Dark

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

EOD

Sep 10, 2026

136.60-7.515%(-11.10)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	135.6900	137.0000	135.4200	136.6000	-7.515%	181	16,882	0.000%
2026-09-09	149.1200	151.1400	145.5100	147.7000	-6.873%	320	16,852	-7.515%
2026-09-08	161.3000	164.2500	158.6000	158.6000	-7.219%	285	16,831	-13.871%
2026-09-04	170.9200	170.9400	170.9200	170.9400	-7.143%	170	16,722	-20.089%
2026-09-03	174.8000	184.6800	167.7100	184.0900	+16.794%	276	16,722	-25.797%
2026-09-02	159.3600	160.0600	157.6200	157.6200	+5.220%	19	16,687	-13.336%
2026-09-01	155.6000	161.1000	149.8000	149.8000	-13.159%	64	16,669	-8.812%
2026-08-31	170.9600	172.5000	169.4000	172.5000	-9.206%	226	16,666	-20.812%
2026-08-28	216.0200	216.2900	189.9900	189.9900	-3.661%	9	16,509	-28.101%
2026-08-27	191.8000	203.6900	191.3000	197.2100	+5.285%	12	16,566	-30.734%
2026-08-26	187.6000	187.6000	187.3100	187.3100	+1.799%	140	16,566	-27.073%
2026-08-25	183.9000	184.0000	183.9000	184.0000	+2.154%	1,112	16,576	-25.761%
2026-08-24	178.5900	180.8000	176.9000	180.1200	-5.379%	96	16,480	-24.162%
2026-08-21	186.8400	190.6000	186.8200	190.3600	-11.051%	48	16,495	-28.241%
2026-08-19	213.7000	214.5000	213.7000	214.0100	+4.446%	1,503	16,768	-36.171%
2026-08-18	214.0000	214.0000	202.6000	204.9000	-10.680%	1,151	17,223	-33.333%
2026-08-17	239.7500	239.8500	229.4000	229.4000	-5.639%	1,761	17,359	-40.453%
2026-08-14	250.6400	250.6400	243.1100	243.1100	-1.774%	871	18,085	-43.811%
2026-08-13	248.8000	248.8000	247.5000	247.5000	+9.562%	20	18,617	-44.808%
2026-08-12	227.9600	228.0600	225.9000	225.9000	-4.972%	296	18,617	-39.531%
2026-08-11	237.7200	237.7200	237.7200	237.7200	+1.157%	4	18,468	-42.537%
2026-08-07	229.7000	237.7000	227.6000	235.0000	+8.761%	173	18,258	-41.872%
2026-08-06	215.5000	218.2800	215.5000	216.0700	-8.336%	8	18,153	-36.780%
2026-08-05	261.3700	261.3700	226.5000	235.7200	-1.459%	297	18,151	-42.050%
2026-08-04	211.6000	246.5200	211.5000	239.2100	+33.265%	741	18,286	-42.895%
2026-08-03	150.4300	179.5000	150.4300	179.5000	+28.214%	526	9,401	-23.900%
2026-07-31	138.3400	140.0000	137.9300	140.0000	+22.485%	81	9,128	-2.429%
2026-07-30	114.3000	114.3000	114.3000	114.3000	+7.729%	751	9,056	+19.510%
2026-07-29	124.4000	126.0000	106.1000	106.1000	-19.131%	8	9,138	+28.746%
2026-07-28	132.0000	135.0900	130.7500	131.2000	+4.625%	7	9,137	+4.116%
2026-07-27	133.2000	133.2000	125.4000	125.4000	-5.358%	90	9,131	+8.931%
2026-07-24	132.5000	132.5000	132.5000	132.5000	+1.222%	385	9,137	+3.094%
2026-07-23	138.5600	138.5600	130.9000	130.9000	-19.693%	1,103	9,128	+4.354%
