Dark

SPX20270617C8100
SPX Jun 17 2027 8100.00 Call (SPX270617C08100000)
option OPRA

EOD

Sep 10, 2026

280.45-7.868%(-23.95)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	277.3000	285.6000	277.3000	280.4500	-7.868%	14	7,831	0.000%
2026-09-09	305.6000	305.6000	304.4000	304.4000	-4.475%	5	7,830	-7.868%
2026-09-08	326.4000	326.5600	318.6600	318.6600	-4.863%	9	7,825	-11.991%
2026-09-04	326.4000	334.9500	326.4000	334.9500	-5.584%	9	7,810	-16.271%
2026-09-03	329.7000	355.9400	329.6000	354.7600	+12.984%	36	7,810	-20.947%
2026-09-02	314.3800	314.8300	313.9900	313.9900	+4.416%	128	7,776	-10.682%
2026-09-01	301.7100	301.7100	300.7100	300.7100	-8.942%	218	7,651	-6.737%
2026-08-31	330.5000	332.4000	325.4000	330.2400	-7.636%	7	7,610	-15.077%
2026-08-28	357.5400	357.5400	357.5400	357.5400	+2.759%	14	7,610	-21.561%
2026-08-26	346.7600	347.9400	346.1300	347.9400	+0.829%	4	7,626	-19.397%
2026-08-25	343.8400	345.0800	342.6600	345.0800	+2.007%	160	7,625	-18.729%
2026-08-24	332.8000	338.5300	332.8000	338.2900	-3.977%	5	7,680	-17.098%
2026-08-21	349.5000	352.3000	348.9000	352.3000	+3.075%	507	7,680	-20.395%
2026-08-20	356.3000	356.3000	340.7700	341.7900	-8.210%	47	7,335	-17.947%
2026-08-19	397.7000	397.7000	372.1400	372.3600	-1.734%	102	7,365	-24.683%
2026-08-18	376.7400	378.9300	376.7400	378.9300	-7.239%	2	7,390	-25.989%
2026-08-17	424.7400	424.7400	408.5000	408.5000	-4.265%	6	7,390	-31.346%
2026-08-14	429.7000	429.7000	426.7000	426.7000	-1.836%	352	7,387	-34.275%
2026-08-13	448.7700	448.7700	429.9100	434.6800	+6.058%	66	7,251	-35.481%
2026-08-12	405.4000	409.8500	405.4000	409.8500	+3.252%	19	7,185	-31.573%
2026-08-11	404.6700	404.6800	396.7300	396.9400	-4.329%	91	7,167	-29.347%
2026-08-10	420.4100	420.4100	414.9000	414.9000	-0.492%	3	7,084	-32.405%
2026-08-07	413.3400	421.7000	405.8000	416.9500	+5.932%	129	7,083	-32.738%
2026-08-06	393.6000	393.6000	393.6000	393.6000	-4.014%	2	7,005	-28.747%
2026-08-05	452.8300	452.8300	409.3900	410.0600	+2.541%	217	7,004	-31.608%
2026-08-04	374.5800	399.9000	374.5800	399.9000	+25.565%	372	6,944	-29.870%
2026-08-03	297.6300	318.4800	296.6200	318.4800	+26.632%	90	6,719	-11.941%
2026-07-30	251.5000	251.5000	251.5000	251.5000	-10.434%	165	6,727	+11.511%
2026-07-24	280.8000	280.8000	280.8000	280.8000	+6.339%	1	6,562	-0.125%
2026-07-23	267.4400	267.6700	264.0600	264.0600	-15.011%	32	6,562	+6.207%
2026-07-22	310.9000	310.9000	310.7000	310.7000	+0.097%	207	6,560	-9.736%
2026-07-21	310.2500	310.4000	310.2500	310.4000	+4.617%	502	6,599	-9.649%
2026-07-17	300.5000	300.7000	296.7000	296.7000	-8.233%	6	6,324	-5.477%
2026-07-16	337.6700	338.3000	323.3200	323.3200	-8.275%	49	6,327	-13.259%
2026-07-15	352.4900	352.4900	352.4900	352.4900	+5.441%	1	6,283	-20.437%
2026-07-13	334.3000	334.3000	334.3000	334.3000	-6.620%	221	6,284	-16.108%
2026-07-10	358.0000	358.0000	358.0000	358.0000	+7.637%	2	6,175	-21.662%
