Dark

SPX20270617C8800
SPX Jun 17 2027 8800.00 Call (SPX270617C08800000)
option OPRA

EOD

Sep 10, 2026

75.50-9.418%(-7.85)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	75.5000	76.6900	75.5000	75.5000	-9.418%	155	8,227	0.000%
2026-09-09	84.4000	84.4000	81.8000	83.3500	-12.905%	55	8,200	-9.418%
2026-09-04	94.3200	95.7000	94.2800	95.7000	+8.998%	3	8,274	-21.108%
2026-09-02	88.8000	88.8000	87.5000	87.8000	+3.538%	768	8,581	-14.009%
2026-09-01	84.9000	84.9000	84.8000	84.8000	-16.288%	8	8,724	-10.967%
2026-08-31	100.7400	101.4000	96.8000	101.3000	-10.195%	224	8,727	-25.469%
2026-08-28	111.4000	112.9000	111.4000	112.8000	-5.922%	65	8,735	-33.067%
2026-08-27	118.9000	119.9000	115.4000	119.9000	+10.609%	84	8,670	-37.031%
2026-08-26	107.9000	109.1000	107.7000	108.4000	-1.365%	65	8,619	-30.351%
2026-08-25	109.8000	110.4000	109.3000	109.9000	+4.866%	65	8,554	-31.301%
2026-08-24	105.6100	105.7500	103.7000	104.8000	-6.679%	69	8,489	-27.958%
2026-08-21	109.6000	112.6000	109.6000	112.3000	+6.144%	66	8,424	-32.769%
2026-08-20	117.2000	117.2000	104.0000	105.8000	-13.491%	67	8,357	-28.639%
2026-08-19	120.4000	122.3000	119.5000	122.3000	+0.246%	65	8,291	-38.267%
2026-08-18	126.5000	126.5000	119.9000	122.0000	-13.720%	108	8,204	-38.115%
2026-08-17	147.2000	147.2000	139.6000	141.4000	-6.481%	970	8,123	-46.605%
2026-08-14	157.0300	157.0300	149.8000	151.2000	-5.144%	15	7,161	-50.066%
2026-08-13	157.5000	159.4000	157.4500	159.4000	+15.591%	606	7,148	-52.635%
2026-08-12	140.4800	140.4800	137.9000	137.9000	-4.409%	21	7,317	-45.250%
2026-08-10	149.0000	149.0600	144.2600	144.2600	-0.235%	526	7,336	-47.664%
2026-08-07	137.8500	145.9000	137.8500	144.6000	+10.584%	103	7,586	-47.787%
2026-08-06	143.2000	143.2000	130.7600	130.7600	-9.446%	107	7,536	-42.261%
2026-08-05	156.1000	156.1000	141.7000	144.4000	-4.668%	163	7,509	-47.715%
2026-08-04	129.3000	154.7000	127.1000	151.4700	+42.896%	241	7,365	-50.155%
2026-08-03	106.0000	106.0000	106.0000	106.0000	+46.006%	1	7,339	-28.774%
2026-07-31	72.6000	72.6000	72.6000	72.6000	+2.009%	1	7,338	+3.994%
2026-07-30	63.6000	71.1700	63.6000	71.1700	-12.352%	524	7,338	+6.084%
2026-07-24	81.1000	81.2000	81.1000	81.2000	+8.267%	441	6,838	-7.020%
2026-07-23	81.7000	81.7000	75.0000	75.0000	-20.559%	78	6,466	+0.667%
2026-07-22	94.4100	94.4100	94.4100	94.4100	+3.656%	2	6,490	-20.030%
2026-07-21	90.7600	91.0800	90.7600	91.0800	-6.479%	2	6,490	-17.106%
2026-07-20	97.7500	99.3200	97.3900	97.3900	+2.408%	402	6,489	-22.477%
2026-07-17	95.1000	95.1000	95.1000	95.1000	-16.019%	24	6,839	-20.610%
2026-07-16	110.9600	113.2400	110.9100	113.2400	-1.513%	102	6,815	-33.327%
2026-07-15	118.6300	118.6300	110.2500	114.9800	+3.121%	6	6,715	-34.336%
2026-07-14	111.5000	111.5000	111.5000	111.5000	+1.364%	1	6,715	-32.287%
2026-07-13	110.0000	110.0000	110.0000	110.0000	-9.629%	266	6,715	-31.364%
2026-07-10	115.6900	121.7200	115.6100	121.7200	+6.399%	23	6,449	-37.972%
2026-07-09	106.0900	114.4000	106.0500	114.4000	+4.284%	253	6,449	-34.003%
2026-07-07	108.7000	109.7000	108.7000	109.7000	+7.024%	9	6,538	-31.176%
2026-07-02	102.0000	102.5000	96.0000	102.5000	-4.846%	300	6,830	-26.341%
2026-07-01	112.1000	112.2000	107.7200	107.7200	-2.516%	23	6,830	-29.911%
2026-06-30	110.8000	110.9000	110.5000	110.5000	+11.729%	45	6,853	-31.674%
