Dark

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

EOD

Jul 7, 2026

109.70+7.024%(+7.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	108.7000	109.7000	108.7000	109.7000	+7.024%	9	6,538	0.000%
2026-07-02	102.0000	102.5000	96.0000	102.5000	-4.846%	300	6,830	+7.024%
2026-07-01	112.1000	112.2000	107.7200	107.7200	-2.516%	23	6,830	+1.838%
2026-06-30	110.8000	110.9000	110.5000	110.5000	+11.729%	45	6,853	-0.724%
2026-06-29	91.5000	98.9700	90.7000	98.9000	+15.808%	19	6,898	+10.920%
2026-06-26	91.5000	92.8100	84.1600	85.4000	-4.260%	1,268	6,914	+28.454%
2026-06-25	92.9400	92.9400	89.2000	89.2000	-0.889%	21	5,966	+22.982%
2026-06-24	90.0000	90.0000	90.0000	90.0000	-7.312%	14	5,973	+21.889%
2026-06-23	95.9400	97.9000	95.9400	97.1000	-15.565%	69	5,977	+12.976%
2026-06-22	129.8000	129.8000	115.0000	115.0000	-8.074%	70	5,930	-4.609%
2026-06-18	125.8700	125.8700	125.1000	125.1000	+14.236%	100	5,976	-12.310%
2026-06-17	130.8000	130.8000	109.2200	109.5100	-16.226%	93	5,976	+0.174%
2026-06-16	145.1500	145.1500	130.7200	130.7200	+15.579%	202	5,976	-16.080%
2026-06-12	112.9000	113.2000	112.9000	113.1000	+22.138%	270	5,679	-3.006%
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	+12.179%
2026-06-09	100.3500	108.6300	97.9300	108.2800	-9.969%	56	5,679	+1.311%
2026-06-08	118.9600	124.2800	118.9600	120.2700	+7.002%	12	5,679	-8.789%
2026-06-05	142.0000	142.0000	112.4000	112.4000	-31.796%	28	5,679	-2.402%
2026-06-04	149.9000	164.8000	149.9000	164.8000	+5.102%	167	5,668	-33.434%
2026-06-03	161.1700	161.1700	154.5000	156.8000	-8.250%	151	5,610	-30.038%
2026-06-02	162.0100	170.9000	161.2900	170.9000	+3.513%	140	5,459	-35.810%
2026-06-01	158.6700	165.1000	156.4000	165.1000	+3.576%	3,420	5,319	-33.555%
2026-05-29	166.2000	168.0000	159.4000	159.4000	-0.363%	67	2,661	-31.179%
2026-05-28	155.8000	159.9800	155.8000	159.9800	+7.694%	854	2,603	-31.429%
2026-05-27	148.5500	148.5500	148.5500	148.5500	-1.609%	1	1,775	-26.153%
2026-05-26	145.9500	150.9800	145.9500	150.9800	+9.137%	5	1,778	-27.341%
2026-05-22	138.3400	138.3400	138.3400	138.3400	+23.961%	1	1,780	-20.703%
2026-05-19	113.5500	113.5500	111.2000	111.6000	-3.926%	7	1,780	-1.703%
2026-05-18	116.1600	116.1600	116.1600	116.1600	-14.462%	4	1,780	-5.561%
2026-05-15	132.8000	137.0000	132.8000	135.8000	-11.531%	8	1,780	-19.219%
2026-05-14	162.5000	162.5000	153.5000	153.5000	+26.317%	35	1,768	-28.534%
2026-05-12	119.3200	121.5200	118.7500	121.5200	+4.086%	564	1,264	-9.727%
2026-05-08	114.2300	118.1300	114.2300	116.7500	+7.693%	33	1,264	-6.039%
2026-05-07	108.4100	108.4100	108.4100	108.4100	+7.828%	5	1,249	+1.190%
2026-05-06	100.5400	100.5400	100.5400	100.5400	+71.570%	5	1,247	+9.111%
2026-04-22	58.9000	59.1000	58.5000	58.6000	+3.901%	29	1,245	+87.201%
2026-04-21	56.6000	56.6000	56.4000	56.4000	+14.634%	108	1,159	+94.504%
2026-04-16	48.5000	49.8400	48.3000	49.2000	+7.073%	26	1,159	+122.967%
2026-04-15	45.9500	45.9500	45.9500	45.9500	+37.164%	1,001	1,151	+138.738%
2026-04-14	33.5000	33.5000	33.5000	33.5000	+9.049%	1	560	+227.463%
2026-04-13	28.2000	30.7200	28.2000	30.7200	+9.168%	18	559	+257.096%
2026-04-10	28.2500	28.6600	28.1400	28.1400	+5.789%	19	568	+289.837%
2026-04-08	26.5800	26.6000	26.5800	26.6000	+29.252%	11	558	+312.406%
2026-04-02	21.1300	21.1300	20.5400	20.5800	+23.013%	14	556	+433.042%
2026-03-30	17.0600	17.0600	16.6900	16.7300	-2.221%	6	556	+555.708%
2026-03-27	17.0400	17.1100	17.0400	17.1100	-14.450%	2	556	+541.146%
