Dark

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

EOD

Jul 8, 2026

192.61-7.354%(-15.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	190.4600	192.6100	190.4600	192.6100	-7.354%	6	6,036	0.000%
2026-07-07	206.5500	209.5000	206.5500	207.9000	-5.842%	7	6,030	-7.354%
2026-07-06	208.0000	220.8000	208.0000	220.8000	+12.757%	8	6,033	-12.767%
2026-07-02	216.0000	216.0000	195.6000	195.8200	-4.942%	9	6,030	-1.639%
2026-06-30	202.0000	206.0000	202.0000	206.0000	+6.719%	2	6,030	-6.500%
2026-06-29	182.0000	193.2000	182.0000	193.0300	+13.480%	33	6,031	-0.218%
2026-06-26	171.3000	183.5100	169.6700	170.1000	-4.791%	1,507	5,918	+13.233%
2026-06-25	183.3900	184.0900	177.8200	178.6600	-6.559%	152	5,069	+7.808%
2026-06-24	191.2000	191.2000	191.2000	191.2000	+2.520%	1	4,640	+0.737%
2026-06-23	189.7000	205.0000	186.5000	186.5000	-20.739%	54	4,640	+3.276%
2026-06-18	232.0000	236.1000	229.0000	235.3000	+10.573%	10	4,605	-18.143%
2026-06-17	240.4000	240.9000	206.5400	212.8000	-11.643%	50	4,605	-9.488%
2026-06-16	253.8400	253.8400	240.8400	240.8400	-8.600%	61	4,605	-20.026%
2026-06-15	263.5000	263.5000	263.5000	263.5000	+36.458%	1	4,581	-26.903%
2026-06-11	193.1000	193.1000	193.1000	193.1000	-4.924%	6	4,581	-0.254%
2026-06-10	200.3000	203.1000	200.3000	203.1000	+5.037%	2	4,575	-5.165%
2026-06-09	192.5600	193.3600	181.0000	193.3600	-8.230%	268	4,151	-0.388%
2026-06-08	210.7000	210.7000	210.7000	210.7000	-10.569%	9	4,057	-8.586%
2026-06-05	233.4000	235.7000	233.4000	235.6000	-15.434%	505	4,048	-18.247%
2026-06-04	267.5000	278.6000	267.5000	278.6000	-0.833%	7	2,966	-30.865%
2026-06-03	281.6000	283.3900	280.9400	280.9400	-4.083%	6	2,961	-31.441%
2026-06-02	297.7500	297.7500	292.4600	292.9000	+1.314%	37	2,962	-34.240%
2026-06-01	283.6400	294.4500	282.7100	289.1000	+4.444%	210	2,915	-33.376%
2026-05-29	276.8000	276.8000	276.8000	276.8000	+6.556%	1	2,967	-30.415%
2026-05-27	259.7700	259.7700	259.7700	259.7700	-1.490%	8	2,967	-25.854%
2026-05-26	262.1000	263.7000	262.1000	263.7000	+6.091%	254	2,817	-26.959%
2026-05-22	248.5600	248.5600	248.5600	248.5600	+16.695%	7	2,876	-22.510%
2026-05-21	213.8000	213.8000	213.0000	213.0000	-3.811%	200	2,869	-9.573%
2026-05-20	204.9000	221.4400	204.9000	221.4400	+13.037%	27	2,869	-13.019%
2026-05-19	200.8000	210.2200	195.0000	195.9000	-9.348%	85	3,026	-1.679%
2026-05-18	224.1900	228.2000	200.5000	216.1000	-6.773%	132	3,026	-10.870%
2026-05-13	223.8000	231.8000	223.8000	231.8000	+13.239%	5	3,026	-16.907%
2026-05-12	208.4000	208.4000	204.0000	204.7000	-8.575%	5	3,026	-5.906%
2026-05-11	223.9000	223.9000	223.9000	223.9000	+4.460%	750	3,026	-13.975%
2026-05-08	214.3200	214.3400	214.3200	214.3400	+12.161%	8	2,286	-10.138%
2026-05-06	191.1000	191.1000	191.1000	191.1000	+15.190%	2	2,278	+0.790%
2026-05-05	154.6900	165.9000	154.5000	165.9000	+15.690%	133	2,276	+16.100%
2026-05-04	148.3000	151.1000	142.6000	143.4000	-6.323%	322	2,144	+34.317%
2026-05-01	156.9000	157.5000	153.0800	153.0800	+13.141%	1,574	975	+25.823%
2026-04-30	135.3000	135.3000	135.3000	135.3000	-0.806%	2	975	+42.358%
