Dark

SPX20270617C8500
SPX Jun 17 2027 8500.00 Call (SPX270617C08500000)
option OPRA

EOD

Jul 8, 2026

169.20-4.944%(-8.80)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	165.1000	169.6000	157.9000	169.2000	-4.944%	194	7,522	0.000%
2026-07-07	173.8400	178.0000	173.8400	178.0000	-7.258%	60	7,381	-4.944%
2026-07-06	187.7100	192.7400	187.7000	191.9300	+2.090%	83	7,381	-11.843%
2026-07-02	188.0000	188.0000	188.0000	188.0000	+3.127%	254	7,476	-10.000%
2026-07-01	179.2000	186.4100	179.2000	182.3000	+0.055%	457	7,476	-7.186%
2026-06-30	172.7000	182.2000	172.7000	182.2000	+10.625%	21	7,576	-7.135%
2026-06-29	155.6500	166.5100	155.6500	164.7000	+7.157%	88	7,576	+2.732%
2026-06-26	155.8000	155.8000	153.7000	153.7000	+1.392%	202	7,536	+10.085%
2026-06-25	151.4000	156.8600	148.4000	151.5900	-1.693%	79	7,387	+11.617%
2026-06-24	172.8000	172.8000	154.2000	154.2000	-4.615%	36	7,370	+9.728%
2026-06-23	163.2800	163.2800	161.1000	161.6600	-15.670%	897	7,349	+4.664%
2026-06-22	206.2300	206.2900	189.2000	191.7000	-2.542%	121	6,679	-11.737%
2026-06-18	193.4300	200.1300	192.0600	196.7000	+11.420%	117	6,529	-13.981%
2026-06-17	207.4500	208.2000	176.2800	176.5400	-15.949%	84	6,529	-4.158%
2026-06-16	207.9300	210.0400	207.9300	210.0400	-10.251%	387	6,529	-19.444%
2026-06-15	221.4900	237.1000	221.4900	234.0300	+25.823%	58	6,439	-27.702%
2026-06-12	186.0000	186.0000	186.0000	186.0000	+21.569%	1	6,439	-9.032%
2026-06-11	154.0000	155.0400	152.8000	153.0000	+2.170%	11	6,439	+10.588%
2026-06-10	164.5000	176.3000	149.7500	149.7500	-13.239%	178	6,438	+12.988%
2026-06-09	173.9000	176.4300	145.0000	172.6000	-8.629%	376	6,263	-1.970%
2026-06-08	188.9900	188.9900	188.9000	188.9000	-0.944%	1,002	5,903	-10.429%
2026-06-05	220.7000	224.2000	190.6400	190.7000	-18.119%	131	4,136	-11.274%
2026-06-04	232.9000	232.9000	232.9000	232.9000	-4.608%	2	4,186	-27.351%
2026-06-03	245.8900	245.8900	244.1500	244.1500	-5.258%	382	4,186	-30.698%
2026-06-02	258.0000	258.0000	257.7000	257.7000	+4.548%	12	3,941	-34.342%
2026-06-01	241.2900	246.4900	241.1700	246.4900	-3.530%	5	3,941	-31.356%
2026-05-29	255.6300	255.6300	255.5100	255.5100	+5.574%	302	3,937	-33.779%
2026-05-28	237.1300	242.0200	237.1300	242.0200	+6.056%	547	3,638	-30.088%
2026-05-27	228.0800	228.2000	219.5000	228.2000	-0.044%	59	3,342	-25.855%
2026-05-26	224.3000	235.0000	223.4700	228.3000	+8.766%	101	3,348	-25.887%
2026-05-22	216.1000	217.0000	209.9000	209.9000	+10.648%	15	3,433	-19.390%
2026-05-21	190.1000	197.7000	182.4000	189.7000	-2.518%	66	3,433	-10.807%
