Dark

SPX20270617C8200
SPX Jun 17 2027 8200.00 Call (SPX270617C08200000)
option OPRA

EOD

Jul 7, 2026

280.20-0.479%(-1.35)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	279.1800	281.0000	279.1800	280.2000	-0.479%	132	6,162	0.000%
2026-07-02	281.4000	281.5500	281.4000	281.5500	+10.890%	2	6,042	-0.479%
2026-06-29	232.8000	254.5000	232.8000	253.9000	+12.794%	405	6,062	+10.358%
2026-06-26	230.8200	230.8200	225.1000	225.1000	-10.390%	1,006	6,237	+24.478%
2026-06-25	246.2300	251.2000	244.7200	251.2000	+3.332%	4	5,431	+11.545%
2026-06-24	243.1000	243.1000	243.1000	243.1000	-9.511%	9	5,429	+15.261%
2026-06-23	267.4000	268.6500	267.4000	268.6500	-10.522%	31	5,429	+4.299%
2026-06-22	300.5000	300.5000	300.2400	300.2400	-4.413%	2	5,399	-6.675%
2026-06-18	302.0400	315.2000	299.6400	314.1000	+12.500%	151	4,773	-10.793%
2026-06-17	317.3000	317.3000	279.2000	279.2000	-12.270%	2	4,773	+0.358%
2026-06-16	341.8000	341.8000	317.8000	318.2500	-9.972%	32	4,773	-11.956%
2026-06-15	335.0300	353.5000	335.0300	353.5000	+51.327%	673	4,047	-20.736%
2026-06-10	269.9000	271.5000	233.4000	233.6000	-3.243%	20	4,047	+19.949%
2026-06-09	258.6000	258.6000	232.2000	241.4300	-14.414%	139	4,051	+16.058%
2026-06-08	291.2400	300.3000	282.0900	282.0900	-1.539%	172	4,015	-0.670%
2026-06-05	347.5000	347.5000	276.0000	286.5000	-23.661%	14	3,915	-2.199%
2026-06-04	348.4000	375.3000	348.4000	375.3000	+4.832%	212	3,912	-25.340%
2026-06-03	360.4000	363.7200	353.5900	358.0000	-5.491%	23	3,716	-21.732%
2026-06-02	377.4000	378.8000	377.1000	378.8000	-0.219%	12	3,723	-26.030%
2026-06-01	366.1000	379.6300	364.1000	379.6300	+1.859%	6	3,721	-26.191%
2026-05-29	372.7000	372.7000	372.7000	372.7000	+3.270%	1	3,720	-24.819%
2026-05-28	353.3400	360.9000	353.3400	360.9000	+9.264%	8	3,720	-22.361%
2026-05-27	341.5000	341.5000	330.3000	330.3000	-0.930%	2	3,722	-15.168%
2026-05-26	332.4000	333.4000	332.4000	333.4000	+3.217%	2	3,723	-15.957%
2026-05-22	322.3100	323.0100	322.3100	323.0100	+15.695%	30	3,647	-13.253%
2026-05-21	279.1900	279.1900	279.1900	279.1900	-5.455%	2	3,637	+0.362%
2026-05-20	295.3000	295.3000	295.3000	295.3000	+3.433%	151	3,637	-5.113%
2026-05-18	285.5000	285.5000	285.5000	285.5000	-15.565%	1	3,930	-1.856%
2026-05-14	337.9400	338.1300	337.9000	338.1300	+5.402%	175	3,930	-17.132%
2026-05-13	294.6000	320.8000	294.6000	320.8000	+17.337%	304	3,750	-12.656%
2026-05-12	287.3000	287.3000	273.4000	273.4000	-11.435%	202	3,750	+2.487%
2026-05-11	302.1100	308.7000	302.1100	308.7000	+8.621%	56	3,750	-9.232%
2026-05-08	284.5000	284.5000	284.2000	284.2000	+8.943%	5	3,695	-1.407%
2026-05-07	260.8700	260.8700	260.8700	260.8700	+24.878%	1	3,695	+7.410%
2026-05-04	208.9000	208.9000	208.9000	208.9000	-1.234%	1	3,696	+34.131%
2026-05-01	210.9700	211.5100	210.9700	211.5100	+23.980%	2	3,696	+32.476%
2026-04-29	170.5000	170.6000	170.5000	170.6000	-3.343%	30	3,406	+64.244%
2026-04-28	176.5000	176.5000	176.5000	176.5000	-7.398%	1	3,376	+58.754%
2026-04-27	190.6000	190.6000	190.6000	190.6000	+2.314%	4	3,376	+47.009%
2026-04-24	172.2000	186.2900	172.0000	186.2900	+7.932%	8	3,380	+50.411%
2026-04-22	170.8000	173.0000	170.7000	172.6000	-0.312%	1,165	3,376	+62.341%
2026-04-17	173.1400	173.1400	173.1400	173.1400	+16.217%	3	2,397	+61.834%
2026-04-16	148.9800	148.9800	148.9800	148.9800	+3.891%	1,211	2,397	+88.079%
2026-04-15	130.8500	143.4000	130.8500	143.4000	+20.171%	14	1,428	+95.397%
