Dark

SPX20270617C8700
SPX Jun 17 2027 8700.00 Call (SPX270617C08700000)
option OPRA

EOD

Sep 10, 2026

94.59-8.013%(-8.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	91.7000	94.5900	91.7000	94.5900	-8.013%	3	11,166	0.000%
2026-09-09	103.5000	103.5000	101.5600	102.8300	-6.177%	141	11,145	-8.013%
2026-09-08	109.6000	109.6000	109.6000	109.6000	-6.700%	1	11,225	-13.695%
2026-09-04	117.4600	117.4700	117.4600	117.4700	-9.777%	40	11,184	-19.477%
2026-09-03	117.1400	130.8000	115.5300	130.2000	+21.229%	169	11,184	-27.350%
2026-09-02	113.3000	113.3000	107.4000	107.4000	+2.569%	2	11,022	-11.927%
2026-09-01	106.0600	106.7300	104.4600	104.7100	-14.453%	57	11,022	-9.665%
2026-08-31	123.6900	123.6900	115.7900	122.4000	-8.459%	1,154	11,022	-22.721%
2026-08-28	154.0900	154.1500	132.8700	133.7100	-6.757%	604	10,852	-29.257%
2026-08-27	141.8000	143.4000	141.5000	143.4000	+9.969%	414	10,495	-34.038%
2026-08-25	130.6900	130.7000	130.4000	130.4000	+6.103%	12	10,264	-27.462%
2026-08-24	122.8200	122.9000	122.8200	122.9000	-5.578%	2	10,264	-23.035%
2026-08-21	133.0200	133.0200	130.1400	130.1600	+2.327%	672	10,264	-27.328%
2026-08-20	127.2000	127.2000	127.2000	127.2000	-10.862%	6	10,243	-25.637%
2026-08-19	149.2200	149.2200	142.7000	142.7000	-1.647%	9	10,247	-33.714%
2026-08-18	148.5000	148.8000	143.7000	145.0900	-13.770%	99	10,255	-34.806%
2026-08-17	168.2800	168.2800	168.2600	168.2600	-5.061%	2	10,196	-43.783%
2026-08-14	187.8000	187.8000	177.2100	177.2300	-5.477%	49	10,195	-46.629%
2026-08-13	187.6000	188.7500	181.6300	187.5000	+13.533%	64	10,198	-49.552%
2026-08-12	165.1400	165.1500	165.1400	165.1500	+3.090%	160	10,181	-42.725%
2026-08-11	173.2000	173.7100	158.4500	160.2000	-7.012%	1,198	10,183	-40.955%
2026-08-10	173.0700	178.0800	169.4000	172.2800	+1.163%	244	10,171	-45.095%
2026-08-07	167.5800	172.3000	165.1800	170.3000	+8.444%	199	10,108	-44.457%
2026-08-06	168.5700	169.1500	156.5200	157.0400	-4.968%	614	10,695	-39.767%
2026-08-05	198.3000	198.3000	163.8900	165.2500	-7.444%	1,320	10,719	-42.759%
2026-08-04	148.6000	182.1900	148.0400	178.5400	+42.150%	1,423	9,629	-47.020%
2026-08-03	108.1100	127.7000	108.1100	125.6000	+28.821%	177	9,588	-24.689%
2026-07-31	89.0000	98.3000	83.3000	97.5000	+12.587%	235	9,749	-2.985%
2026-07-30	77.2000	87.3000	77.2000	86.6000	+21.459%	14	9,733	+9.226%
2026-07-29	75.5100	81.1000	71.0000	71.3000	-22.162%	147	9,669	+32.665%
2026-07-28	83.5000	91.6000	82.8000	91.6000	+5.287%	10	9,720	+3.264%
2026-07-27	94.0000	94.0000	86.4000	87.0000	-9.845%	10	9,722	+8.724%
2026-07-24	93.0000	99.8000	90.5000	96.5000	+1.793%	14	9,921	-1.979%
2026-07-23	98.0000	103.0000	91.0000	94.8000	-16.439%	1,620	9,559	-0.222%
2026-07-22	113.4800	113.4800	113.4500	113.4500	+2.392%	342	9,659	-16.624%