2026-07-21	162.5300	164.8000	162.3800	163.0000	+8.674%	79	8,064	-16.196%
2026-07-20	159.0100	161.0300	147.7000	149.9900	-4.221%	7	8,064	-8.927%
2026-07-17	164.1000	167.2200	156.0000	156.6000	-11.948%	969	8,066	-12.771%
2026-07-16	183.4500	185.0900	177.8500	177.8500	-5.399%	65	7,502	-23.194%
2026-07-15	188.0000	188.0000	188.0000	188.0000	+2.564%	1	7,540	-27.340%
2026-07-13	191.0000	191.0000	183.2000	183.3000	-7.760%	9	7,539	-25.477%
2026-07-10	193.3000	198.8000	193.0000	198.7200	+8.638%	88	7,524	-31.260%
2026-07-09	177.3900	182.9200	175.4500	182.9200	+8.109%	88	7,597	-25.323%
2026-07-08	165.1000	169.6000	157.9000	169.2000	-4.944%	194	7,522	-19.267%
2026-07-07	173.8400	178.0000	173.8400	178.0000	-7.258%	60	7,381	-23.258%
2026-07-06	187.7100	192.7400	187.7000	191.9300	+2.090%	83	7,381	-28.828%
2026-07-02	188.0000	188.0000	188.0000	188.0000	+3.127%	254	7,476	-27.340%
2026-07-01	179.2000	186.4100	179.2000	182.3000	+0.055%	457	7,476	-25.069%
2026-06-30	172.7000	182.2000	172.7000	182.2000	+10.625%	21	7,576	-25.027%
2026-06-29	155.6500	166.5100	155.6500	164.7000	+7.157%	88	7,576	-17.061%
2026-06-26	155.8000	155.8000	153.7000	153.7000	+1.392%	202	7,536	-11.126%
2026-06-25	151.4000	156.8600	148.4000	151.5900	-1.693%	79	7,387	-9.889%
2026-06-24	172.8000	172.8000	154.2000	154.2000	-4.615%	36	7,370	-11.414%
2026-06-23	163.2800	163.2800	161.1000	161.6600	-15.670%	897	7,349	-15.502%
2026-06-22	206.2300	206.2900	189.2000	191.7000	-2.542%	121	6,679	-28.743%
2026-06-18	193.4300	200.1300	192.0600	196.7000	+11.420%	117	6,529	-30.554%
2026-06-17	207.4500	208.2000	176.2800	176.5400	-15.949%	84	6,529	-22.624%
2026-06-16	207.9300	210.0400	207.9300	210.0400	-10.251%	387	6,529	-34.965%
2026-06-15	221.4900	237.1000	221.4900	234.0300	+25.823%	58	6,439	-41.631%
2026-06-12	186.0000	186.0000	186.0000	186.0000	+21.569%	1	6,439	-26.559%
2026-06-11	154.0000	155.0400	152.8000	153.0000	+2.170%	11	6,439	-10.719%
2026-06-10	164.5000	176.3000	149.7500	149.7500	-13.239%	178	6,438	-8.781%
2026-06-09	173.9000	176.4300	145.0000	172.6000	-8.629%	376	6,263	-20.857%
2026-06-08	188.9900	188.9900	188.9000	188.9000	-0.944%	1,002	5,903	-27.687%
2026-06-05	220.7000	224.2000	190.6400	190.7000	-18.119%	131	4,136	-28.369%
2026-06-04	232.9000	232.9000	232.9000	232.9000	-4.608%	2	4,186	-41.348%
2026-06-03	245.8900	245.8900	244.1500	244.1500	-5.258%	382	4,186	-44.051%
2026-06-02	258.0000	258.0000	257.7000	257.7000	+4.548%	12	3,941	-46.993%
2026-06-01	241.2900	246.4900	241.1700	246.4900	-3.530%	5	3,941	-44.582%
2026-05-29	255.6300	255.6300	255.5100	255.5100	+5.574%	302	3,937	-46.538%
2026-05-28	237.1300	242.0200	237.1300	242.0200	+6.056%	547	3,638	-43.558%