2026-06-29	91.5000	98.9700	90.7000	98.9000	+15.808%	19	6,898	-23.660%
2026-06-26	91.5000	92.8100	84.1600	85.4000	-4.260%	1,268	6,914	-11.593%
2026-06-25	92.9400	92.9400	89.2000	89.2000	-0.889%	21	5,966	-15.359%
2026-06-24	90.0000	90.0000	90.0000	90.0000	-7.312%	14	5,973	-16.111%
2026-06-23	95.9400	97.9000	95.9400	97.1000	-15.565%	69	5,977	-22.245%
2026-06-22	129.8000	129.8000	115.0000	115.0000	-8.074%	70	5,930	-34.348%
2026-06-18	125.8700	125.8700	125.1000	125.1000	+14.236%	100	5,976	-39.648%
2026-06-17	130.8000	130.8000	109.2200	109.5100	-16.226%	93	5,976	-31.057%
2026-06-16	145.1500	145.1500	130.7200	130.7200	+15.579%	202	5,976	-42.243%
2026-06-12	112.9000	113.2000	112.9000	113.1000	+22.138%	270	5,679	-33.245%
2026-06-11	92.6000	92.6000	92.6000	92.6000	-5.307%	1	5,679	-18.467%
2026-06-10	106.0000	106.1000	97.4700	97.7900	-9.688%	4	5,679	-22.794%
2026-06-09	100.3500	108.6300	97.9300	108.2800	-9.969%	56	5,679	-30.273%
2026-06-08	118.9600	124.2800	118.9600	120.2700	+7.002%	12	5,679	-37.225%
2026-06-05	142.0000	142.0000	112.4000	112.4000	-31.796%	28	5,679	-32.829%
2026-06-04	149.9000	164.8000	149.9000	164.8000	+5.102%	167	5,668	-54.187%
2026-06-03	161.1700	161.1700	154.5000	156.8000	-8.250%	151	5,610	-51.849%
2026-06-02	162.0100	170.9000	161.2900	170.9000	+3.513%	140	5,459	-55.822%
2026-06-01	158.6700	165.1000	156.4000	165.1000	+3.576%	3,420	5,319	-54.270%
2026-05-29	166.2000	168.0000	159.4000	159.4000	-0.363%	67	2,661	-52.635%
2026-05-28	155.8000	159.9800	155.8000	159.9800	+7.694%	854	2,603	-52.807%
2026-05-27	148.5500	148.5500	148.5500	148.5500	-1.609%	1	1,775	-49.175%
2026-05-26	145.9500	150.9800	145.9500	150.9800	+9.137%	5	1,778	-49.993%
2026-05-22	138.3400	138.3400	138.3400	138.3400	+23.961%	1	1,780	-45.424%
2026-05-19	113.5500	113.5500	111.2000	111.6000	-3.926%	7	1,780	-32.348%
2026-05-18	116.1600	116.1600	116.1600	116.1600	-14.462%	4	1,780	-35.003%
2026-05-15	132.8000	137.0000	132.8000	135.8000	-11.531%	8	1,780	-44.404%
2026-05-14	162.5000	162.5000	153.5000	153.5000	+26.317%	35	1,768	-50.814%
2026-05-12	119.3200	121.5200	118.7500	121.5200	+4.086%	564	1,264	-37.870%
2026-05-08	114.2300	118.1300	114.2300	116.7500	+7.693%	33	1,264	-35.332%
2026-05-07	108.4100	108.4100	108.4100	108.4100	+7.828%	5	1,249	-30.357%
2026-05-06	100.5400	100.5400	100.5400	100.5400	+71.570%	5	1,247	-24.906%
2026-04-22	58.9000	59.1000	58.5000	58.6000	+3.901%	29	1,245	+28.840%
2026-04-21	56.6000	56.6000	56.4000	56.4000	+14.634%	108	1,159	+33.865%
2026-04-16	48.5000	49.8400	48.3000	49.2000	+7.073%	26	1,159	+53.455%
2026-04-15	45.9500	45.9500	45.9500	45.9500	+37.164%	1,001	1,151	+64.309%
2026-04-14	33.5000	33.5000	33.5000	33.5000	+9.049%	1	560	+125.373%
2026-04-13	28.2000	30.7200	28.2000	30.7200	+9.168%	18	559	+145.768%
2026-04-10	28.2500	28.6600	28.1400	28.1400	+5.789%	19	568	+168.301%
2026-04-08	26.5800	26.6000	26.5800	26.6000	+29.252%	11	558	+183.835%
2026-04-02	21.1300	21.1300	20.5400	20.5800	+23.013%	14	556	+266.861%
2026-03-30	17.0600	17.0600	16.6900	16.7300	-2.221%	6	556	+351.285%
2026-03-27	17.0400	17.1100	17.0400	17.1100	-14.450%	2	556	+341.262%
2026-03-26	22.7000	22.7000	20.0000	20.0000	-23.077%	4	556	+277.500%
2026-03-20	23.1200	26.0000	23.1200	26.0000	-14.474%	19	560	+190.385%
2026-03-16	30.4000	30.4000	30.4000	30.4000	+4.360%	1	551	+148.355%
