Dark

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

EOD

Sep 10, 2026

240.13-6.052%(-15.47)671

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	236.7000	240.3500	236.6000	240.1300	-6.052%	671	10,129	0.000%
2026-09-09	259.3000	259.3000	255.6000	255.6000	-6.545%	167	10,026	-6.052%
2026-09-08	273.5000	273.5000	273.5000	273.5000	-10.912%	1	10,094	-12.201%
2026-09-03	283.9000	307.0000	283.7000	307.0000	+12.044%	354	10,293	-21.782%
2026-09-02	266.0000	274.0000	265.6000	274.0000	+5.873%	178	10,220	-12.361%
2026-09-01	270.4300	270.4300	258.7000	258.8000	-8.357%	33	10,374	-7.214%
2026-08-31	287.1400	288.0000	282.1400	282.4000	-8.812%	170	10,350	-14.968%
2026-08-28	338.7200	338.7200	309.6900	309.6900	-2.998%	602	10,301	-22.461%
2026-08-27	306.4300	327.2800	306.3400	319.2600	+4.927%	382	9,967	-24.785%
2026-08-26	302.5100	304.2700	296.6800	304.2700	+1.572%	304	10,050	-21.080%
2026-08-25	298.2900	299.5600	295.4000	299.5600	+2.298%	4	9,990	-19.839%
2026-08-24	287.7200	294.1900	287.0100	292.8300	-4.304%	240	9,991	-17.997%
2026-08-21	304.3000	306.0000	304.3000	306.0000	+4.473%	3	10,109	-21.526%
2026-08-20	313.4400	313.4400	292.9000	292.9000	-15.185%	10	10,109	-18.016%
2026-08-19	336.3000	345.3400	336.3000	345.3400	+4.310%	308	10,107	-30.466%
2026-08-18	335.0000	335.0000	330.7800	331.0700	-7.525%	5	9,855	-27.469%
2026-08-17	359.4000	360.6300	357.3800	358.0100	-5.503%	62	9,856	-32.926%
2026-08-14	378.8600	378.8600	378.8600	378.8600	+5.874%	15	9,857	-36.618%
2026-08-12	354.9000	357.9000	354.9000	357.8400	-1.476%	236	9,777	-32.895%
2026-08-10	363.0700	371.4100	363.0700	363.2000	-0.846%	1,227	9,991	-33.885%
2026-08-07	370.5000	370.5000	366.3000	366.3000	+6.709%	1,502	9,604	-34.444%
2026-08-06	357.8800	357.8800	343.2700	343.2700	-2.916%	4	8,923	-30.046%
2026-08-05	397.4000	398.8400	353.5300	353.5800	-5.069%	65	8,924	-32.086%
2026-08-04	335.1000	372.4600	334.8000	372.4600	+34.157%	185	8,969	-35.529%
2026-08-03	262.3300	277.6300	262.3300	277.6300	+31.678%	916	8,983	-13.507%
2026-07-29	198.1500	221.7100	198.1500	210.8400	-6.823%	405	8,549	+13.892%
2026-07-28	226.2800	226.2800	226.2800	226.2800	+1.621%	3	8,307	+6.121%
2026-07-27	222.6700	222.6700	222.6700	222.6700	-3.606%	158	8,207	+7.841%
2026-07-24	231.0000	231.0000	231.0000	231.0000	-1.202%	300	8,162	+3.952%
2026-07-23	228.9200	233.8100	228.9200	233.8100	-8.525%	153	8,229	+2.703%
2026-07-17	258.8000	258.8000	255.6000	255.6000	-14.885%	202	8,001	-6.052%
2026-07-16	303.6000	303.6000	300.2000	300.3000	+0.267%	1,610	7,214	-20.037%
2026-07-13	299.5000	299.5000	299.5000	299.5000	-4.068%	100	5,980	-19.823%
2026-07-10	312.2000	312.2000	312.2000	312.2000	+4.835%	1	6,013	-23.085%
2026-07-09	298.3000	298.3000	297.8000	297.8000	+6.281%	15	6,013	-19.365%
2026-07-07	279.1800	281.0000	279.1800	280.2000	-0.479%	132	6,162	-14.300%
2026-07-02	281.4000	281.5500	281.4000	281.5500	+10.890%	2	6,042	-14.711%
2026-06-29	232.8000	254.5000	232.8000	253.9000	+12.794%	405	6,062	-5.423%
2026-06-26	230.8200	230.8200	225.1000	225.1000	-10.390%	1,006	6,237	+6.677%