2026-05-27	228.0800	228.2000	219.5000	228.2000	-0.044%	59	3,342	-40.140%
2026-05-26	224.3000	235.0000	223.4700	228.3000	+8.766%	101	3,348	-40.166%
2026-05-22	216.1000	217.0000	209.9000	209.9000	+10.648%	15	3,433	-34.921%
2026-05-21	190.1000	197.7000	182.4000	189.7000	-2.518%	66	3,433	-27.992%
2026-05-20	185.6000	194.6000	185.6000	194.6000	+9.572%	162	3,433	-29.805%
2026-05-19	167.6200	177.6000	167.6200	177.6000	-6.625%	2	3,436	-23.086%
2026-05-18	195.0000	200.5000	190.2000	190.2000	-9.815%	1,200	3,436	-28.181%
2026-05-15	204.4000	215.5000	204.4000	210.9000	-9.563%	104	3,436	-35.230%
2026-05-14	228.4000	245.6000	228.4000	233.2000	+7.446%	16	3,662	-41.424%
2026-05-13	202.0500	217.0400	202.0500	217.0400	+15.496%	30	3,658	-37.062%
2026-05-12	189.6100	189.6100	177.3000	187.9200	-4.932%	109	3,658	-27.309%
2026-05-11	192.6800	197.8600	192.6800	197.6700	+7.546%	271	3,658	-30.895%
2026-05-08	185.0000	187.2600	183.8000	183.8000	+14.332%	608	3,635	-25.680%
2026-05-07	177.3000	177.3000	159.9000	160.7600	-6.426%	16	3,993	-15.029%
2026-05-06	154.0400	171.9000	152.5000	171.8000	+23.331%	366	3,981	-20.489%
2026-05-05	135.9000	141.4000	135.8000	139.3000	+7.352%	1,764	3,643	-1.938%
2026-05-01	129.3600	129.7600	129.3600	129.7600	+27.216%	2	1,950	+5.271%
2026-04-29	102.0000	102.0000	102.0000	102.0000	-2.392%	1	1,598	+33.922%
2026-04-28	104.5000	104.5000	104.5000	104.5000	-9.051%	453	1,598	+30.718%
2026-04-27	114.8000	114.9000	114.8000	114.9000	+2.315%	4	1,362	+18.886%
2026-04-24	112.3000	112.3000	112.3000	112.3000	+9.990%	3	1,362	+21.638%
2026-04-22	101.8000	103.4000	100.4000	102.1000	+9.903%	23	1,362	+33.790%
2026-04-21	105.6200	105.6200	92.9000	92.9000	-11.943%	223	1,346	+47.040%
2026-04-17	107.4000	107.4000	105.5000	105.5000	+21.712%	10	1,346	+29.479%
2026-04-16	86.6800	86.8100	86.6500	86.6800	+3.808%	54	1,346	+57.591%
2026-04-15	82.6700	83.5000	82.6700	83.5000	+59.962%	10	1,346	+63.593%
2026-04-13	48.1200	52.2000	48.1200	52.2000	+3.674%	9	1,350	+161.686%
2026-04-10	50.3500	50.3500	50.3500	50.3500	+1.820%	1	1,347	+171.301%
2026-04-09	49.2000	49.4500	49.2000	49.4500	+7.383%	5	1,349	+176.239%
2026-04-08	46.0500	46.0500	46.0500	46.0500	+29.354%	1	1,346	+196.634%
2026-04-06	35.8000	35.8000	35.6000	35.6000	-1.440%	2	1,346	+283.708%
2026-04-02	36.1600	36.1600	36.0900	36.1200	-6.449%	24	1,346	+278.184%
2026-04-01	38.4900	38.6100	38.4900	38.6100	+38.189%	12	1,346	+253.794%
2026-03-30	27.9100	27.9400	27.9100	27.9400	-8.990%	12	1,358	+388.905%
2026-03-27	31.2000	31.2000	30.5000	30.7000	-14.958%	36	1,346	+344.951%
2026-03-26	39.4000	39.4000	34.2000	36.1000	-21.522%	98	1,310	+278.393%
