Dark

SPX20270617C8150
SPX Jun 17 2027 8150.00 Call (SPX270617C08150000)
option OPRA

EOD

Sep 10, 2026

258.50-5.884%(-16.16)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	256.6000	263.9900	255.1000	258.5000	-5.884%	74	3,592	0.000%
2026-09-09	280.0800	280.8000	274.6600	274.6600	-8.660%	4	3,549	-5.884%
2026-09-08	300.7000	300.7000	300.7000	300.7000	-1.345%	1	3,549	-14.034%
2026-09-04	304.8000	304.8000	304.8000	304.8000	-6.652%	1	3,548	-15.190%
2026-09-03	326.3900	326.5200	326.3900	326.5200	+17.209%	4	3,548	-20.832%
2026-09-01	290.5000	290.5000	278.5800	278.5800	-17.555%	202	3,548	-7.208%
2026-08-27	341.4700	342.0700	337.9000	337.9000	+5.376%	4	3,548	-23.498%
2026-08-26	320.7700	320.7700	320.6600	320.6600	+0.238%	2	3,550	-19.385%
2026-08-24	319.4400	319.9000	319.4400	319.9000	-2.766%	2	3,550	-19.193%
2026-08-21	329.0000	329.0000	329.0000	329.0000	-11.271%	1	3,550	-21.429%
2026-08-19	361.7600	370.7900	361.7600	370.7900	-3.213%	77	3,551	-30.284%
2026-08-17	394.6000	394.6000	383.1000	383.1000	-4.654%	3	3,551	-32.524%
2026-08-14	398.9000	401.8000	398.9000	401.8000	-2.191%	7	3,548	-35.665%
2026-08-13	410.8000	410.8000	410.8000	410.8000	+8.048%	101	3,544	-37.074%
2026-08-12	386.2200	387.4700	379.4000	380.2000	+1.930%	4	3,503	-32.009%
2026-08-11	394.0400	394.3400	373.0000	373.0000	-3.742%	145	3,501	-30.697%
2026-08-10	388.3000	391.1000	387.5000	387.5000	+1.466%	3	3,473	-33.290%
2026-08-07	390.1400	395.6000	381.9000	381.9000	+2.211%	4	3,470	-32.312%
2026-08-06	374.2600	374.2600	373.6400	373.6400	-2.774%	2	3,470	-30.816%
2026-08-05	386.2000	386.2000	384.3000	384.3000	-2.017%	102	3,470	-32.735%
2026-08-04	394.3000	401.0600	392.2100	392.2100	+51.164%	10	3,418	-34.091%
2026-07-31	259.5900	259.5900	259.4600	259.4600	+14.149%	150	3,417	-0.370%
2026-07-30	224.4000	228.7000	224.4000	227.3000	+5.476%	3	3,433	+13.726%
2026-07-29	218.7700	218.7700	211.3000	215.5000	-11.861%	6	3,430	+19.954%
2026-07-28	246.4000	246.4000	244.5000	244.5000	+2.387%	6	3,430	+5.726%
2026-07-27	235.9000	238.9000	234.5000	238.8000	-28.653%	7	3,431	+8.250%
2026-07-10	334.7000	334.7000	334.6000	334.7000	+4.856%	4	3,431	-22.767%
2026-07-09	304.9000	320.0000	304.9000	319.2000	+11.181%	20	3,427	-19.016%
2026-07-08	287.6000	287.6000	286.8000	287.1000	-4.650%	10	3,415	-9.962%
2026-07-07	301.3000	301.6000	301.1000	301.1000	-2.840%	10	3,415	-14.148%
2026-07-01	309.9000	309.9000	309.9000	309.9000	+1.222%	1	3,340	-16.586%
2026-06-30	306.4900	306.4900	306.1600	306.1600	+10.579%	2	3,339	-15.567%
2026-06-29	276.8700	276.8700	276.8700	276.8700	+4.903%	110	3,338	-6.635%
2026-06-25	263.9300	263.9300	263.9300	263.9300	-5.796%	1,148	3,240	-2.057%
2026-06-24	280.5500	280.5500	280.1700	280.1700	+0.172%	2	2,102	-7.735%
2026-06-23	279.9300	279.9300	279.6900	279.6900	-12.572%	100	2,102	-7.576%
2026-06-22	319.9100	319.9100	319.9100	319.9100	-2.704%	12	2,022	-19.196%
2026-06-18	328.9200	328.9200	328.5100	328.8000	-3.305%	54	1,963	-21.381%