2026-07-21	110.3000	110.9000	110.3000	110.8000	+4.233%	16	9,532	-14.630%
2026-07-20	116.5000	117.4000	106.3000	106.3000	-2.477%	873	9,329	-11.016%
2026-07-17	108.5000	115.5000	108.5000	109.0000	-13.355%	740	8,789	-13.220%
2026-07-16	136.2900	136.2900	123.0000	125.8000	-5.626%	90	8,868	-24.809%
2026-07-13	139.0000	139.0000	133.3000	133.3000	+3.978%	303	8,942	-29.040%
2026-07-09	128.2000	128.2000	128.0000	128.2000	+7.101%	7	8,502	-26.217%
2026-07-08	119.7000	119.7000	119.7000	119.7000	-8.086%	702	8,502	-20.977%
2026-07-07	131.2800	131.2800	125.6700	130.2300	-6.645%	2,235	8,319	-27.367%
2026-07-06	131.0900	139.8000	130.8800	139.5000	+0.389%	157	7,631	-32.194%
2026-07-02	138.9400	139.0100	138.8900	138.9600	+37.177%	4	7,723	-31.930%
2026-06-26	101.0200	109.1500	101.0200	101.3000	-5.495%	44	7,723	-6.624%
2026-06-24	107.1900	107.1900	107.1900	107.1900	-25.464%	225	7,625	-11.755%
2026-06-18	143.8300	143.8300	143.6800	143.8100	+5.201%	1,032	6,257	-34.226%
2026-06-17	153.3600	153.3600	136.7000	136.7000	-10.712%	911	6,257	-30.805%
2026-06-16	164.8600	164.8600	153.0400	153.1000	-10.698%	1,899	6,257	-38.217%
2026-06-15	168.9600	171.6300	168.9600	171.4400	+28.709%	1,608	3,135	-44.826%
2026-06-12	132.8000	133.2000	132.8000	133.2000	+6.135%	3	3,135	-28.986%
2026-06-11	110.9000	125.5000	110.2000	125.5000	+4.072%	15	3,135	-24.629%
2026-06-10	126.0000	127.0000	120.4300	120.5900	-0.413%	22	3,135	-21.561%
2026-06-09	138.2800	138.2800	121.0900	121.0900	-16.828%	10	3,135	-21.885%
2026-06-08	144.9600	145.6200	144.9600	145.5900	-2.157%	654	3,143	-35.030%
2026-06-05	148.8000	149.3000	148.8000	148.8000	-19.607%	660	2,662	-36.431%
2026-06-04	174.2000	185.3800	174.2000	185.0900	-1.074%	412	2,472	-48.895%
2026-06-02	187.1000	187.1000	187.1000	187.1000	+2.001%	27	2,336	-49.444%
2026-06-01	183.8000	183.8000	183.4300	183.4300	+5.292%	382	2,139	-48.433%
2026-05-28	174.2100	174.2100	174.2100	174.2100	+4.193%	80	2,479	-45.703%
2026-05-27	167.2000	167.2000	167.2000	167.2000	+0.784%	1	2,545	-43.427%
2026-05-26	173.7400	176.5000	165.9000	165.9000	+7.254%	37	2,544	-42.984%
2026-05-22	160.2100	160.8600	154.6800	154.6800	+16.301%	549	2,565	-38.848%
2026-05-19	133.0000	133.0000	133.0000	133.0000	+2.465%	414	2,046	-28.880%
2026-05-18	141.9700	141.9700	129.0000	129.8000	-16.677%	36	2,110	-27.126%
2026-05-15	159.6800	160.2000	153.8000	155.7800	-10.006%	40	2,110	-39.280%
2026-05-14	171.9600	173.1000	171.9600	173.1000	+6.635%	57	2,119	-45.355%
2026-05-13	157.9000	164.9000	157.4500	162.3300	+19.019%	246	2,155	-41.730%
2026-05-08	136.5000	136.7000	136.0200	136.3900	+6.256%	384	2,155	-30.647%
2026-05-07	128.3600	128.3600	128.3600	128.3600	+41.210%	1	2,066	-26.309%
2026-05-01	90.9000	90.9000	90.9000	90.9000	+28.571%	2	2,066	+4.059%
2026-04-29	71.1000	71.1000	70.7000	70.7000	-12.608%	4	2,066	+33.791%
