Dark

SPX20270617C8400
SPX Jun 17 2027 8400.00 Call (SPX270617C08400000)
option OPRA

EOD

Sep 10, 2026

164.52-8.141%(-14.58)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	165.7000	170.8200	163.1000	164.5200	-8.141%	36	9,713	0.000%
2026-09-09	183.9000	183.9000	179.1000	179.1000	-8.762%	470	9,585	-8.141%
2026-09-08	196.3000	196.3000	196.3000	196.3000	-3.538%	501	9,072	-16.190%
2026-09-04	209.5000	209.5000	199.8000	203.5000	-7.158%	60	9,335	-19.155%
2026-09-03	201.7000	219.1900	201.7000	219.1900	+16.072%	213	9,335	-24.942%
2026-09-02	188.8400	188.8400	188.8400	188.8400	+3.434%	701	9,133	-12.879%
2026-09-01	186.2100	189.3100	182.3200	182.5700	-11.374%	86	9,032	-9.887%
2026-08-31	206.5000	207.0000	206.0000	206.0000	-8.444%	400	9,005	-20.136%
2026-08-28	248.7000	253.2000	222.8000	225.0000	-2.046%	26	8,888	-26.880%
2026-08-27	229.7000	229.7000	229.7000	229.7000	+8.227%	3	8,897	-28.376%
2026-08-24	209.6800	214.6400	208.2600	212.2400	-5.587%	64	8,897	-22.484%
2026-08-21	222.1000	224.8000	221.9000	224.8000	+6.123%	24	8,911	-26.815%
2026-08-20	211.8500	211.8500	211.8300	211.8300	-17.124%	3	8,896	-22.334%
2026-08-19	255.6000	255.6000	255.6000	255.6000	+4.199%	151	8,898	-35.634%
2026-08-18	243.7600	245.3000	242.5100	245.3000	-15.924%	45	8,748	-32.931%
2026-08-14	294.7500	297.6700	291.7600	291.7600	-0.065%	405	8,737	-43.611%
2026-08-13	293.0000	293.0000	282.3200	291.9500	+8.973%	1,924	8,546	-43.648%
2026-08-12	265.0000	267.9100	264.6600	267.9100	+2.396%	3,019	8,852	-38.591%
2026-08-11	277.3000	277.3000	258.4900	261.6400	-4.021%	557	9,484	-37.120%
2026-08-07	263.9300	273.5000	263.9300	272.6000	+8.200%	4,190	9,344	-39.648%
2026-08-06	256.5000	256.5000	251.9400	251.9400	-7.307%	4	8,035	-34.699%
2026-08-05	305.9200	305.9200	271.1000	271.8000	-1.810%	174	8,032	-39.470%
2026-08-04	232.0000	284.8700	232.0000	276.8100	+30.080%	3,394	7,606	-40.566%
2026-08-03	201.3200	212.8000	201.3200	212.8000	+25.546%	603	6,601	-22.688%
2026-07-31	169.5000	169.5000	169.5000	169.5000	+15.573%	11	6,825	-2.938%
2026-07-30	146.6500	146.6600	146.6500	146.6600	+13.690%	270	6,532	+12.178%
2026-07-29	137.6400	149.8000	129.0000	129.0000	-19.791%	30	6,246	+27.535%
2026-07-28	160.9900	160.9900	160.8300	160.8300	-6.118%	2	6,236	+2.294%
2026-07-27	171.8600	171.8600	171.1900	171.3100	-0.053%	4	6,235	-3.964%
2026-07-24	171.4000	171.4000	171.4000	171.4000	+7.806%	2	6,235	-4.014%
2026-07-23	161.0000	162.0300	158.9800	158.9900	-18.072%	4	6,235	+3.478%
2026-07-21	188.5900	194.8100	188.5900	194.0600	+2.185%	9	6,235	-15.222%
2026-07-20	198.4000	198.4000	186.7000	189.9100	+2.710%	134	6,177	-13.369%
2026-07-17	183.8100	184.9000	183.8100	184.9000	-13.176%	17	6,149	-11.022%
2026-07-16	218.9000	218.9000	212.9600	212.9600	-4.750%	35	6,136	-22.746%
2026-07-15	219.0200	223.5800	216.3600	223.5800	+4.088%	44	6,159	-26.416%
2026-07-13	214.8000	214.8000	214.8000	214.8000	-6.527%	2	6,135	-23.408%
2026-07-10	224.0000	229.8000	224.0000	229.8000	+4.284%	3	6,135	-28.407%
2026-07-09	209.2000	220.3600	209.2000	220.3600	+14.407%	107	6,137	-25.340%
