Dark

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

EOD

Jul 8, 2026

309.80-4.235%(-13.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	309.8000	309.8000	309.8000	309.8000	-4.235%	5	6,160	0.000%
2026-07-07	323.4000	323.5000	323.4000	323.5000	-2.059%	4	6,160	-4.235%
2026-07-01	332.1000	332.1000	328.5100	330.3000	-0.302%	57	6,308	-6.206%
2026-06-30	331.3000	331.3000	331.3000	331.3000	+8.730%	291	6,156	-6.490%
2026-06-24	304.8400	304.8400	304.7000	304.7000	+2.283%	502	6,119	+1.674%
2026-06-23	304.2000	304.2000	297.9000	297.9000	-13.416%	262	5,942	+3.995%
2026-06-22	344.2600	344.2600	344.0600	344.0600	-4.428%	2	6,189	-9.958%
2026-06-18	353.1800	360.0000	350.0000	360.0000	+4.545%	1,042	5,454	-13.944%
2026-06-17	362.7900	363.2900	344.3500	344.3500	-4.472%	48	5,454	-10.033%
2026-06-16	362.7800	363.4000	359.5600	360.4700	-6.201%	7	5,454	-14.057%
2026-06-15	399.9000	399.9000	384.3000	384.3000	+38.188%	211	5,199	-19.386%
2026-06-11	278.1000	278.1000	278.1000	278.1000	-11.093%	1	5,199	+11.399%
2026-06-10	307.9000	312.8000	307.9000	312.8000	-4.765%	5	5,249	-0.959%
2026-06-05	387.8300	387.8300	328.4500	328.4500	-22.334%	609	5,247	-5.678%
2026-06-04	394.0000	422.9000	394.0000	422.9000	+3.863%	710	5,043	-26.744%
2026-06-03	406.9700	407.1700	406.9700	407.1700	-4.599%	602	4,560	-23.914%
2026-06-02	425.1000	426.9000	425.0000	426.8000	+10.455%	11	4,045	-27.413%
2026-05-27	386.4000	386.4000	386.4000	386.4000	+0.078%	1	4,042	-19.824%
2026-05-26	386.1000	386.1000	386.1000	386.1000	+5.348%	3	4,041	-19.762%
2026-05-22	366.3500	366.5000	366.3500	366.5000	+11.500%	10	4,041	-15.471%
2026-05-21	328.7000	328.7000	328.7000	328.7000	-2.434%	1	4,041	-5.750%
2026-05-20	332.5000	336.9000	332.2000	336.9000	+11.719%	23	4,041	-8.044%
2026-05-19	301.5600	301.5600	301.5600	301.5600	-16.880%	1	4,028	+2.732%
2026-05-15	359.5500	362.8000	359.5500	362.8000	-7.677%	4	4,028	-14.609%
2026-05-14	392.9700	392.9700	392.9700	392.9700	+8.432%	250	4,030	-21.164%
2026-05-13	350.5500	362.4100	350.5500	362.4100	+10.931%	354	3,950	-14.517%
2026-05-12	327.1000	327.1000	311.0000	326.7000	-4.168%	6	3,950	-5.173%
2026-05-11	344.5100	349.3100	340.9100	340.9100	+3.718%	370	3,950	-9.126%
2026-05-08	328.1000	328.6900	328.1000	328.6900	+8.511%	31	3,493	-5.747%
2026-05-06	302.9100	302.9100	302.9100	302.9100	+22.934%	138	3,628	+2.275%
2026-05-01	246.4000	246.4000	246.4000	246.4000	+20.471%	301	3,628	+25.731%
2026-04-28	214.4100	214.4100	204.5300	204.5300	-8.753%	10	3,628	+51.469%
2026-04-27	223.2000	224.1500	223.1000	224.1500	+3.629%	5	3,638	+38.211%
2026-04-24	216.3000	216.3000	216.3000	216.3000	+5.977%	301	3,639	+43.227%
2026-04-22	205.9000	205.9000	202.2000	204.1000	+1.618%	10	3,760	+51.788%
2026-04-20	200.8500	200.8500	200.8500	200.8500	-2.684%	1	3,762	+54.244%
2026-04-17	201.5500	206.3900	201.5500	206.3900	+16.250%	15	3,762	+50.104%