2026-04-27	80.9000	80.9000	80.6000	80.9000	+14.104%	64	2,122	+16.922%
2026-04-22	69.9000	70.9000	69.9000	70.9000	+4.112%	23	2,044	+33.413%
2026-04-21	73.5000	73.5000	66.3700	68.1000	-5.613%	35	2,047	+38.899%
2026-04-20	72.1500	72.1500	72.1500	72.1500	+21.077%	5	2,047	+31.102%
2026-04-16	59.5900	59.5900	59.5900	59.5900	+3.635%	1	2,047	+58.735%
2026-04-15	56.8400	57.5000	56.8400	57.5000	+22.837%	201	2,048	+64.504%
2026-04-14	45.3400	46.8100	45.3000	46.8100	+34.126%	522	1,847	+102.072%
2026-04-13	34.7000	34.9000	34.7000	34.9000	+5.438%	7	1,595	+171.032%
2026-04-10	34.1000	34.4000	33.1000	33.1000	+0.577%	22	1,588	+185.770%
2026-04-09	30.8900	33.0200	30.8800	32.9100	+37.354%	160	1,587	+187.420%
2026-04-07	23.7100	23.9900	23.7100	23.9600	-3.114%	4	1,522	+294.783%
2026-04-02	24.7100	24.7300	24.7100	24.7300	+25.724%	4	1,521	+282.491%
2026-03-30	19.6200	19.6700	19.6200	19.6700	-6.333%	4	1,521	+380.885%
2026-03-27	21.6000	21.9000	20.9000	21.0000	-12.863%	82	1,521	+350.429%
2026-03-26	26.5000	26.6000	24.1000	24.1000	-19.559%	42	1,439	+292.490%
2026-03-24	29.9100	29.9600	29.9100	29.9600	-0.795%	2	1,413	+215.721%
2026-03-20	27.8800	30.2000	27.8800	30.2000	+0.667%	3	1,415	+213.212%
2026-03-19	29.8000	30.0000	29.8000	30.0000	-14.432%	2	1,414	+215.300%
2026-03-13	35.1500	35.1500	35.0600	35.0600	-8.220%	4	1,412	+169.795%
2026-03-12	38.2000	38.2000	38.2000	38.2000	-10.118%	5	1,412	+147.618%
2026-03-10	42.5000	42.5000	42.5000	42.5000	+5.721%	1	1,412	+122.565%
2026-03-06	40.2000	40.2000	40.2000	40.2000	-20.095%	449	1,412	+135.299%
2026-02-19	50.3100	50.3100	50.3100	50.3100	-19.761%	64	655	+88.014%
2026-02-06	62.7000	62.7000	62.7000	62.7000	+24.158%	1	259	+50.861%
2026-02-05	50.5000	50.5000	50.5000	50.5000	-10.142%	1	259	+87.307%
2026-02-04	56.2000	56.2000	56.2000	56.2000	-18.314%	1	258	+68.310%
2026-01-29	65.5000	68.8000	65.4000	68.8000	-1.756%	14	257	+37.485%
2026-01-27	70.0300	70.0300	70.0300	70.0300	+11.513%	1	253	+35.071%
2026-01-26	62.8000	62.8000	62.8000	62.8000	+9.982%	1	253	+50.621%
2026-01-21	57.1000	57.1000	57.1000	57.1000	-21.888%	5	252	+65.657%
2026-01-12	73.2000	73.2000	73.1000	73.1000	+1.107%	14	247	+29.398%
2026-01-09	72.3000	72.3000	72.3000	72.3000	+12.128%	3	233	+30.830%
2025-12-30	64.4900	64.4900	64.4800	64.4800	+0.671%	2	233	+46.697%
2025-12-29	65.9700	66.2800	64.0200	64.0500	-6.673%	192	232	+47.681%
2025-12-26	68.3000	68.7100	68.3000	68.6300	+8.249%	188	136	+37.826%
2025-12-15	63.6000	63.6000	63.4000	63.4000	0.000%	42	42	+49.196%

.dark-mode .DCQshG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCQshG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8700SPX Jun 17 2027 8700.00 Call (SPX270617C08700000)option OPRA

SPX20270617C8700
SPX Jun 17 2027 8700.00 Call (SPX270617C08700000)
option OPRA