2026-03-13	29.1200	29.1300	29.1200	29.1300	-2.412%	4	551	+159.183%
2026-03-09	29.6500	29.8500	29.6500	29.8500	-20.633%	4	553	+152.931%
2026-03-04	37.7600	37.7600	37.6100	37.6100	-7.909%	2	553	+100.744%
2026-02-26	40.9600	40.9600	40.8400	40.8400	-4.423%	2	553	+84.868%
2026-02-24	42.7300	42.7300	42.7300	42.7300	+3.412%	1	554	+76.691%
2026-02-19	41.3200	41.3200	41.3200	41.3200	-25.145%	1	553	+82.720%
2026-01-29	55.0000	55.3000	55.0000	55.2000	-10.824%	13	553	+36.775%
2026-01-12	62.0000	62.0000	61.9000	61.9000	+0.650%	6	550	+21.971%
2026-01-09	62.9000	63.0000	61.4000	61.5000	+13.784%	23	550	+22.764%
2025-12-30	53.8600	55.3900	53.8600	54.0500	+0.764%	32	539	+39.685%
2025-12-29	54.8300	54.8300	53.6400	53.6400	-3.351%	4	538	+40.753%
2025-12-24	55.6900	55.6900	55.5000	55.5000	+17.585%	2	535	+36.036%
2025-12-19	47.2000	47.2000	47.2000	47.2000	-10.606%	13	535	+59.958%
2025-12-15	53.1000	53.1000	52.8000	52.8000	-4.000%	70	524	+42.992%
2025-12-12	64.5000	64.5000	55.0000	55.0000	-16.918%	65	454	+37.273%
2025-12-11	66.1000	66.2000	66.1000	66.2000	+6.602%	49	389	+14.048%
2025-12-10	62.1000	62.1000	62.1000	62.1000	-2.969%	11	340	+21.578%
2025-12-09	64.8000	64.8000	64.0000	64.0000	-5.605%	56	329	+17.969%
2025-12-05	68.0000	68.1000	67.8000	67.8000	+8.307%	27	273	+11.357%
2025-12-01	63.7000	63.7000	62.6000	62.6000	-8.346%	30	262	+20.607%
2025-11-26	68.3000	68.3000	68.3000	68.3000	+24.408%	40	192	+10.542%
2025-11-21	55.3000	55.4000	54.9000	54.9000	+2.425%	19	192	+37.523%
2025-11-20	53.2600	53.6000	53.2600	53.6000	-16.925%	2	173	+40.858%
2025-11-06	70.2200	70.4000	62.3700	64.5200	-24.538%	90	173	+17.018%
2025-11-03	85.5000	85.5000	85.5000	85.5000	+2.604%	3	244	-11.696%
2025-10-31	84.0500	84.1100	83.3300	83.3300	+26.258%	96	244	-9.396%
2025-10-27	66.0000	66.0000	66.0000	66.0000	+10.220%	1	183	+14.394%
2025-10-24	59.8800	59.8800	59.8800	59.8800	+22.204%	6	183	+26.086%
2025-10-17	49.0000	49.0000	49.0000	49.0000	+2.725%	1	189	+54.082%
2025-10-10	60.0000	60.0700	47.7000	47.7000	-16.433%	3	190	+58.281%
2025-10-09	57.0200	57.1700	57.0200	57.0800	+94.547%	10	188	+32.270%
2025-09-05	29.3400	29.3400	29.3400	29.3400	+11.136%	100	180	+157.328%
2025-09-04	25.1000	26.4000	25.1000	26.4000	-6.482%	70	117	+185.985%
2025-08-22	28.5500	28.5500	28.2300	28.2300	+1.328%	2	47	+167.446%
2025-08-19	27.8600	27.8600	27.8600	27.8600	-5.655%	1	49	+170.998%
2025-08-18	29.5300	29.5300	29.5300	29.5300	-2.251%	2	50	+155.672%
2025-08-15	30.2100	30.2100	30.2100	30.2100	-8.455%	1	52	+149.917%
2025-08-13	33.0000	33.0000	33.0000	33.0000	+45.246%	29	53	+128.788%
2025-08-04	22.7200	22.7200	22.7200	22.7200	+2.852%	1	24	+232.306%
2025-08-01	22.0900	22.0900	22.0900	22.0900	-19.877%	1	24	+241.784%
2025-07-21	27.5700	27.5700	27.5700	27.5700	+9.015%	1	23	+173.848%
2025-07-16	25.2900	25.2900	25.2900	25.2900	-1.939%	1	24	+198.537%
2025-07-14	25.8900	25.9000	25.7900	25.7900	-0.425%	6	23	+192.749%
2025-07-11	25.9000	25.9000	25.9000	25.9000	+6.672%	1	17	+191.506%
2025-07-02	25.1400	25.1400	24.2800	24.2800	0.000%	34	16	+210.956%

.dark-mode .Mp6Fz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mp6Fz4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C8800SPX Jun 17 2027 8800.00 Call (SPX270617C08800000)option OPRA

SPX20270617C8800
SPX Jun 17 2027 8800.00 Call (SPX270617C08800000)
option OPRA