Dark

SPX20270617C8600
SPX Jun 17 2027 8600.00 Call (SPX270617C08600000)
option OPRA

EOD

Sep 10, 2026

111.30-10.365%(-12.87)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	111.9000	112.0000	111.3000	111.3000	-10.365%	8	8,874	0.000%
2026-09-09	120.8000	125.0200	120.8000	124.1700	-5.861%	255	8,871	-10.365%
2026-09-08	136.0000	136.0000	130.8000	131.9000	-5.786%	551	8,704	-15.618%
2026-09-04	144.9500	144.9500	140.0000	140.0000	-8.854%	2	8,527	-20.500%
2026-09-03	141.4000	157.2000	141.0000	153.6000	+17.701%	1,708	8,527	-27.539%
2026-09-02	136.5000	136.8000	130.0000	130.5000	+4.275%	96	7,816	-14.713%
2026-09-01	132.8000	133.5000	125.1500	125.1500	-11.972%	294	7,780	-11.067%
2026-08-31	145.9300	145.9300	142.1700	142.1700	-12.132%	300	7,486	-21.713%
2026-08-28	172.2000	181.4900	159.8000	161.8000	-5.103%	158	7,287	-31.211%
2026-08-27	167.8100	174.3000	164.0000	170.5000	+9.576%	103	7,304	-34.721%
2026-08-26	155.6700	157.1000	155.1000	155.6000	-0.816%	55	7,280	-28.470%
2026-08-25	154.3900	158.0000	152.5800	156.8800	+4.866%	204	7,276	-29.054%
2026-08-24	149.6000	149.6000	149.6000	149.6000	-7.081%	18	7,178	-25.602%
2026-08-21	157.6000	161.0000	157.6000	161.0000	+5.442%	102	7,152	-30.870%
2026-08-20	155.7400	155.9800	152.6900	152.6900	-12.096%	70	7,134	-27.107%
2026-08-18	179.4000	179.4000	171.1000	173.7000	-12.095%	357	7,010	-35.924%
2026-08-17	204.3600	204.3600	195.5000	197.6000	-5.815%	937	6,838	-43.674%
2026-08-14	208.9800	209.8000	208.0000	209.8000	-4.245%	11	7,599	-46.949%
2026-08-13	209.3900	219.6000	209.3900	219.1000	+14.323%	8	7,591	-49.201%
2026-08-11	203.7000	205.2000	190.8700	191.6500	-5.311%	27	7,584	-41.925%
2026-08-10	204.3600	204.3600	202.4000	202.4000	+1.048%	521	7,585	-45.010%
2026-08-07	195.4000	206.4000	193.9000	200.3000	+7.573%	218	7,947	-44.433%
2026-08-06	198.4800	198.7700	181.4000	186.2000	-5.831%	250	7,740	-40.226%
2026-08-05	216.6000	217.1300	197.7300	197.7300	-6.249%	266	7,918	-43.711%
2026-08-04	179.5000	210.9100	179.5000	210.9100	+38.274%	2,045	8,150	-47.229%
2026-08-03	142.0000	152.5300	141.8000	152.5300	+54.900%	409	6,254	-27.031%
2026-07-29	98.4700	98.4700	98.4700	98.4700	-11.080%	2	5,947	+13.029%
2026-07-24	110.7700	110.7700	110.7400	110.7400	-0.234%	2	5,995	+0.506%
2026-07-23	118.4000	119.0000	110.9100	111.0000	-21.599%	1,580	5,994	+0.270%
2026-07-22	137.5800	141.5800	135.2200	141.5800	+3.381%	406	6,696	-21.387%
2026-07-21	136.9000	136.9500	136.9000	136.9500	+3.281%	2	6,293	-18.729%
2026-07-20	132.6000	132.6000	132.6000	132.6000	-0.823%	1	6,292	-16.063%