2026-07-08	190.4600	192.6100	190.4600	192.6100	-7.354%	6	6,036	-14.584%
2026-07-07	206.5500	209.5000	206.5500	207.9000	-5.842%	7	6,030	-20.866%
2026-07-06	208.0000	220.8000	208.0000	220.8000	+12.757%	8	6,033	-25.489%
2026-07-02	216.0000	216.0000	195.6000	195.8200	-4.942%	9	6,030	-15.984%
2026-06-30	202.0000	206.0000	202.0000	206.0000	+6.719%	2	6,030	-20.136%
2026-06-29	182.0000	193.2000	182.0000	193.0300	+13.480%	33	6,031	-14.770%
2026-06-26	171.3000	183.5100	169.6700	170.1000	-4.791%	1,507	5,918	-3.280%
2026-06-25	183.3900	184.0900	177.8200	178.6600	-6.559%	152	5,069	-7.914%
2026-06-24	191.2000	191.2000	191.2000	191.2000	+2.520%	1	4,640	-13.954%
2026-06-23	189.7000	205.0000	186.5000	186.5000	-20.739%	54	4,640	-11.786%
2026-06-18	232.0000	236.1000	229.0000	235.3000	+10.573%	10	4,605	-30.081%
2026-06-17	240.4000	240.9000	206.5400	212.8000	-11.643%	50	4,605	-22.688%
2026-06-16	253.8400	253.8400	240.8400	240.8400	-8.600%	61	4,605	-31.689%
2026-06-15	263.5000	263.5000	263.5000	263.5000	+36.458%	1	4,581	-37.564%
2026-06-11	193.1000	193.1000	193.1000	193.1000	-4.924%	6	4,581	-14.801%
2026-06-10	200.3000	203.1000	200.3000	203.1000	+5.037%	2	4,575	-18.996%
2026-06-09	192.5600	193.3600	181.0000	193.3600	-8.230%	268	4,151	-14.915%
2026-06-08	210.7000	210.7000	210.7000	210.7000	-10.569%	9	4,057	-21.917%
2026-06-05	233.4000	235.7000	233.4000	235.6000	-15.434%	505	4,048	-30.170%
2026-06-04	267.5000	278.6000	267.5000	278.6000	-0.833%	7	2,966	-40.948%
2026-06-03	281.6000	283.3900	280.9400	280.9400	-4.083%	6	2,961	-41.439%
2026-06-02	297.7500	297.7500	292.4600	292.9000	+1.314%	37	2,962	-43.831%
2026-06-01	283.6400	294.4500	282.7100	289.1000	+4.444%	210	2,915	-43.092%
2026-05-29	276.8000	276.8000	276.8000	276.8000	+6.556%	1	2,967	-40.564%
2026-05-27	259.7700	259.7700	259.7700	259.7700	-1.490%	8	2,967	-36.667%
2026-05-26	262.1000	263.7000	262.1000	263.7000	+6.091%	254	2,817	-37.611%
2026-05-22	248.5600	248.5600	248.5600	248.5600	+16.695%	7	2,876	-33.811%
2026-05-21	213.8000	213.8000	213.0000	213.0000	-3.811%	200	2,869	-22.761%
2026-05-20	204.9000	221.4400	204.9000	221.4400	+13.037%	27	2,869	-25.704%
2026-05-19	200.8000	210.2200	195.0000	195.9000	-9.348%	85	3,026	-16.018%
2026-05-18	224.1900	228.2000	200.5000	216.1000	-6.773%	132	3,026	-23.869%
2026-05-13	223.8000	231.8000	223.8000	231.8000	+13.239%	5	3,026	-29.025%
2026-05-12	208.4000	208.4000	204.0000	204.7000	-8.575%	5	3,026	-19.629%
2026-05-11	223.9000	223.9000	223.9000	223.9000	+4.460%	750	3,026	-26.521%
2026-05-08	214.3200	214.3400	214.3200	214.3400	+12.161%	8	2,286	-23.243%
2026-05-06	191.1000	191.1000	191.1000	191.1000	+15.190%	2	2,278	-13.909%
2026-05-05	154.6900	165.9000	154.5000	165.9000	+15.690%	133	2,276	-0.832%
2026-05-04	148.3000	151.1000	142.6000	143.4000	-6.323%	322	2,144	+14.728%
2026-05-01	156.9000	157.5000	153.0800	153.0800	+13.141%	1,574	975	+7.473%
2026-04-30	135.3000	135.3000	135.3000	135.3000	-0.806%	2	975	+21.596%
2026-04-27	136.9000	136.9000	136.4000	136.4000	+11.620%	4	973	+20.616%
2026-04-22	121.9000	122.3000	121.1000	122.2000	+3.559%	6	974	+34.632%