2026-06-25	246.2300	251.2000	244.7200	251.2000	+3.332%	4	5,431	-4.407%
2026-06-24	243.1000	243.1000	243.1000	243.1000	-9.511%	9	5,429	-1.222%
2026-06-23	267.4000	268.6500	267.4000	268.6500	-10.522%	31	5,429	-10.616%
2026-06-22	300.5000	300.5000	300.2400	300.2400	-4.413%	2	5,399	-20.021%
2026-06-18	302.0400	315.2000	299.6400	314.1000	+12.500%	151	4,773	-23.550%
2026-06-17	317.3000	317.3000	279.2000	279.2000	-12.270%	2	4,773	-13.994%
2026-06-16	341.8000	341.8000	317.8000	318.2500	-9.972%	32	4,773	-24.547%
2026-06-15	335.0300	353.5000	335.0300	353.5000	+51.327%	673	4,047	-32.071%
2026-06-10	269.9000	271.5000	233.4000	233.6000	-3.243%	20	4,047	+2.795%
2026-06-09	258.6000	258.6000	232.2000	241.4300	-14.414%	139	4,051	-0.538%
2026-06-08	291.2400	300.3000	282.0900	282.0900	-1.539%	172	4,015	-14.875%
2026-06-05	347.5000	347.5000	276.0000	286.5000	-23.661%	14	3,915	-16.185%
2026-06-04	348.4000	375.3000	348.4000	375.3000	+4.832%	212	3,912	-36.017%
2026-06-03	360.4000	363.7200	353.5900	358.0000	-5.491%	23	3,716	-32.925%
2026-06-02	377.4000	378.8000	377.1000	378.8000	-0.219%	12	3,723	-36.608%
2026-06-01	366.1000	379.6300	364.1000	379.6300	+1.859%	6	3,721	-36.746%
2026-05-29	372.7000	372.7000	372.7000	372.7000	+3.270%	1	3,720	-35.570%
2026-05-28	353.3400	360.9000	353.3400	360.9000	+9.264%	8	3,720	-33.464%
2026-05-27	341.5000	341.5000	330.3000	330.3000	-0.930%	2	3,722	-27.299%
2026-05-26	332.4000	333.4000	332.4000	333.4000	+3.217%	2	3,723	-27.975%
2026-05-22	322.3100	323.0100	322.3100	323.0100	+15.695%	30	3,647	-25.659%
2026-05-21	279.1900	279.1900	279.1900	279.1900	-5.455%	2	3,637	-13.990%
2026-05-20	295.3000	295.3000	295.3000	295.3000	+3.433%	151	3,637	-18.683%
2026-05-18	285.5000	285.5000	285.5000	285.5000	-15.565%	1	3,930	-15.891%
2026-05-14	337.9400	338.1300	337.9000	338.1300	+5.402%	175	3,930	-28.983%
2026-05-13	294.6000	320.8000	294.6000	320.8000	+17.337%	304	3,750	-25.147%
2026-05-12	287.3000	287.3000	273.4000	273.4000	-11.435%	202	3,750	-12.169%
2026-05-11	302.1100	308.7000	302.1100	308.7000	+8.621%	56	3,750	-22.213%
2026-05-08	284.5000	284.5000	284.2000	284.2000	+8.943%	5	3,695	-15.507%
2026-05-07	260.8700	260.8700	260.8700	260.8700	+24.878%	1	3,695	-7.950%
2026-05-04	208.9000	208.9000	208.9000	208.9000	-1.234%	1	3,696	+14.950%
2026-05-01	210.9700	211.5100	210.9700	211.5100	+23.980%	2	3,696	+13.531%
2026-04-29	170.5000	170.6000	170.5000	170.6000	-3.343%	30	3,406	+40.756%
2026-04-28	176.5000	176.5000	176.5000	176.5000	-7.398%	1	3,376	+36.051%
2026-04-27	190.6000	190.6000	190.6000	190.6000	+2.314%	4	3,376	+25.986%
2026-04-24	172.2000	186.2900	172.0000	186.2900	+7.932%	8	3,380	+28.901%
2026-04-22	170.8000	173.0000	170.7000	172.6000	-0.312%	1,165	3,376	+39.125%
2026-04-17	173.1400	173.1400	173.1400	173.1400	+16.217%	3	2,397	+38.691%
2026-04-16	148.9800	148.9800	148.9800	148.9800	+3.891%	1,211	2,397	+61.183%
2026-04-15	130.8500	143.4000	130.8500	143.4000	+20.171%	14	1,428	+67.455%
2026-04-14	115.7000	122.3600	115.7000	119.3300	+23.786%	21	1,418	+101.232%
2026-04-13	95.9000	96.4000	95.9000	96.4000	+4.014%	8	1,413	+149.098%