2026-07-17	138.4600	138.4600	133.7000	133.7000	-16.687%	3	6,292	-16.754%
2026-07-16	157.7000	160.4800	157.7000	160.4800	-0.938%	17	6,290	-30.646%
2026-07-15	162.0000	162.0000	162.0000	162.0000	+4.247%	1	6,305	-31.296%
2026-07-13	155.6000	155.6000	155.4000	155.4000	-7.268%	2	6,305	-28.378%
2026-07-10	164.4600	167.5800	162.8200	167.5800	+4.210%	559	6,306	-33.584%
2026-07-09	160.8100	160.8100	160.8100	160.8100	+4.219%	1,757	6,510	-30.788%
2026-07-07	154.7400	154.7400	149.1700	154.3000	-4.753%	216	4,900	-27.868%
2026-07-06	162.0000	162.0000	162.0000	162.0000	+12.196%	51	4,864	-31.296%
2026-07-02	149.4400	149.4400	144.3900	144.3900	-9.547%	6	4,812	-22.917%
2026-07-01	152.8100	159.6300	152.8100	159.6300	+1.779%	110	4,812	-30.276%
2026-06-30	153.9100	157.0400	153.9100	156.8400	+32.020%	6	4,760	-29.036%
2026-06-26	118.7400	118.8000	118.7400	118.8000	-8.192%	2	4,741	-6.313%
2026-06-25	133.5000	133.5000	129.4000	129.4000	+0.622%	13	4,625	-13.988%
2026-06-24	141.3800	147.3000	128.6000	128.6000	-6.336%	24	4,622	-13.453%
2026-06-23	149.8000	149.8000	135.4000	137.3000	-16.280%	114	4,604	-18.937%
2026-06-22	165.5200	166.0600	164.0000	164.0000	-6.286%	155	4,483	-32.134%
2026-06-18	171.8000	175.0000	168.8000	175.0000	+16.125%	835	4,427	-36.400%
2026-06-17	176.8800	181.5000	150.7000	150.7000	-15.655%	159	4,427	-26.145%
2026-06-16	178.6700	178.6700	178.6700	178.6700	-6.151%	2	4,427	-37.706%
2026-06-15	202.4300	202.4300	190.3800	190.3800	+46.785%	1,558	2,949	-41.538%
2026-06-11	130.2000	130.2000	129.7000	129.7000	-12.424%	4	2,949	-14.187%
2026-06-10	147.0000	148.1000	147.0000	148.1000	-8.052%	2	2,946	-24.848%
2026-06-08	161.0700	161.0700	161.0700	161.0700	-2.085%	1	2,944	-30.900%
2026-06-05	192.6700	193.4100	164.5000	164.5000	-24.368%	156	2,945	-32.340%
2026-06-04	201.4800	220.9400	198.5900	217.5000	+3.764%	50	2,950	-48.828%
2026-06-03	207.1800	209.6100	207.1800	209.6100	-7.096%	21	2,950	-46.901%
2026-06-02	216.1500	226.9200	215.6000	225.6200	+2.322%	60	2,955	-50.669%
2026-06-01	208.7800	225.3000	208.7800	220.5000	+4.880%	138	2,969	-49.524%
2026-05-29	221.8400	221.8700	210.2400	210.2400	+3.720%	3	2,937	-47.061%
2026-05-28	202.7900	202.7900	202.7000	202.7000	+2.930%	2	2,936	-45.091%
2026-05-27	191.4000	197.6900	191.4000	196.9300	-0.263%	9	2,937	-43.482%
2026-05-26	198.1000	198.1000	197.3500	197.4500	+5.284%	5	2,940	-43.631%
2026-05-22	185.6700	187.5400	185.6700	187.5400	+12.299%	4	2,944	-40.653%
2026-05-18	166.9000	167.0000	166.9000	167.0000	-9.583%	246	2,944	-33.353%
2026-05-15	177.8200	184.7000	177.8200	184.7000	-9.638%	783	3,140	-39.740%
