Dark

SPX20270617C8300
SPX Jun 17 2027 8300.00 Call (SPX270617C08300000)
option OPRA

EOD

Sep 10, 2026

200.10-7.703%(-16.70)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	197.7000	203.0000	197.7000	200.1000	-7.703%	46	4,008	0.000%
2026-09-09	212.0700	216.8000	212.0700	216.8000	-7.430%	4	3,997	-7.703%
2026-09-08	234.2000	234.2000	230.9000	234.2000	-4.408%	43	3,994	-14.560%
2026-09-04	251.4000	251.4000	237.6000	245.0000	+1.829%	43	3,986	-18.327%
2026-09-03	241.4000	241.4000	240.6000	240.6000	+6.108%	40	3,986	-16.833%
2026-09-02	226.8700	226.8700	226.7500	226.7500	+0.688%	2	4,026	-11.753%
2026-09-01	225.2000	225.2000	225.2000	225.2000	-7.515%	1	4,027	-11.146%
2026-08-31	242.0000	243.5000	237.7000	243.5000	-15.860%	61	4,026	-17.823%
2026-08-28	284.7000	289.7000	284.7000	289.4000	+12.258%	31	4,025	-30.857%
2026-08-25	257.8000	257.8000	257.8000	257.8000	-2.385%	4	3,996	-22.382%
2026-08-21	261.6000	264.1000	261.6000	264.1000	-9.232%	3	4,000	-24.233%
2026-08-19	290.6300	291.0200	290.6300	290.9600	+2.646%	4	4,002	-31.228%
2026-08-18	287.0400	287.0700	282.2000	283.4600	-13.262%	17	4,017	-29.408%
2026-08-14	327.2700	327.3500	326.7000	326.8000	-2.156%	672	4,015	-38.770%
2026-08-13	342.1000	342.1000	334.0000	334.0000	+9.115%	686	3,678	-40.090%
2026-08-12	306.6000	306.6000	306.1000	306.1000	+1.860%	4	3,748	-34.629%
2026-08-11	321.6600	323.4000	300.3400	300.5100	-3.559%	57	3,748	-33.413%
2026-08-07	305.9000	312.7000	305.9000	311.6000	+4.948%	236	3,736	-35.783%
2026-08-06	300.5300	300.5300	296.8800	296.9100	-14.803%	3	3,777	-32.606%
2026-08-05	347.0800	348.5000	347.0800	348.5000	+7.495%	37	3,777	-42.582%
2026-08-04	284.1500	325.8000	284.1100	324.2000	+29.680%	292	3,776	-38.279%
2026-08-03	230.1000	250.0000	230.1000	250.0000	+30.141%	170	3,828	-19.960%
2026-07-31	193.0000	193.0000	192.1000	192.1000	+4.232%	203	3,695	+4.164%
2026-07-30	184.3000	184.3000	184.3000	184.3000	+7.715%	2	3,733	+8.573%
2026-07-29	171.1000	171.2000	171.1000	171.1000	-16.942%	7	3,733	+16.949%
2026-07-24	206.0000	206.0000	206.0000	206.0000	+8.136%	1	3,726	-2.864%
2026-07-23	190.5600	190.5600	190.5000	190.5000	-18.593%	6	3,727	+5.039%
2026-07-22	229.4000	234.0100	229.4000	234.0100	+2.699%	337	3,730	-14.491%
2026-07-21	219.1000	227.8600	219.1000	227.8600	+4.667%	12	3,517	-12.183%
2026-07-17	217.7000	217.7000	217.7000	217.7000	-16.488%	1	3,559	-8.085%
2026-07-15	260.7300	260.7300	260.6800	260.6800	+1.078%	32	3,273	-23.239%
2026-07-14	252.7000	257.9000	250.8000	257.9000	+5.610%	24	3,244	-22.412%
2026-07-09	244.2000	244.2000	244.2000	244.2000	+4.942%	1	3,240	-18.059%
2026-07-08	226.8000	233.3000	218.0000	232.7000	-5.763%	5	3,239	-14.009%
2026-07-07	240.8500	246.9300	239.9000	246.9300	-3.693%	71	3,244	-18.965%