2026-04-16	177.5400	177.5400	177.5400	177.5400	+3.855%	245	3,777	+74.496%
2026-04-15	170.9500	170.9500	170.9500	170.9500	+15.366%	1,029	3,777	+81.223%
2026-04-14	145.9000	148.1800	145.8000	148.1800	+27.907%	105	3,781	+109.070%
2026-04-13	117.2000	117.3000	115.8500	115.8500	+4.360%	36	4,268	+167.415%
2026-04-09	111.3700	111.3700	111.0100	111.0100	+7.777%	62	4,257	+179.074%
2026-04-08	103.0000	103.0000	103.0000	103.0000	+27.950%	2	4,256	+200.777%
2026-04-02	80.5000	80.5000	80.5000	80.5000	-5.494%	3	4,081	+284.845%
2026-04-01	84.4200	85.1800	84.4200	85.1800	+28.283%	2	4,081	+263.700%
2026-03-27	66.6500	66.6500	65.5000	66.4000	-27.432%	1,126	3,882	+366.566%
2026-03-20	91.5000	91.5000	91.5000	91.5000	-8.500%	1	3,544	+238.579%
2026-03-18	100.0000	100.0000	100.0000	100.0000	-7.860%	1	3,543	+209.800%
2026-03-13	107.8000	108.6500	107.8000	108.5300	-7.437%	306	3,543	+185.451%
2026-03-12	117.2500	117.2500	117.2500	117.2500	-11.994%	310	3,491	+164.222%
2026-03-10	133.9700	133.9700	133.2300	133.2300	+9.926%	14	3,361	+132.530%
2026-03-06	117.8000	121.2000	117.8000	121.2000	-7.833%	252	3,047	+155.611%
2026-03-05	131.3000	131.5000	131.1000	131.5000	-8.750%	7	2,798	+135.589%
2026-03-04	134.2000	144.1100	134.2000	144.1100	+20.292%	152	2,798	+114.975%
2026-03-03	127.4500	127.4500	119.8000	119.8000	-21.101%	753	2,803	+158.598%
2026-02-24	151.9800	151.9800	151.8400	151.8400	-2.953%	2	2,507	+104.031%
2026-02-18	155.9700	156.4600	155.9700	156.4600	+10.331%	86	2,572	+98.006%
2026-02-17	141.8100	141.8100	141.8100	141.8100	-23.051%	601	2,536	+118.461%
2026-02-10	182.5400	184.3400	182.5400	184.2900	+9.189%	42	2,656	+68.105%
2026-01-30	168.5500	168.7800	168.5500	168.7800	-8.817%	2	4,910	+83.553%
2026-01-29	168.0500	185.1000	168.0500	185.1000	-4.578%	551	4,910	+67.369%
2026-01-28	193.9800	193.9800	193.9800	193.9800	+4.419%	200	4,909	+59.707%
2026-01-15	185.9000	185.9000	185.7700	185.7700	-4.044%	2	4,734	+66.765%
2026-01-12	193.5000	193.6000	193.5000	193.6000	+1.788%	6	4,734	+60.021%
2026-01-09	190.2000	190.2000	190.2000	190.2000	+15.651%	1	4,728	+62.881%
2025-12-22	164.0400	164.4600	164.0400	164.4600	+4.221%	442	2,103	+88.374%
2025-12-16	158.0000	158.0000	157.8000	157.8000	-20.584%	32	413	+96.324%
2025-12-05	198.5000	198.7000	198.5000	198.7000	-5.403%	2	407	+55.913%
2025-11-05	210.1300	210.2000	210.0500	210.0500	-2.047%	6	405	+47.489%
2025-11-04	214.8100	214.8100	213.9700	214.4400	-9.251%	400	405	+44.469%
2025-10-29	236.3000	236.3000	236.3000	236.3000	+56.677%	5	27	+31.105%
2025-10-10	150.8200	150.8200	150.8200	150.8200	-12.007%	1	22	+105.410%
2025-10-09	171.4000	171.4000	171.4000	171.4000	+22.167%	20	21	+80.747%
2025-09-29	140.3000	140.3000	140.3000	140.3000	0.000%	1	1	+120.813%

.dark-mode .b4JYk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b4JYk9{ 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