2026-05-14	204.6000	204.6000	204.4000	204.4000	+22.696%	2	2,555	-45.548%
2026-05-13	163.5200	166.6000	163.5200	166.5900	-2.006%	24	2,553	-33.189%
2026-05-12	162.6600	170.5000	149.8000	170.0000	-0.990%	96	2,553	-34.529%
2026-05-11	166.3200	171.7000	166.3200	171.7000	+7.831%	20	2,553	-35.178%
2026-05-08	151.6000	163.5000	151.6000	159.2300	+11.117%	367	2,470	-30.101%
2026-05-07	145.9600	147.1000	143.3000	143.3000	-4.301%	17	2,326	-22.331%
2026-05-06	144.7000	149.7400	144.0900	149.7400	+38.264%	840	2,312	-25.671%
2026-05-01	108.3000	108.3000	108.3000	108.3000	+14.482%	2	1,551	+2.770%
2026-04-30	94.9000	95.0000	94.6000	94.6000	+11.163%	11	1,551	+17.653%
2026-04-29	85.0000	85.1000	85.0000	85.1000	-12.168%	2	1,541	+30.787%
2026-04-27	96.5000	96.8900	96.5000	96.8900	+13.854%	4	1,539	+14.873%
2026-04-22	84.4000	85.1000	83.9000	85.1000	-1.618%	21	1,192	+30.787%
2026-04-17	85.7300	86.5000	85.5500	86.5000	+52.935%	29	1,206	+28.671%
2026-04-14	52.6000	56.5600	52.6000	56.5600	+29.576%	20	1,211	+96.782%
2026-04-13	40.9000	43.6500	40.9000	43.6500	+6.567%	55	1,206	+154.983%
2026-04-10	40.9400	41.6700	40.9400	40.9600	+1.562%	18	1,151	+171.729%
2026-04-09	40.2100	40.3300	40.2100	40.3300	+6.412%	124	1,149	+175.973%
2026-04-08	38.4000	38.4000	37.9000	37.9000	+31.097%	24	1,089	+193.668%
2026-04-07	28.9800	28.9800	28.9100	28.9100	-2.199%	4	1,110	+284.988%
2026-04-02	29.5500	29.5600	29.5400	29.5600	-7.625%	60	1,088	+276.522%
2026-04-01	31.8100	32.0400	31.8100	32.0000	+24.951%	13	1,088	+247.813%
2026-03-31	25.6700	25.6700	25.6100	25.6100	+10.056%	2	1,077	+334.596%
2026-03-30	24.8000	24.8000	23.2700	23.2700	-5.675%	49	1,077	+378.298%
2026-03-27	26.5600	26.5600	24.6200	24.6700	-13.439%	129	1,049	+351.155%
2026-03-26	32.6000	32.6000	28.2000	28.5000	-21.918%	94	1,032	+290.526%
2026-03-25	36.5000	36.5000	36.5000	36.5000	-1.617%	500	1,021	+204.932%
2026-03-20	33.7300	37.1000	33.7300	37.1000	+1.090%	14	1,022	+200.000%
2026-03-19	36.1000	36.7000	36.1000	36.7000	-19.181%	29	1,021	+203.270%
2026-03-17	45.6800	45.6800	45.4100	45.4100	+6.872%	4	1,000	+145.100%
2026-03-13	42.3500	42.5000	42.2700	42.4900	-26.867%	12	1,000	+161.944%
2026-03-02	58.0500	58.1000	58.0500	58.1000	-2.566%	427	998	+91.566%
2026-02-17	59.6300	59.6300	59.6300	59.6300	-4.592%	200	742	+86.651%
2026-02-05	62.5000	62.5000	62.5000	62.5000	-20.077%	5	655	+78.080%
2026-01-29	78.2000	78.2000	78.2000	78.2000	-7.565%	1	660	+42.327%
2026-01-27	84.6000	84.6000	84.6000	84.6000	+26.647%	2	659	+31.560%
2026-01-20	67.2700	67.2700	66.8000	66.8000	-16.186%	2	659	+66.617%