2026-05-20	185.6000	194.6000	185.6000	194.6000	+9.572%	162	3,433	-13.052%
2026-05-19	167.6200	177.6000	167.6200	177.6000	-6.625%	2	3,436	-4.730%
2026-05-18	195.0000	200.5000	190.2000	190.2000	-9.815%	1,200	3,436	-11.041%
2026-05-15	204.4000	215.5000	204.4000	210.9000	-9.563%	104	3,436	-19.772%
2026-05-14	228.4000	245.6000	228.4000	233.2000	+7.446%	16	3,662	-27.444%
2026-05-13	202.0500	217.0400	202.0500	217.0400	+15.496%	30	3,658	-22.042%
2026-05-12	189.6100	189.6100	177.3000	187.9200	-4.932%	109	3,658	-9.962%
2026-05-11	192.6800	197.8600	192.6800	197.6700	+7.546%	271	3,658	-14.403%
2026-05-08	185.0000	187.2600	183.8000	183.8000	+14.332%	608	3,635	-7.943%
2026-05-07	177.3000	177.3000	159.9000	160.7600	-6.426%	16	3,993	+5.250%
2026-05-06	154.0400	171.9000	152.5000	171.8000	+23.331%	366	3,981	-1.513%
2026-05-05	135.9000	141.4000	135.8000	139.3000	+7.352%	1,764	3,643	+21.464%
2026-05-01	129.3600	129.7600	129.3600	129.7600	+27.216%	2	1,950	+30.395%
2026-04-29	102.0000	102.0000	102.0000	102.0000	-2.392%	1	1,598	+65.882%
2026-04-28	104.5000	104.5000	104.5000	104.5000	-9.051%	453	1,598	+61.914%
2026-04-27	114.8000	114.9000	114.8000	114.9000	+2.315%	4	1,362	+47.258%
2026-04-24	112.3000	112.3000	112.3000	112.3000	+9.990%	3	1,362	+50.668%
2026-04-22	101.8000	103.4000	100.4000	102.1000	+9.903%	23	1,362	+65.720%
2026-04-21	105.6200	105.6200	92.9000	92.9000	-11.943%	223	1,346	+82.131%
2026-04-17	107.4000	107.4000	105.5000	105.5000	+21.712%	10	1,346	+60.379%
2026-04-16	86.6800	86.8100	86.6500	86.6800	+3.808%	54	1,346	+95.201%
2026-04-15	82.6700	83.5000	82.6700	83.5000	+59.962%	10	1,346	+102.635%
2026-04-13	48.1200	52.2000	48.1200	52.2000	+3.674%	9	1,350	+224.138%
2026-04-10	50.3500	50.3500	50.3500	50.3500	+1.820%	1	1,347	+236.048%
2026-04-09	49.2000	49.4500	49.2000	49.4500	+7.383%	5	1,349	+242.164%
2026-04-08	46.0500	46.0500	46.0500	46.0500	+29.354%	1	1,346	+267.427%
2026-04-06	35.8000	35.8000	35.6000	35.6000	-1.440%	2	1,346	+375.281%
2026-04-02	36.1600	36.1600	36.0900	36.1200	-6.449%	24	1,346	+368.439%
2026-04-01	38.4900	38.6100	38.4900	38.6100	+38.189%	12	1,346	+338.228%
2026-03-30	27.9100	27.9400	27.9100	27.9400	-8.990%	12	1,358	+505.583%
2026-03-27	31.2000	31.2000	30.5000	30.7000	-14.958%	36	1,346	+451.140%
2026-03-26	39.4000	39.4000	34.2000	36.1000	-21.522%	98	1,310	+368.698%
2026-03-23	46.0000	46.0000	46.0000	46.0000	+13.300%	1	1,213	+267.826%
2026-03-20	40.9400	44.8000	40.5000	40.6000	-19.652%	1,220	1,215	+316.749%
2026-03-18	50.5300	50.5300	50.5300	50.5300	-7.114%	1	208	+234.851%
