100.8000	100.8000	+15.729%	1	413	+224.306%
2025-07-16	87.1000	87.1000	87.1000	87.1000	-9.769%	1	413	+275.316%
2025-07-15	100.1000	100.1000	96.5300	96.5300	+0.374%	3	414	+238.651%
2025-07-14	93.9000	96.1700	93.9000	96.1700	-2.859%	10	414	+239.919%
2025-07-10	98.4000	99.0000	98.4000	99.0000	+8.791%	6	404	+230.202%
2025-07-08	91.1000	91.1000	91.0000	91.0000	+0.486%	2	400	+259.231%
2025-07-07	90.1300	90.5600	90.1300	90.5600	+3.167%	252	399	+260.976%
2025-07-02	87.0800	87.7800	86.5800	87.7800	+18.302%	10	200	+272.408%
2025-06-27	77.4000	80.3000	74.2000	74.2000	+6.000%	4	196	+340.566%
2025-06-26	70.0000	70.0000	70.0000	70.0000	0.000%	242	192	+367.000%

.dark-mode .ZkD2t8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZkD2t8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8000SPX Jun 17 2027 8000.00 Call (SPX270617C08000000)option OPRA

SPX20270617C8000
SPX Jun 17 2027 8000.00 Call (SPX270617C08000000)
option OPRA