2026-01-15	79.7000	79.7000	79.7000	79.7000	-8.148%	1	659	+39.649%
2026-01-12	86.7800	86.7800	86.7700	86.7700	+1.485%	2	660	+28.270%
2026-01-09	85.5000	85.5000	85.5000	85.5000	+5.270%	2	658	+30.175%
2025-12-26	81.1200	81.2200	81.1200	81.2200	+13.214%	2	658	+37.035%
2025-12-23	71.4600	71.7400	71.4600	71.7400	-2.791%	2	657	+55.144%
2025-12-15	73.8000	73.8000	73.8000	73.8000	-20.900%	47	662	+50.813%
2025-12-05	93.6000	93.7000	93.3000	93.3000	+18.116%	18	615	+19.293%
2025-11-25	79.0700	79.0700	78.9900	78.9900	+6.599%	4	606	+40.904%
2025-11-21	74.8000	74.8000	73.6000	74.1000	+14.973%	131	606	+50.202%
2025-11-20	64.4700	64.4700	64.4500	64.4500	-17.772%	54	519	+72.692%
2025-11-18	77.4700	78.3800	77.4700	78.3800	-25.917%	180	528	+42.001%
2025-11-13	105.8000	105.8000	105.8000	105.8000	-6.537%	1	562	+5.198%
2025-11-12	113.2000	113.2000	113.2000	113.2000	+0.891%	1	562	-1.678%
2025-11-11	112.2000	112.2000	112.2000	112.2000	+26.594%	6	561	-0.802%
2025-11-06	95.6300	95.6300	84.7400	88.6300	-11.183%	138	636	+25.578%
2025-11-05	99.7900	99.7900	99.7900	99.7900	-12.542%	3	761	+11.534%
2025-11-03	114.0000	114.1000	113.7800	114.1000	+4.220%	57	611	-2.454%
2025-10-31	110.0000	113.7000	109.4100	109.4800	-0.833%	304	611	+1.662%
2025-10-30	112.0000	113.0000	110.4000	110.4000	-0.478%	15	461	+0.815%
2025-10-28	110.9000	110.9300	110.9000	110.9300	+47.317%	6	466	+0.334%
2025-10-23	75.6000	75.6000	75.3000	75.3000	+4.962%	20	466	+47.809%
2025-10-22	71.7400	71.7400	71.7400	71.7400	+4.471%	1	456	+55.144%
2025-10-16	68.6700	68.6700	68.6700	68.6700	+2.923%	1	456	+62.080%
2025-10-01	66.8000	66.8000	66.7200	66.7200	+2.410%	4	456	+66.817%
2025-09-23	65.0700	65.3700	65.0700	65.1500	+26.751%	42	154	+70.837%
2025-09-17	51.4000	51.4000	51.4000	51.4000	+4.898%	52	133	+116.537%
2025-09-12	48.8300	49.0000	48.6200	49.0000	+23.737%	8	83	+127.143%
2025-07-31	39.7000	39.7000	39.6000	39.6000	-4.116%	2	5	+181.061%
2025-07-30	41.3000	41.3000	41.3000	41.3000	+2.993%	1	5	+169.492%
2025-07-29	40.1000	40.1000	40.1000	40.1000	+20.856%	1	5	+177.556%
2025-07-02	33.3100	33.3100	33.1800	33.1800	+47.467%	2	5	+235.443%
2025-06-24	22.6000	22.6000	22.5000	22.5000	+20.321%	3	4	+394.667%
2025-06-23	18.7000	18.7000	18.7000	18.7000	0.000%	1	1	+495.187%

.dark-mode .pVXqdy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVXqdy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8600SPX Jun 17 2027 8600.00 Call (SPX270617C08600000)option OPRA

SPX20270617C8600
SPX Jun 17 2027 8600.00 Call (SPX270617C08600000)
option OPRA