2026-07-09	327.2000	332.6000	327.1000	332.6000	+7.360%	113	6,173	-15.679%
2026-07-08	309.8000	309.8000	309.8000	309.8000	-4.235%	5	6,160	-9.474%
2026-07-07	323.4000	323.5000	323.4000	323.5000	-2.059%	4	6,160	-13.308%
2026-07-01	332.1000	332.1000	328.5100	330.3000	-0.302%	57	6,308	-15.092%
2026-06-30	331.3000	331.3000	331.3000	331.3000	+8.730%	291	6,156	-15.349%
2026-06-24	304.8400	304.8400	304.7000	304.7000	+2.283%	502	6,119	-7.959%
2026-06-23	304.2000	304.2000	297.9000	297.9000	-13.416%	262	5,942	-5.858%
2026-06-22	344.2600	344.2600	344.0600	344.0600	-4.428%	2	6,189	-18.488%
2026-06-18	353.1800	360.0000	350.0000	360.0000	+4.545%	1,042	5,454	-22.097%
2026-06-17	362.7900	363.2900	344.3500	344.3500	-4.472%	48	5,454	-18.557%
2026-06-16	362.7800	363.4000	359.5600	360.4700	-6.201%	7	5,454	-22.199%
2026-06-15	399.9000	399.9000	384.3000	384.3000	+38.188%	211	5,199	-27.023%
2026-06-11	278.1000	278.1000	278.1000	278.1000	-11.093%	1	5,199	+0.845%
2026-06-10	307.9000	312.8000	307.9000	312.8000	-4.765%	5	5,249	-10.342%
2026-06-05	387.8300	387.8300	328.4500	328.4500	-22.334%	609	5,247	-14.614%
2026-06-04	394.0000	422.9000	394.0000	422.9000	+3.863%	710	5,043	-33.684%
2026-06-03	406.9700	407.1700	406.9700	407.1700	-4.599%	602	4,560	-31.122%
2026-06-02	425.1000	426.9000	425.0000	426.8000	+10.455%	11	4,045	-34.290%
2026-05-27	386.4000	386.4000	386.4000	386.4000	+0.078%	1	4,042	-27.420%
2026-05-26	386.1000	386.1000	386.1000	386.1000	+5.348%	3	4,041	-27.363%
2026-05-22	366.3500	366.5000	366.3500	366.5000	+11.500%	10	4,041	-23.479%
2026-05-21	328.7000	328.7000	328.7000	328.7000	-2.434%	1	4,041	-14.679%
2026-05-20	332.5000	336.9000	332.2000	336.9000	+11.719%	23	4,041	-16.756%
2026-05-19	301.5600	301.5600	301.5600	301.5600	-16.880%	1	4,028	-7.000%
2026-05-15	359.5500	362.8000	359.5500	362.8000	-7.677%	4	4,028	-22.698%
2026-05-14	392.9700	392.9700	392.9700	392.9700	+8.432%	250	4,030	-28.633%
2026-05-13	350.5500	362.4100	350.5500	362.4100	+10.931%	354	3,950	-22.615%
2026-05-12	327.1000	327.1000	311.0000	326.7000	-4.168%	6	3,950	-14.157%
2026-05-11	344.5100	349.3100	340.9100	340.9100	+3.718%	370	3,950	-17.735%
2026-05-08	328.1000	328.6900	328.1000	328.6900	+8.511%	31	3,493	-14.676%
2026-05-06	302.9100	302.9100	302.9100	302.9100	+22.934%	138	3,628	-7.415%
2026-05-01	246.4000	246.4000	246.4000	246.4000	+20.471%	301	3,628	+13.819%
2026-04-28	214.4100	214.4100	204.5300	204.5300	-8.753%	10	3,628	+37.119%
2026-04-27	223.2000	224.1500	223.1000	224.1500	+3.629%	5	3,638	+25.117%
2026-04-24	216.3000	216.3000	216.3000	216.3000	+5.977%	301	3,639	+29.658%
2026-04-22	205.9000	205.9000	202.2000	204.1000	+1.618%	10	3,760	+37.408%
2026-04-20	200.8500	200.8500	200.8500	200.8500	-2.684%	1	3,762	+39.632%
2026-04-17	201.5500	206.3900	201.5500	206.3900	+16.250%	15	3,762	+35.884%
2026-04-16	177.5400	177.5400	177.5400	177.5400	+3.855%	245	3,777	+57.964%