2026-04-27	136.9000	136.9000	136.4000	136.4000	+11.620%	4	973	+41.210%
2026-04-22	121.9000	122.3000	121.1000	122.2000	+3.559%	6	974	+57.619%
2026-04-21	118.3000	118.3000	117.9000	118.0000	-3.279%	7	968	+63.229%
2026-04-20	122.0000	122.0000	122.0000	122.0000	+22.564%	301	968	+57.877%
2026-04-15	90.1500	99.5600	90.1500	99.5400	+54.087%	13	1,333	+93.500%
2026-04-13	64.2000	64.6000	64.2000	64.6000	+13.772%	8	1,336	+198.158%
2026-04-08	56.8700	56.8700	56.7800	56.7800	+47.980%	2	1,332	+239.222%
2026-03-27	38.4700	38.4700	38.3700	38.3700	-6.869%	2	1,183	+401.981%
2026-03-26	42.9000	43.0000	41.1000	41.2000	-21.073%	179	1,184	+367.500%
2026-03-25	52.1500	52.2000	52.1500	52.2000	-0.949%	5	1,100	+268.985%
2026-03-20	52.7000	52.7000	52.7000	52.7000	-0.753%	4	1,100	+265.484%
2026-03-19	56.0600	56.0600	52.5000	53.1000	-11.278%	4	1,096	+262.731%
2026-03-18	61.2000	61.2000	59.8500	59.8500	-7.923%	2	1,094	+221.821%
2026-03-17	64.8900	65.0000	64.6900	65.0000	-15.199%	6	1,093	+196.323%
2026-03-10	76.8000	76.8000	76.6500	76.6500	+5.000%	4	1,091	+151.285%
2026-03-09	63.7300	73.0000	63.3800	73.0000	-11.008%	4	1,091	+163.849%
2026-03-04	80.1500	82.0300	80.1500	82.0300	+10.523%	9	1,090	+134.804%
2026-03-03	74.2200	74.2200	74.2200	74.2200	-12.979%	2	1,092	+159.512%
2026-02-27	85.6400	85.6400	85.2900	85.2900	-4.287%	154	1,091	+125.830%
2026-02-18	92.4300	92.4300	88.9100	89.1100	+11.151%	157	973	+116.149%
2026-02-17	80.1700	80.1700	80.1700	80.1700	-10.224%	1	824	+140.252%
2026-02-13	89.3000	89.3000	89.3000	89.3000	-26.623%	175	658	+115.689%
2026-01-09	118.4000	121.7000	118.4000	121.7000	+19.984%	7	508	+58.266%
2025-12-23	101.3700	101.4300	101.3700	101.4300	+1.389%	2	506	+89.895%
2025-12-22	99.8700	100.0400	99.8700	100.0400	-21.721%	2	505	+92.533%
2025-12-05	127.4000	127.8000	127.4000	127.8000	+3.356%	9	504	+50.712%
2025-12-03	123.5000	123.6500	123.5000	123.6500	+1.527%	2	498	+55.770%
2025-12-02	121.7900	121.7900	121.7900	121.7900	+15.539%	1	499	+58.149%
2025-11-18	105.4100	105.4100	105.4100	105.4100	-5.096%	1	500	+82.725%
2025-11-14	111.0700	111.0700	111.0700	111.0700	-17.130%	1	501	+73.413%
2025-11-13	134.0300	134.0300	134.0300	134.0300	-3.457%	1	500	+43.707%
2025-11-05	138.8500	138.8500	138.8300	138.8300	-0.445%	2	499	+38.738%
2025-11-04	139.4500	139.4500	139.4500	139.4500	-9.448%	3	498	+38.121%
2025-10-28	154.0000	154.0000	154.0000	154.0000	+54.463%	3	498	+25.071%
2025-10-23	99.7000	99.7000	99.7000	99.7000	+4.365%	300	498	+93.190%
2025-10-01	95.4500	95.5300	95.4500	95.5300	+13.254%	2	201	+101.623%
2025-09-26	84.3500	84.3500	84.3500	84.3500	-7.562%	1	200	+128.346%
2025-09-23	91.0300	91.3000	84.9500	91.2500	+92.918%	40	199	+111.079%
2025-07-16	47.3000	47.3000	47.3000	47.3000	+3.253%	1	144	+307.209%
2025-07-02	45.9500	46.2000	45.8100	45.8100	+19.921%	6	144	+320.454%
2025-06-27	40.1000	42.5000	38.2000	38.2000	+5.525%	4	141	+404.215%
2025-06-26	36.0000	36.2000	36.0000	36.2000	0.000%	140	140	+432.072%

.dark-mode .Zn6YM8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zn6YM8{ 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