2026-03-17	54.4000	54.4000	54.4000	54.4000	+2.448%	90	208	+211.029%
2026-03-16	53.1000	53.1000	53.1000	53.1000	-2.783%	1	297	+218.644%
2026-03-13	54.3500	54.6200	54.3500	54.6200	+0.404%	4	296	+209.777%
2026-03-12	54.4000	54.4000	54.4000	54.4000	-15.423%	5	296	+211.029%
2026-03-03	60.3600	64.3200	60.3600	64.3200	-7.560%	4	296	+163.060%
2026-02-27	69.4100	69.5800	69.4100	69.5800	+1.874%	4	294	+143.173%
2026-02-23	68.3000	68.3000	68.3000	68.3000	-7.553%	5	296	+147.731%
2026-02-18	73.5600	73.8800	73.5600	73.8800	-0.832%	2	296	+129.020%
2026-02-05	74.5000	74.5000	74.5000	74.5000	-19.459%	5	296	+127.114%
2026-01-29	88.3200	92.7000	88.3200	92.5000	-1.006%	7	247	+82.919%
2026-01-26	92.8600	93.4400	92.8600	93.4400	+6.521%	90	246	+81.079%
2026-01-22	87.6900	87.7200	87.6900	87.7200	+0.263%	42	246	+92.886%
2026-01-14	89.2000	89.2000	87.4900	87.4900	-15.753%	5	245	+93.394%
2026-01-13	103.8500	103.8500	103.8500	103.8500	-1.095%	3	242	+62.927%
2026-01-12	102.9000	105.0000	102.9000	105.0000	+0.962%	17	245	+61.143%
2026-01-09	100.6000	104.0000	100.0000	104.0000	+15.248%	48	230	+62.692%
2025-12-29	90.3200	90.3200	90.2400	90.2400	+5.285%	2	200	+87.500%
2025-12-23	85.5300	85.7100	85.5300	85.7100	-19.027%	2	199	+97.410%
2025-12-09	105.8300	105.8500	105.8300	105.8500	-3.245%	2	198	+59.849%
2025-12-05	112.0800	112.0800	108.9000	109.4000	0.000%	28	197	+54.662%
2025-11-28	108.5100	109.4000	108.5100	109.4000	+4.659%	84	186	+54.662%
2025-11-26	104.5300	104.5300	104.5300	104.5300	+13.681%	3	186	+61.867%
2025-11-25	91.3000	91.9500	91.3000	91.9500	+0.712%	60	186	+84.013%
2025-11-24	91.2500	91.3000	91.2500	91.3000	+20.401%	30	126	+85.323%
2025-11-20	75.8300	75.8300	75.8300	75.8300	-16.450%	2	96	+123.131%
2025-11-18	90.7600	90.7600	90.7600	90.7600	-16.581%	1	96	+86.426%
2025-11-14	96.1700	108.8000	96.1700	108.8000	-11.545%	7	96	+55.515%
2025-11-10	122.4500	123.0000	122.3800	123.0000	-3.050%	6	90	+37.561%
2025-10-31	127.7200	127.7200	126.8700	126.8700	-1.222%	2	87	+33.365%
2025-10-30	128.5800	128.5800	128.4400	128.4400	+52.469%	2	88	+31.735%
2025-10-15	84.1100	84.2400	84.1100	84.2400	-6.296%	2	89	+100.855%
2025-10-03	90.0600	90.0600	89.9000	89.9000	+10.172%	2	88	+88.209%
2025-10-01	79.9000	81.8700	79.7700	81.6000	0.000%	174	87	+107.353%

.dark-mode .X8hPRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X8hPRY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8500SPX Jun 17 2027 8500.00 Call (SPX270617C08500000)option OPRA

SPX20270617C8500
SPX Jun 17 2027 8500.00 Call (SPX270617C08500000)
option OPRA