2026-04-14	115.7000	122.3600	115.7000	119.3300	+23.786%	21	1,418	+134.811%
2026-04-13	95.9000	96.4000	95.9000	96.4000	+4.014%	8	1,413	+190.664%
2026-04-10	92.6800	92.6800	92.6800	92.6800	+2.330%	1	1,410	+202.331%
2026-04-09	91.6100	91.8400	90.5700	90.5700	+28.159%	92	1,409	+209.374%
2026-04-01	70.1600	70.6700	70.1600	70.6700	-7.742%	2	1,365	+296.491%
2026-03-25	76.6000	76.6000	76.6000	76.6000	+0.789%	1	1,363	+265.796%
2026-03-20	74.0000	76.0000	74.0000	76.0000	-3.797%	4	1,363	+268.684%
2026-03-19	79.0000	79.0000	79.0000	79.0000	-6.320%	4	1,363	+254.684%
2026-03-18	85.7000	85.7000	84.3300	84.3300	-6.622%	8	1,359	+232.266%
2026-03-13	90.1900	90.3100	90.1900	90.3100	-5.533%	2	1,359	+210.265%
2026-03-12	95.6000	95.6000	95.6000	95.6000	-8.192%	205	1,359	+193.096%
2026-03-06	104.1300	104.1300	104.1300	104.1300	-14.042%	1	1,209	+169.087%
2026-03-04	121.1400	121.1400	121.1400	121.1400	-0.296%	2	1,208	+131.303%
2026-02-27	121.5000	121.5000	121.5000	121.5000	-12.224%	1	1,208	+130.617%
2026-02-25	138.4200	138.4200	138.4200	138.4200	+15.678%	1	1,208	+102.427%
2026-02-17	119.6600	119.6600	119.6600	119.6600	-12.015%	1	1,208	+134.163%
2026-01-21	136.0000	136.0000	136.0000	136.0000	-17.375%	5	1,169	+106.029%
2026-01-09	164.6000	164.6000	164.6000	164.6000	+18.001%	2	1,167	+70.231%
2025-12-22	139.6600	139.7600	139.4900	139.4900	+12.329%	110	1,167	+100.875%
2025-12-17	124.1800	124.1800	124.1800	124.1800	-27.844%	1	1,191	+125.640%
2025-12-05	171.9000	172.1000	171.9000	172.1000	+8.076%	4	1,192	+62.812%
2025-12-03	159.2400	159.2400	159.2400	159.2400	-4.675%	1	1,192	+75.961%
2025-12-02	167.0500	167.0500	167.0500	167.0500	+4.602%	1	1,192	+67.734%
2025-12-01	165.6400	165.6400	159.7000	159.7000	+9.971%	10	1,192	+75.454%
2025-11-25	144.9100	145.2200	144.9100	145.2200	-20.671%	2	1,187	+92.949%
2025-11-05	183.8000	183.8300	183.0600	183.0600	+3.940%	18	1,186	+53.065%
2025-11-04	187.4600	187.5700	176.1200	176.1200	+1.827%	12	1,187	+59.096%
2025-10-27	172.9600	172.9600	172.9600	172.9600	+28.128%	1	1,186	+62.003%
2025-10-22	134.9900	134.9900	134.9900	134.9900	-3.723%	1	1,186	+107.571%
2025-10-16	140.2100	140.2100	140.2100	140.2100	+8.429%	1	1,186	+99.843%
2025-10-10	137.6000	137.6000	129.3100	129.3100	-2.371%	3	1,186	+116.689%
2025-10-01	132.5300	132.5300	132.4500	132.4500	+12.675%	152	1,187	+111.552%
2025-09-26	117.5500	117.5500	117.5500	117.5500	-6.312%	1	1,002	+138.367%
2025-09-24	126.0300	126.0300	125.4700	125.4700	+26.609%	2	1,002	+123.320%
2025-09-12	99.1000	99.1000	99.1000	99.1000	+27.871%	1	1,002	+182.745%
2025-09-05	84.1000	84.1000	77.5000	77.5000	+7.639%	2	1,002	+261.548%
2025-08-20	72.0000	72.0000	72.0000	72.0000	-10.448%	15	1,002	+289.167%
2025-08-18	80.4000	80.4000	80.4000	80.4000	+35.262%	1	1,002	+248.507%
2025-08-01	59.4400	59.4400	59.4400	59.4400	-24.396%	1	1,002	+371.400%
2025-07-31	78.6200	78.6200	78.6200	78.6200	-4.005%	1	1,001	+256.398%
2025-07-25	81.9000	81.9000	81.9000	81.9000	+1.024%	1	1,000	+242.125%
2025-07-24	81.0700	81.0700	81.0700	81.0700	+28.316%	351	1,001	+245.627%
2025-07-02	60.5000	63.1800	60.5000	63.1800	0.000%	101	350	+343.495%

.dark-mode .d5HS3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5HS3Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8200SPX Jun 17 2027 8200.00 Call (SPX270617C08200000)option OPRA

SPX20270617C8200
SPX Jun 17 2027 8200.00 Call (SPX270617C08200000)
option OPRA