2026-04-21	118.3000	118.3000	117.9000	118.0000	-3.279%	7	968	+39.424%
2026-04-20	122.0000	122.0000	122.0000	122.0000	+22.564%	301	968	+34.852%
2026-04-15	90.1500	99.5600	90.1500	99.5400	+54.087%	13	1,333	+65.280%
2026-04-13	64.2000	64.6000	64.2000	64.6000	+13.772%	8	1,336	+154.675%
2026-04-08	56.8700	56.8700	56.7800	56.7800	+47.980%	2	1,332	+189.750%
2026-03-27	38.4700	38.4700	38.3700	38.3700	-6.869%	2	1,183	+328.772%
2026-03-26	42.9000	43.0000	41.1000	41.2000	-21.073%	179	1,184	+299.320%
2026-03-25	52.1500	52.2000	52.1500	52.2000	-0.949%	5	1,100	+215.172%
2026-03-20	52.7000	52.7000	52.7000	52.7000	-0.753%	4	1,100	+212.182%
2026-03-19	56.0600	56.0600	52.5000	53.1000	-11.278%	4	1,096	+209.831%
2026-03-18	61.2000	61.2000	59.8500	59.8500	-7.923%	2	1,094	+174.887%
2026-03-17	64.8900	65.0000	64.6900	65.0000	-15.199%	6	1,093	+153.108%
2026-03-10	76.8000	76.8000	76.6500	76.6500	+5.000%	4	1,091	+114.638%
2026-03-09	63.7300	73.0000	63.3800	73.0000	-11.008%	4	1,091	+125.370%
2026-03-04	80.1500	82.0300	80.1500	82.0300	+10.523%	9	1,090	+100.561%
2026-03-03	74.2200	74.2200	74.2200	74.2200	-12.979%	2	1,092	+121.665%
2026-02-27	85.6400	85.6400	85.2900	85.2900	-4.287%	154	1,091	+92.895%
2026-02-18	92.4300	92.4300	88.9100	89.1100	+11.151%	157	973	+84.626%
2026-02-17	80.1700	80.1700	80.1700	80.1700	-10.224%	1	824	+105.214%
2026-02-13	89.3000	89.3000	89.3000	89.3000	-26.623%	175	658	+84.233%
2026-01-09	118.4000	121.7000	118.4000	121.7000	+19.984%	7	508	+35.185%
2025-12-23	101.3700	101.4300	101.3700	101.4300	+1.389%	2	506	+62.201%
2025-12-22	99.8700	100.0400	99.8700	100.0400	-21.721%	2	505	+64.454%
2025-12-05	127.4000	127.8000	127.4000	127.8000	+3.356%	9	504	+28.732%
2025-12-03	123.5000	123.6500	123.5000	123.6500	+1.527%	2	498	+33.053%
2025-12-02	121.7900	121.7900	121.7900	121.7900	+15.539%	1	499	+35.085%
2025-11-18	105.4100	105.4100	105.4100	105.4100	-5.096%	1	500	+56.076%
2025-11-14	111.0700	111.0700	111.0700	111.0700	-17.130%	1	501	+48.123%
2025-11-13	134.0300	134.0300	134.0300	134.0300	-3.457%	1	500	+22.749%
2025-11-05	138.8500	138.8500	138.8300	138.8300	-0.445%	2	499	+18.505%
2025-11-04	139.4500	139.4500	139.4500	139.4500	-9.448%	3	498	+17.978%
2025-10-28	154.0000	154.0000	154.0000	154.0000	+54.463%	3	498	+6.831%
2025-10-23	99.7000	99.7000	99.7000	99.7000	+4.365%	300	498	+65.015%
2025-10-01	95.4500	95.5300	95.4500	95.5300	+13.254%	2	201	+72.218%
2025-09-26	84.3500	84.3500	84.3500	84.3500	-7.562%	1	200	+95.044%
2025-09-23	91.0300	91.3000	84.9500	91.2500	+92.918%	40	199	+80.296%
2025-07-16	47.3000	47.3000	47.3000	47.3000	+3.253%	1	144	+247.822%
2025-07-02	45.9500	46.2000	45.8100	45.8100	+19.921%	6	144	+259.136%
2025-06-27	40.1000	42.5000	38.2000	38.2000	+5.525%	4	141	+330.681%
2025-06-26	36.0000	36.2000	36.0000	36.2000	0.000%	140	140	+354.475%

.dark-mode .cCVYxC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cCVYxC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8400SPX Jun 17 2027 8400.00 Call (SPX270617C08400000)option OPRA

SPX20270617C8400
SPX Jun 17 2027 8400.00 Call (SPX270617C08400000)
option OPRA