2026-04-10	92.6800	92.6800	92.6800	92.6800	+2.330%	1	1,410	+159.096%
2026-04-09	91.6100	91.8400	90.5700	90.5700	+28.159%	92	1,409	+165.132%
2026-04-01	70.1600	70.6700	70.1600	70.6700	-7.742%	2	1,365	+239.791%
2026-03-25	76.6000	76.6000	76.6000	76.6000	+0.789%	1	1,363	+213.486%
2026-03-20	74.0000	76.0000	74.0000	76.0000	-3.797%	4	1,363	+215.961%
2026-03-19	79.0000	79.0000	79.0000	79.0000	-6.320%	4	1,363	+203.962%
2026-03-18	85.7000	85.7000	84.3300	84.3300	-6.622%	8	1,359	+184.750%
2026-03-13	90.1900	90.3100	90.1900	90.3100	-5.533%	2	1,359	+165.895%
2026-03-12	95.6000	95.6000	95.6000	95.6000	-8.192%	205	1,359	+151.182%
2026-03-06	104.1300	104.1300	104.1300	104.1300	-14.042%	1	1,209	+130.606%
2026-03-04	121.1400	121.1400	121.1400	121.1400	-0.296%	2	1,208	+98.225%
2026-02-27	121.5000	121.5000	121.5000	121.5000	-12.224%	1	1,208	+97.638%
2026-02-25	138.4200	138.4200	138.4200	138.4200	+15.678%	1	1,208	+73.479%
2026-02-17	119.6600	119.6600	119.6600	119.6600	-12.015%	1	1,208	+100.677%
2026-01-21	136.0000	136.0000	136.0000	136.0000	-17.375%	5	1,169	+76.566%
2026-01-09	164.6000	164.6000	164.6000	164.6000	+18.001%	2	1,167	+45.887%
2025-12-22	139.6600	139.7600	139.4900	139.4900	+12.329%	110	1,167	+72.149%
2025-12-17	124.1800	124.1800	124.1800	124.1800	-27.844%	1	1,191	+93.373%
2025-12-05	171.9000	172.1000	171.9000	172.1000	+8.076%	4	1,192	+39.529%
2025-12-03	159.2400	159.2400	159.2400	159.2400	-4.675%	1	1,192	+50.798%
2025-12-02	167.0500	167.0500	167.0500	167.0500	+4.602%	1	1,192	+43.747%
2025-12-01	165.6400	165.6400	159.7000	159.7000	+9.971%	10	1,192	+50.363%
2025-11-25	144.9100	145.2200	144.9100	145.2200	-20.671%	2	1,187	+65.356%
2025-11-05	183.8000	183.8300	183.0600	183.0600	+3.940%	18	1,186	+31.176%
2025-11-04	187.4600	187.5700	176.1200	176.1200	+1.827%	12	1,187	+36.345%
2025-10-27	172.9600	172.9600	172.9600	172.9600	+28.128%	1	1,186	+38.836%
2025-10-22	134.9900	134.9900	134.9900	134.9900	-3.723%	1	1,186	+77.887%
2025-10-16	140.2100	140.2100	140.2100	140.2100	+8.429%	1	1,186	+71.265%
2025-10-10	137.6000	137.6000	129.3100	129.3100	-2.371%	3	1,186	+85.701%
2025-10-01	132.5300	132.5300	132.4500	132.4500	+12.675%	152	1,187	+81.299%
2025-09-26	117.5500	117.5500	117.5500	117.5500	-6.312%	1	1,002	+104.279%
2025-09-24	126.0300	126.0300	125.4700	125.4700	+26.609%	2	1,002	+91.384%
2025-09-12	99.1000	99.1000	99.1000	99.1000	+27.871%	1	1,002	+142.311%
2025-09-05	84.1000	84.1000	77.5000	77.5000	+7.639%	2	1,002	+209.845%
2025-08-20	72.0000	72.0000	72.0000	72.0000	-10.448%	15	1,002	+233.514%
2025-08-18	80.4000	80.4000	80.4000	80.4000	+35.262%	1	1,002	+198.669%
2025-08-01	59.4400	59.4400	59.4400	59.4400	-24.396%	1	1,002	+303.987%
2025-07-31	78.6200	78.6200	78.6200	78.6200	-4.005%	1	1,001	+205.431%
2025-07-25	81.9000	81.9000	81.9000	81.9000	+1.024%	1	1,000	+193.199%
2025-07-24	81.0700	81.0700	81.0700	81.0700	+28.316%	351	1,001	+196.201%
2025-07-02	60.5000	63.1800	60.5000	63.1800	0.000%	101	350	+280.073%

.dark-mode .rP1QGY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rP1QGY{ 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