2026-03-23	46.0000	46.0000	46.0000	46.0000	+13.300%	1	1,213	+196.957%
2026-03-20	40.9400	44.8000	40.5000	40.6000	-19.652%	1,220	1,215	+236.453%
2026-03-18	50.5300	50.5300	50.5300	50.5300	-7.114%	1	208	+170.334%
2026-03-17	54.4000	54.4000	54.4000	54.4000	+2.448%	90	208	+151.103%
2026-03-16	53.1000	53.1000	53.1000	53.1000	-2.783%	1	297	+157.250%
2026-03-13	54.3500	54.6200	54.3500	54.6200	+0.404%	4	296	+150.092%
2026-03-12	54.4000	54.4000	54.4000	54.4000	-15.423%	5	296	+151.103%
2026-03-03	60.3600	64.3200	60.3600	64.3200	-7.560%	4	296	+112.376%
2026-02-27	69.4100	69.5800	69.4100	69.5800	+1.874%	4	294	+96.321%
2026-02-23	68.3000	68.3000	68.3000	68.3000	-7.553%	5	296	+100.000%
2026-02-18	73.5600	73.8800	73.5600	73.8800	-0.832%	2	296	+84.894%
2026-02-05	74.5000	74.5000	74.5000	74.5000	-19.459%	5	296	+83.356%
2026-01-29	88.3200	92.7000	88.3200	92.5000	-1.006%	7	247	+47.676%
2026-01-26	92.8600	93.4400	92.8600	93.4400	+6.521%	90	246	+46.190%
2026-01-22	87.6900	87.7200	87.6900	87.7200	+0.263%	42	246	+55.723%
2026-01-14	89.2000	89.2000	87.4900	87.4900	-15.753%	5	245	+56.132%
2026-01-13	103.8500	103.8500	103.8500	103.8500	-1.095%	3	242	+31.536%
2026-01-12	102.9000	105.0000	102.9000	105.0000	+0.962%	17	245	+30.095%
2026-01-09	100.6000	104.0000	100.0000	104.0000	+15.248%	48	230	+31.346%
2025-12-29	90.3200	90.3200	90.2400	90.2400	+5.285%	2	200	+51.374%
2025-12-23	85.5300	85.7100	85.5300	85.7100	-19.027%	2	199	+59.375%
2025-12-09	105.8300	105.8500	105.8300	105.8500	-3.245%	2	198	+29.051%
2025-12-05	112.0800	112.0800	108.9000	109.4000	0.000%	28	197	+24.863%
2025-11-28	108.5100	109.4000	108.5100	109.4000	+4.659%	84	186	+24.863%
2025-11-26	104.5300	104.5300	104.5300	104.5300	+13.681%	3	186	+30.680%
2025-11-25	91.3000	91.9500	91.3000	91.9500	+0.712%	60	186	+48.559%
2025-11-24	91.2500	91.3000	91.2500	91.3000	+20.401%	30	126	+49.617%
2025-11-20	75.8300	75.8300	75.8300	75.8300	-16.450%	2	96	+80.140%
2025-11-18	90.7600	90.7600	90.7600	90.7600	-16.581%	1	96	+50.507%
2025-11-14	96.1700	108.8000	96.1700	108.8000	-11.545%	7	96	+25.551%
2025-11-10	122.4500	123.0000	122.3800	123.0000	-3.050%	6	90	+11.057%
2025-10-31	127.7200	127.7200	126.8700	126.8700	-1.222%	2	87	+7.669%
2025-10-30	128.5800	128.5800	128.4400	128.4400	+52.469%	2	88	+6.353%
2025-10-15	84.1100	84.2400	84.1100	84.2400	-6.296%	2	89	+62.156%
2025-10-03	90.0600	90.0600	89.9000	89.9000	+10.172%	2	88	+51.947%
2025-10-01	79.9000	81.8700	79.7700	81.6000	0.000%	174	87	+67.402%

.dark-mode .N18ksQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N18ksQ{ 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