2026-07-06	256.4000	256.4000	256.4000	256.4000	+6.478%	14	3,216	-21.958%
2026-07-02	240.8000	240.8000	240.8000	240.8000	-0.541%	2	3,205	-16.902%
2026-07-01	242.1100	242.1100	242.1100	242.1100	-3.426%	151	3,205	-17.352%
2026-06-30	244.9000	251.4800	244.7000	250.7000	+10.929%	138	3,061	-20.183%
2026-06-29	226.0000	226.0000	226.0000	226.0000	+14.372%	151	2,690	-11.460%
2026-06-26	198.4000	198.5000	197.6000	197.6000	-7.491%	39	2,669	+1.265%
2026-06-25	213.6000	213.6000	213.6000	213.6000	-4.000%	13	2,693	-6.320%
2026-06-24	222.5000	222.5000	222.5000	222.5000	+1.118%	1	2,693	-10.067%
2026-06-23	225.2800	225.2800	219.0100	220.0400	-19.679%	124	2,693	-9.062%
2026-06-18	270.7000	273.9500	270.7000	273.9500	+3.171%	65	2,619	-26.957%
2026-06-17	277.1000	277.1000	265.4400	265.5300	-4.175%	14	2,619	-24.641%
2026-06-16	293.7500	293.7500	277.1000	277.1000	-7.787%	326	2,619	-27.788%
2026-06-15	292.9200	301.5000	292.9200	300.5000	+22.839%	104	2,353	-33.411%
2026-06-12	241.3800	245.9900	241.3800	244.6300	+17.894%	6	2,353	-18.203%
2026-06-11	207.9000	207.9000	207.5000	207.5000	-11.438%	4	2,353	-3.566%
2026-06-10	232.5000	234.3000	232.5000	234.3000	+2.736%	2	2,353	-14.597%
2026-06-09	207.4000	228.0600	202.0000	228.0600	-19.810%	5	2,453	-12.260%
2026-06-05	295.9000	296.2000	284.1000	284.4000	-13.661%	5	2,340	-29.641%
2026-06-04	306.1000	329.4000	306.1000	329.4000	+5.506%	160	2,325	-39.253%
2026-06-03	312.2100	312.2100	312.2100	312.2100	-7.772%	257	2,233	-35.909%
2026-06-02	326.7000	338.5500	326.7000	338.5200	+0.810%	89	2,228	-40.890%
2026-06-01	335.9000	335.9000	335.8000	335.8000	+5.465%	40	2,197	-40.411%
2026-05-29	330.4000	330.5000	316.4000	318.4000	-0.169%	31	2,157	-37.155%
2026-05-28	315.8000	318.9400	315.4000	318.9400	+2.277%	87	2,141	-37.261%
2026-05-14	301.1300	311.8400	301.1300	311.8400	+23.962%	62	1,732	-35.832%
2026-05-12	252.1100	252.2400	244.4700	251.5600	-3.985%	13	1,701	-20.456%
2026-05-11	261.0000	262.0000	261.0000	262.0000	+45.556%	2	1,701	-23.626%
2026-05-01	180.0000	180.0000	180.0000	180.0000	+6.257%	138	1,587	+11.167%
2026-04-30	169.4000	169.4000	169.4000	169.4000	+16.586%	36	1,587	+18.123%
2026-04-29	147.0000	147.0000	145.3000	145.3000	-2.614%	11	1,551	+37.715%
2026-04-28	149.2000	149.2000	149.2000	149.2000	-8.168%	1	1,541	+34.115%
2026-04-27	159.6100	162.4700	159.6100	162.4700	+12.436%	59	1,540	+23.161%
2026-04-24	146.2000	146.2000	144.5000	144.5000	+0.347%	5	1,486	+38.478%
2026-04-23	144.0000	144.0000	144.0000	144.0000	-1.031%	32	1,481	+38.958%
2026-04-22	143.8000	145.7000	143.8000	145.5000	+5.849%	166	1,481	+37.526%
2026-04-21	149.6200	149.6200	136.8200	137.4600	-4.008%	28	1,480	+45.570%
2026-04-20	143.2000	143.2000	143.2000	143.2000	-1.037%	188	1,480	+39.735%