2026-04-15	170.9500	170.9500	170.9500	170.9500	+15.366%	1,029	3,777	+64.054%
2026-04-14	145.9000	148.1800	145.8000	148.1800	+27.907%	105	3,781	+89.263%
2026-04-13	117.2000	117.3000	115.8500	115.8500	+4.360%	36	4,268	+142.080%
2026-04-09	111.3700	111.3700	111.0100	111.0100	+7.777%	62	4,257	+152.635%
2026-04-08	103.0000	103.0000	103.0000	103.0000	+27.950%	2	4,256	+172.282%
2026-04-02	80.5000	80.5000	80.5000	80.5000	-5.494%	3	4,081	+248.385%
2026-04-01	84.4200	85.1800	84.4200	85.1800	+28.283%	2	4,081	+229.244%
2026-03-27	66.6500	66.6500	65.5000	66.4000	-27.432%	1,126	3,882	+322.364%
2026-03-20	91.5000	91.5000	91.5000	91.5000	-8.500%	1	3,544	+206.503%
2026-03-18	100.0000	100.0000	100.0000	100.0000	-7.860%	1	3,543	+180.450%
2026-03-13	107.8000	108.6500	107.8000	108.5300	-7.437%	306	3,543	+158.408%
2026-03-12	117.2500	117.2500	117.2500	117.2500	-11.994%	310	3,491	+139.190%
2026-03-10	133.9700	133.9700	133.2300	133.2300	+9.926%	14	3,361	+110.501%
2026-03-06	117.8000	121.2000	117.8000	121.2000	-7.833%	252	3,047	+131.394%
2026-03-05	131.3000	131.5000	131.1000	131.5000	-8.750%	7	2,798	+113.270%
2026-03-04	134.2000	144.1100	134.2000	144.1100	+20.292%	152	2,798	+94.608%
2026-03-03	127.4500	127.4500	119.8000	119.8000	-21.101%	753	2,803	+134.098%
2026-02-24	151.9800	151.9800	151.8400	151.8400	-2.953%	2	2,507	+84.701%
2026-02-18	155.9700	156.4600	155.9700	156.4600	+10.331%	86	2,572	+79.247%
2026-02-17	141.8100	141.8100	141.8100	141.8100	-23.051%	601	2,536	+97.765%
2026-02-10	182.5400	184.3400	182.5400	184.2900	+9.189%	42	2,656	+52.179%
2026-01-30	168.5500	168.7800	168.5500	168.7800	-8.817%	2	4,910	+66.163%
2026-01-29	168.0500	185.1000	168.0500	185.1000	-4.578%	551	4,910	+51.513%
2026-01-28	193.9800	193.9800	193.9800	193.9800	+4.419%	200	4,909	+44.577%
2026-01-15	185.9000	185.9000	185.7700	185.7700	-4.044%	2	4,734	+50.966%
2026-01-12	193.5000	193.6000	193.5000	193.6000	+1.788%	6	4,734	+44.861%
2026-01-09	190.2000	190.2000	190.2000	190.2000	+15.651%	1	4,728	+47.450%
2025-12-22	164.0400	164.4600	164.0400	164.4600	+4.221%	442	2,103	+70.528%
2025-12-16	158.0000	158.0000	157.8000	157.8000	-20.584%	32	413	+77.725%
2025-12-05	198.5000	198.7000	198.5000	198.7000	-5.403%	2	407	+41.142%
2025-11-05	210.1300	210.2000	210.0500	210.0500	-2.047%	6	405	+33.516%
2025-11-04	214.8100	214.8100	213.9700	214.4400	-9.251%	400	405	+30.783%
2025-10-29	236.3000	236.3000	236.3000	236.3000	+56.677%	5	27	+18.684%
2025-10-10	150.8200	150.8200	150.8200	150.8200	-12.007%	1	22	+85.950%
2025-10-09	171.4000	171.4000	171.4000	171.4000	+22.167%	20	21	+63.623%
2025-09-29	140.3000	140.3000	140.3000	140.3000	0.000%	1	1	+99.893%

.dark-mode .DvWSBM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DvWSBM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8100SPX Jun 17 2027 8100.00 Call (SPX270617C08100000)option OPRA

SPX20270617C8100
SPX Jun 17 2027 8100.00 Call (SPX270617C08100000)
option OPRA