2026-03-26	22.7000	22.7000	20.0000	20.0000	-23.077%	4	556	+448.500%
2026-03-20	23.1200	26.0000	23.1200	26.0000	-14.474%	19	560	+321.923%
2026-03-16	30.4000	30.4000	30.4000	30.4000	+4.360%	1	551	+260.855%
2026-03-13	29.1200	29.1300	29.1200	29.1300	-2.412%	4	551	+276.588%
2026-03-09	29.6500	29.8500	29.6500	29.8500	-20.633%	4	553	+267.504%
2026-03-04	37.7600	37.7600	37.6100	37.6100	-7.909%	2	553	+191.678%
2026-02-26	40.9600	40.9600	40.8400	40.8400	-4.423%	2	553	+168.609%
2026-02-24	42.7300	42.7300	42.7300	42.7300	+3.412%	1	554	+156.728%
2026-02-19	41.3200	41.3200	41.3200	41.3200	-25.145%	1	553	+165.489%
2026-01-29	55.0000	55.3000	55.0000	55.2000	-10.824%	13	553	+98.732%
2026-01-12	62.0000	62.0000	61.9000	61.9000	+0.650%	6	550	+77.221%
2026-01-09	62.9000	63.0000	61.4000	61.5000	+13.784%	23	550	+78.374%
2025-12-30	53.8600	55.3900	53.8600	54.0500	+0.764%	32	539	+102.960%
2025-12-29	54.8300	54.8300	53.6400	53.6400	-3.351%	4	538	+104.512%
2025-12-24	55.6900	55.6900	55.5000	55.5000	+17.585%	2	535	+97.658%
2025-12-19	47.2000	47.2000	47.2000	47.2000	-10.606%	13	535	+132.415%
2025-12-15	53.1000	53.1000	52.8000	52.8000	-4.000%	70	524	+107.765%
2025-12-12	64.5000	64.5000	55.0000	55.0000	-16.918%	65	454	+99.455%
2025-12-11	66.1000	66.2000	66.1000	66.2000	+6.602%	49	389	+65.710%
2025-12-10	62.1000	62.1000	62.1000	62.1000	-2.969%	11	340	+76.651%
2025-12-09	64.8000	64.8000	64.0000	64.0000	-5.605%	56	329	+71.406%
2025-12-05	68.0000	68.1000	67.8000	67.8000	+8.307%	27	273	+61.799%
2025-12-01	63.7000	63.7000	62.6000	62.6000	-8.346%	30	262	+75.240%
2025-11-26	68.3000	68.3000	68.3000	68.3000	+24.408%	40	192	+60.615%
2025-11-21	55.3000	55.4000	54.9000	54.9000	+2.425%	19	192	+99.818%
2025-11-20	53.2600	53.6000	53.2600	53.6000	-16.925%	2	173	+104.664%
2025-11-06	70.2200	70.4000	62.3700	64.5200	-24.538%	90	173	+70.025%
2025-11-03	85.5000	85.5000	85.5000	85.5000	+2.604%	3	244	+28.304%
2025-10-31	84.0500	84.1100	83.3300	83.3300	+26.258%	96	244	+31.645%
2025-10-27	66.0000	66.0000	66.0000	66.0000	+10.220%	1	183	+66.212%
2025-10-24	59.8800	59.8800	59.8800	59.8800	+22.204%	6	183	+83.200%
2025-10-17	49.0000	49.0000	49.0000	49.0000	+2.725%	1	189	+123.878%
2025-10-10	60.0000	60.0700	47.7000	47.7000	-16.433%	3	190	+129.979%
2025-10-09	57.0200	57.1700	57.0200	57.0800	+94.547%	10	188	+92.186%
2025-09-05	29.3400	29.3400	29.3400	29.3400	+11.136%	100	180	+273.892%
2025-09-04	25.1000	26.4000	25.1000	26.4000	-6.482%	70	117	+315.530%
2025-08-22	28.5500	28.5500	28.2300	28.2300	+1.328%	2	47	+288.594%
2025-08-19	27.8600	27.8600	27.8600	27.8600	-5.655%	1	49	+293.754%
2025-08-18	29.5300	29.5300	29.5300	29.5300	-2.251%	2	50	+271.487%
2025-08-15	30.2100	30.2100	30.2100	30.2100	-8.455%	1	52	+263.125%
2025-08-13	33.0000	33.0000	33.0000	33.0000	+45.246%	29	53	+232.424%
2025-08-04	22.7200	22.7200	22.7200	22.7200	+2.852%	1	24	+382.835%
2025-08-01	22.0900	22.0900	22.0900	22.0900	-19.877%	1	24	+396.605%
2025-07-21	27.5700	27.5700	27.5700	27.5700	+9.015%	1	23	+297.896%
2025-07-16	25.2900	25.2900	25.2900	25.2900	-1.939%	1	24	+333.768%
2025-07-14	25.8900	25.9000	25.7900	25.7900	-0.425%	6	23	+325.359%
2025-07-11	25.9000	25.9000	25.9000	25.9000	+6.672%	1	17	+323.552%
2025-07-02	25.1400	25.1400	24.2800	24.2800	0.000%	34	16	+351.812%

.dark-mode .Kpy6TW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kpy6TW{ 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