2026-04-17	144.7000	144.7000	144.7000	144.7000	+26.930%	40	1,328	+38.286%
2026-04-15	114.0000	114.0000	114.0000	114.0000	+44.487%	8	1,288	+75.526%
2026-04-13	78.9000	79.0000	78.9000	78.9000	+2.561%	8	1,280	+153.612%
2026-04-10	77.3300	77.3300	76.9300	76.9300	+50.254%	4	1,277	+160.107%
2026-03-31	45.3700	51.2000	45.2100	51.2000	+13.778%	4	1,275	+290.820%
2026-03-27	46.6000	46.7000	45.0000	45.0000	-13.545%	948	1,196	+344.667%
2026-03-26	52.0500	52.0500	52.0500	52.0500	-19.552%	1	1,114	+284.438%
2026-03-25	64.7000	64.7000	64.7000	64.7000	-4.867%	500	1,114	+209.274%
2026-03-23	68.0800	68.0800	67.8900	68.0100	+7.952%	56	731	+194.221%
2026-03-20	63.1000	63.1000	63.0000	63.0000	-3.655%	2	731	+217.619%
2026-03-19	67.7200	67.7200	65.3900	65.3900	-11.300%	152	729	+206.010%
2026-03-13	75.1800	75.3100	73.7200	73.7200	-20.560%	10	749	+171.432%
2026-03-03	93.8600	94.9000	92.8000	92.8000	-25.402%	151	749	+115.625%
2026-02-11	132.7000	132.8000	124.4000	124.4000	-7.578%	23	610	+60.852%
2026-01-29	123.8200	134.6000	123.8200	134.6000	-4.674%	14	597	+48.663%
2026-01-12	141.2000	141.2000	141.2000	141.2000	+1.291%	3	554	+41.714%
2026-01-09	139.4000	139.4000	139.4000	139.4000	-2.810%	1	551	+43.544%
2026-01-07	143.6000	143.6000	143.4300	143.4300	+20.702%	2	550	+39.511%
2025-12-23	119.8500	120.0300	118.8300	118.8300	+12.967%	80	550	+68.392%
2025-12-17	105.1900	105.1900	105.1900	105.1900	-29.213%	1	550	+90.227%
2025-12-05	147.9000	148.6000	147.9000	148.6000	+4.914%	9	550	+34.657%
2025-12-02	141.6400	141.6400	141.6400	141.6400	+13.221%	1	541	+41.274%
2025-11-24	125.1000	125.1000	125.1000	125.1000	+6.107%	1	542	+59.952%
2025-11-21	117.9000	117.9000	117.9000	117.9000	-23.506%	1	543	+69.720%
2025-11-13	154.1300	154.1300	154.1300	154.1300	-3.548%	1	542	+29.825%
2025-11-05	159.7400	159.8500	159.7100	159.8000	-6.963%	14	541	+25.219%
2025-11-03	171.7600	171.7600	171.7600	171.7600	-2.746%	18	559	+16.500%
2025-10-29	182.3400	182.3400	176.6100	176.6100	+3.094%	48	559	+13.300%
2025-10-28	168.6100	171.3100	168.6100	171.3100	+14.581%	540	601	+16.806%
2025-10-27	149.5100	149.5100	149.5100	149.5100	+15.389%	1	61	+33.837%
2025-10-24	129.5700	129.5700	129.5700	129.5700	+7.554%	30	61	+54.434%
2025-10-23	118.2500	120.4700	118.2500	120.4700	+0.091%	30	31	+66.099%
2025-10-16	120.3600	120.3600	120.3600	120.3600	+8.286%	1	1	+66.251%
2025-10-10	111.1500	111.1500	111.1500	111.1500	0.000%	1	1	+80.027%

.dark-mode .W0sfzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0sfzv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8300SPX Jun 17 2027 8300.00 Call (SPX270617C08300000)option OPRA

SPX20270617C8300
SPX Jun 17 2027 8300.00 Call (SPX270617C08300000)
option OPRA