Dark

SPX20270617C8050
SPX Jun 17 2027 8050.00 Call (SPX270617C08050000)
option OPRA

EOD

Sep 10, 2026

302.80-13.510%(-47.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	307.9000	307.9000	302.8000	302.8000	-13.510%	8	1,527	0.000%
2026-09-08	344.6600	350.1000	344.6600	350.1000	-1.500%	38	1,522	-13.510%
2026-09-04	355.6900	355.6900	355.4300	355.4300	-6.219%	2	1,538	-14.807%
2026-09-03	355.1000	379.0000	355.1000	379.0000	+9.474%	6	1,538	-20.106%
2026-09-02	346.2000	346.2000	346.2000	346.2000	+6.806%	1	959	-12.536%
2026-09-01	340.1400	341.1300	323.5700	324.1400	-8.228%	20	959	-6.584%
2026-08-31	353.2000	353.2000	353.2000	353.2000	-6.857%	1	960	-14.270%
2026-08-21	374.8000	379.2000	374.8000	379.2000	-13.028%	7	960	-20.148%
2026-08-17	448.4000	448.4000	436.0000	436.0000	-4.161%	3	1,052	-30.550%
2026-08-14	465.1600	465.1600	452.3000	454.9300	-2.643%	34	1,049	-33.440%
2026-08-13	467.1000	467.2800	467.1000	467.2800	+7.371%	2	1,042	-35.199%
2026-08-12	439.3700	439.9200	432.5000	435.2000	+2.933%	12	1,043	-30.423%
2026-08-11	422.8000	422.8000	422.8000	422.8000	-3.996%	101	1,041	-28.382%
2026-08-10	444.3000	444.3000	440.4000	440.4000	+0.801%	2	940	-31.244%
2026-08-05	478.7900	478.7900	436.9000	436.9000	+31.620%	26	938	-30.694%
2026-08-03	331.8600	332.2100	331.5800	331.9400	+31.150%	106	956	-8.779%
2026-07-30	253.1000	253.1000	253.1000	253.1000	-10.127%	31	972	+19.637%
2026-07-29	281.8200	281.8200	281.6200	281.6200	-4.064%	20	1,003	+7.521%
2026-07-23	293.4200	293.6300	293.0800	293.5500	-11.926%	122	990	+3.151%
2026-07-21	326.3000	335.2200	326.3000	333.3000	+3.221%	4	984	-9.151%
2026-07-17	323.1000	323.1000	322.9000	322.9000	-13.483%	2	986	-6.225%
2026-07-16	373.2300	373.2300	373.2200	373.2200	+4.222%	22	968	-18.868%
2026-07-13	358.1000	358.1000	358.1000	358.1000	-6.489%	1	981	-15.443%
2026-07-10	378.4100	382.9500	378.4100	382.9500	+4.717%	3	982	-20.930%
2026-07-09	352.1000	365.7000	352.1000	365.7000	+3.101%	7	982	-17.200%
2026-07-01	355.1000	355.2000	354.7000	354.7000	+0.853%	33	980	-14.632%
2026-06-30	351.7000	351.7000	351.7000	351.7000	+13.650%	1	961	-13.904%
2026-06-25	309.4600	309.4600	309.4600	309.4600	-16.666%	116	960	-2.152%
2026-06-22	390.1600	390.1900	371.3500	371.3500	-1.289%	6	904	-18.460%
2026-06-18	376.2000	376.2000	376.2000	376.2000	-2.991%	1	890	-19.511%
2026-06-17	385.1900	387.8000	385.1900	387.8000	+0.347%	22	890	-21.919%
2026-06-16	399.0300	399.5800	385.9100	386.4600	+6.521%	229	890	-21.648%
2026-06-12	337.9300	362.8000	336.0000	362.8000	+23.675%	12	805	-16.538%
2026-06-10	293.2700	293.3500	293.2700	293.3500	-16.243%	229	805	+3.221%
2026-06-09	350.3000	350.3000	350.2400	350.2400	-0.528%	2	564	-13.545%
2026-06-08	357.1800	357.9900	352.1000	352.1000	+3.225%	7	565	-14.002%
2026-06-05	406.6000	407.2000	337.6000	341.1000	-23.896%	118	464	-11.228%