2026-06-16	357.9000	357.9000	340.0400	340.0400	-6.777%	5	1,963	-23.980%
2026-06-15	376.3000	376.3000	364.7600	364.7600	+18.621%	308	1,680	-29.131%
2026-06-08	312.1500	312.1500	307.5000	307.5000	+3.955%	103	1,680	-15.935%
2026-06-05	357.9000	357.9000	295.8000	295.8000	-23.107%	17	1,620	-12.610%
2026-06-03	384.6900	384.6900	384.6900	384.6900	-4.496%	93	1,605	-32.803%
2026-06-02	400.8000	402.8000	400.6000	402.8000	+1.674%	15	1,574	-35.824%
2026-06-01	396.1700	396.1700	396.1700	396.1700	+3.900%	1	1,563	-34.750%
2026-05-28	378.9000	381.3000	378.1000	381.3000	+8.324%	9	1,564	-32.206%
2026-05-27	352.0000	352.0000	352.0000	352.0000	-0.901%	1	1,566	-26.563%
2026-05-26	364.1200	364.1200	354.6000	355.2000	+4.810%	6	1,565	-27.224%
2026-05-22	338.9000	338.9000	338.9000	338.9000	+7.396%	1	1,560	-23.724%
2026-05-21	315.5700	315.5700	315.5600	315.5600	-0.108%	5	1,559	-18.082%
2026-05-20	311.5000	315.9000	311.0000	315.9000	+5.829%	37	1,559	-18.170%
2026-05-18	298.5000	298.5000	298.5000	298.5000	-9.900%	7	1,539	-13.400%
2026-05-15	331.3000	331.3000	331.3000	331.3000	-9.850%	1	1,539	-21.974%
2026-05-14	382.3000	384.1000	367.5000	367.5000	+7.613%	10	1,545	-29.660%
2026-05-13	341.5000	341.5000	341.5000	341.5000	+11.238%	2	1,544	-24.305%
2026-05-12	307.0000	307.0000	307.0000	307.0000	-3.641%	1	1,544	-15.798%
2026-05-11	313.0900	319.2000	313.0900	318.6000	+39.553%	14	1,544	-18.864%
2026-05-01	228.3000	228.3000	228.3000	228.3000	+11.149%	1	1,546	+13.228%
2026-04-30	205.4000	205.4000	205.4000	205.4000	+9.664%	1	1,546	+25.852%
2026-04-29	187.2000	187.3000	187.2000	187.3000	+0.160%	2	1,545	+38.014%
2026-04-22	187.4000	187.4000	187.0000	187.0000	+3.144%	2	1,635	+38.235%
2026-04-21	181.4000	181.4000	181.3000	181.3000	+12.945%	602	1,829	+42.581%
2026-04-16	160.5200	160.5200	160.5200	160.5200	+8.386%	10	1,829	+61.039%
2026-04-15	148.1000	148.1000	148.1000	148.1000	+22.996%	1,058	1,839	+74.544%
2026-04-14	120.4100	120.4100	120.4100	120.4100	+54.352%	10	781	+114.683%
2026-04-01	77.4800	78.0100	77.4800	78.0100	+27.676%	2	771	+231.368%
2026-03-27	62.7000	63.2000	61.0000	61.1000	-42.369%	36	771	+323.077%
2026-03-17	106.8100	106.8100	106.0200	106.0200	+7.449%	2	750	+143.822%
2026-03-13	98.7500	98.7500	98.6700	98.6700	-17.912%	2	749	+161.984%
2026-03-05	119.9000	120.2000	119.9000	120.2000	-27.372%	5	749	+115.058%
2026-01-29	165.5000	165.5000	165.5000	165.5000	-6.918%	1	747	+56.193%
2026-01-09	176.0000	180.1000	176.0000	177.8000	+8.079%	6	746	+45.388%
2026-01-08	164.5100	164.5100	164.5100	164.5100	+8.280%	50	740	+57.133%
2025-12-22	151.4200	151.9300	151.4200	151.9300	0.000%	80	80	+70.144%

.dark-mode .pDqq20{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pDqq20{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8150SPX Jun 17 2027 8150.00 Call (SPX270617C08150000)option OPRA

SPX20270617C8150
SPX Jun 17 2027 8150.00 Call (SPX270617C08150000)
option OPRA