2026-06-04	445.9000	448.2000	445.9000	448.2000	+5.451%	9	351	-32.441%
2026-06-03	425.0300	425.0300	425.0300	425.0300	-2.688%	12	352	-28.758%
2026-05-29	436.7700	436.7700	436.7700	436.7700	+0.349%	5	340	-30.673%
2026-05-28	435.2500	435.2500	435.2500	435.2500	+11.517%	1	335	-30.431%
2026-05-22	390.3400	390.4300	390.3000	390.3000	+11.228%	16	334	-22.419%
2026-05-21	350.9000	350.9000	350.9000	350.9000	-2.311%	1	331	-13.708%
2026-05-20	356.1000	359.2000	354.0000	359.2000	+6.746%	19	331	-15.702%
2026-05-19	336.5000	336.5000	336.5000	336.5000	-1.117%	1	316	-10.015%
2026-05-18	341.3000	341.8000	340.3000	340.3000	-8.322%	3	316	-11.020%
2026-05-15	373.0000	384.6000	371.1900	371.1900	-10.189%	3	316	-18.425%
2026-05-14	411.3000	413.3000	411.3000	413.3000	+5.839%	4	317	-26.736%
2026-05-13	362.1000	390.5000	362.1000	390.5000	+16.986%	11	319	-22.458%
2026-05-12	333.8000	333.8000	333.8000	333.8000	-9.343%	251	319	-9.287%
2026-05-11	367.9000	368.2000	367.5000	368.2000	+7.472%	4	319	-17.762%
2026-05-08	343.4000	343.4000	342.6000	342.6000	+8.042%	5	86	-11.617%
2026-05-07	329.9000	329.9000	317.1000	317.1000	+0.063%	4	81	-4.510%
2026-05-06	311.4000	317.2000	311.4000	316.9000	+31.877%	11	76	-4.449%
2026-04-30	240.6000	240.6000	240.2000	240.3000	+8.733%	4	67	+26.009%
2026-04-22	220.3000	221.0000	220.3000	221.0000	+3.610%	3	67	+37.014%
2026-04-21	215.0000	215.0000	213.3000	213.3000	+12.192%	3	65	+41.960%
2026-04-16	190.1200	190.1200	190.1200	190.1200	+2.673%	10	70	+59.268%
2026-04-15	185.0900	185.1700	185.0900	185.1700	+44.913%	4	75	+63.525%
2026-04-10	125.9400	127.7800	125.9400	127.7800	+73.850%	12	65	+136.970%
2026-03-30	73.5000	73.5000	73.5000	73.5000	-7.721%	25	54	+311.973%
2026-03-27	79.6500	79.6500	79.6500	79.6500	-20.150%	20	52	+280.163%
2026-03-24	99.2800	99.7500	99.2800	99.7500	-1.140%	4	74	+203.559%
2026-03-20	100.9000	100.9000	100.9000	100.9000	-0.296%	1	75	+200.099%
2026-03-19	101.2000	101.2000	101.2000	101.2000	-19.318%	2	74	+199.209%
2026-03-12	128.3100	128.3100	125.4300	125.4300	-15.307%	20	72	+141.410%
2026-03-10	148.3000	148.3000	147.8000	148.1000	-16.807%	14	52	+104.456%
2026-02-25	178.0200	178.0200	178.0200	178.0200	+22.722%	1	38	+70.093%
2026-02-17	145.0600	145.0600	145.0600	145.0600	-26.477%	1	38	+108.741%
2026-02-11	198.5000	198.5000	197.2000	197.3000	+28.117%	7	37	+53.472%
2026-02-05	154.0000	154.0000	154.0000	154.0000	-20.331%	7	31	+96.623%
2026-01-29	193.2000	193.6000	193.1000	193.3000	-7.335%	11	31	+56.648%
2026-01-12	208.5000	208.6000	208.5000	208.6000	+1.955%	10	20	+45.158%
2026-01-09	204.2000	204.6000	204.2000	204.6000	0.000%	5	10	+47.996%

.dark-mode .ckKrlY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ckKrlY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8050SPX Jun 17 2027 8050.00 Call (SPX270617C08050000)option OPRA

SPX20270617C8050
SPX Jun 17 2027 8050.00 Call (SPX270617C08050000)
option OPRA