Dark

SPX20270617C9000
SPX Jun 17 2027 9000.00 Call (SPX270617C09000000)
option OPRA

EOD

Sep 10, 2026

47.60-13.533%(-7.45)1,094

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.6800	49.7600	47.6000	47.6000	-13.533%	1,094	10,062	0.000%
2026-09-09	55.7000	55.7000	54.3200	55.0500	-9.398%	9	9,471	-13.533%
2026-09-08	60.7600	60.7600	60.7600	60.7600	-5.211%	1	9,476	-21.659%
2026-09-04	63.7000	64.1000	63.7000	64.1000	-11.219%	17	9,472	-25.741%
2026-09-03	65.9700	73.1000	63.2500	72.2000	+22.394%	42	9,472	-34.072%
2026-09-01	58.1100	60.7000	58.1100	58.9900	-8.924%	1,449	9,400	-19.308%
2026-08-31	68.2500	68.4100	64.6900	64.7700	-14.178%	9	9,677	-26.509%
2026-08-28	82.0100	90.0200	75.4700	75.4700	-9.930%	594	9,677	-36.929%
2026-08-27	76.9500	83.8900	76.6500	83.7900	+16.197%	406	9,554	-43.191%
2026-08-26	74.3200	74.4400	71.8300	72.1100	-3.943%	324	9,320	-33.990%
2026-08-25	75.8300	76.0400	71.9200	75.0700	+6.151%	589	9,079	-36.593%
2026-08-24	69.5400	72.3000	69.0500	70.7200	-7.045%	3,167	10,239	-32.692%
2026-08-21	74.5000	76.0800	73.6000	76.0800	-8.832%	400	8,890	-37.434%
2026-08-18	84.7300	84.7800	82.6500	83.4500	-21.980%	70	9,275	-42.960%
2026-08-14	113.5600	113.5600	106.9600	106.9600	-3.474%	304	9,241	-55.497%
2026-08-13	112.8800	116.8700	108.4200	110.8100	+15.079%	1,901	9,203	-57.044%
2026-08-12	96.5400	96.5400	96.2900	96.2900	+2.306%	2	7,314	-50.566%
2026-08-11	93.5200	94.4700	93.5200	94.1200	-7.390%	9	7,194	-49.426%
2026-08-10	101.7300	101.7300	101.6300	101.6300	+2.864%	4	7,192	-53.163%
2026-08-07	101.8200	103.7000	98.8000	98.8000	-2.429%	714	7,147	-51.822%
2026-08-05	121.0000	124.0300	98.5000	101.2600	-7.016%	759	6,939	-52.992%
2026-08-04	90.8800	109.4000	90.8800	108.9000	+48.547%	339	6,559	-56.290%
2026-08-03	63.6000	73.3100	63.6000	73.3100	+63.274%	607	6,835	-35.070%
2026-07-31	44.9000	44.9000	44.9000	44.9000	-7.404%	540	6,346	+6.013%
2026-07-30	43.9900	48.4900	43.9900	48.4900	+24.333%	342	6,486	-1.835%
2026-07-29	46.2900	46.6000	39.0000	39.0000	-19.836%	78	6,246	+22.051%
2026-07-28	46.7000	48.6500	46.7000	48.6500	-2.348%	40	6,266	-2.158%
2026-07-24	49.6000	53.2000	49.6000	49.8200	-0.040%	199	6,266	-4.456%
2026-07-23	53.9700	53.9700	49.7100	49.8400	-25.277%	714	6,346	-4.494%
2026-07-22	66.0000	66.7000	66.0000	66.7000	+3.427%	562	6,119	-28.636%
2026-07-21	65.5400	65.5800	64.4900	64.4900	+1.272%	16	5,929	-26.190%
2026-07-20	63.1400	63.7100	63.1400	63.6800	-17.620%	140	5,927	-25.251%
2026-07-14	77.7000	77.8000	77.3000	77.3000	-8.336%	31	5,832	-38.422%
2026-07-10	84.1000	84.4100	84.1000	84.3300	+7.839%	65	5,360	-43.555%
2026-07-09	71.9900	78.2000	71.9600	78.2000	+13.006%	64	5,335	-39.130%
2026-07-08	69.2000	69.2000	69.2000	69.2000	-7.487%	1	5,280	-31.214%
2026-07-07	74.8000	74.8000	74.8000	74.8000	-7.859%	1	5,280	-36.364%
2026-07-06	76.8000	81.1800	76.8000	81.1800	+25.666%	37	5,280	-41.365%
2026-06-29	64.6000	64.6000	64.6000	64.6000	+3.410%	1	4,922	-26.316%
2026-06-26	57.8900	62.4700	57.6300	62.4700	-0.573%	3	4,922	-23.803%
2026-06-25	66.8500	66.8500	62.4700	62.8300	+0.287%	42	4,920	-24.240%
2026-06-24	62.6500	62.6500	62.6500	62.6500	-9.242%	1	4,923	-24.022%
2026-06-23	66.0000	69.1200	66.0000	69.0300	-23.656%	11	4,922	-31.044%
2026-06-18	90.0000	90.4200	90.0000	90.4200	-2.037%	2	4,917	-47.357%
2026-06-17	92.3000	92.3000	92.3000	92.3000	-2.400%	1	4,917	-48.429%
2026-06-16	104.1000	104.1000	94.5700	94.5700	-12.427%	2	4,917	-49.667%
2026-06-15	98.4900	111.9000	98.0000	107.9900	+32.406%	381	5,101	-55.922%
2026-06-12	81.5600	81.5600	81.5600	81.5600	+21.514%	2	5,101	-41.638%
2026-06-11	66.2700	67.1200	66.2700	67.1200	-11.334%	4	5,101	-29.082%
2026-06-10	76.8000	76.8000	75.7000	75.7000	+8.174%	2	5,099	-37.120%
2026-06-09	65.0000	72.3400	65.0000	69.9800	-21.016%	29	5,097	-31.981%
2026-06-08	88.6000	88.6000	88.6000	88.6000	+9.653%	1	5,084	-46.275%
2026-06-05	100.4000	100.4000	80.8000	80.8000	-33.498%	567	5,083	-41.089%
2026-06-04	110.1000	121.5000	110.1000	121.5000	+3.141%	3	5,500	-60.823%
2026-06-03	117.8000	117.8000	117.8000	117.8000	-4.808%	1	5,498	-59.593%
2026-06-02	119.5000	125.5000	119.5000	123.7500	+0.422%	34	5,498	-61.535%
2026-06-01	117.5000	125.0000	117.5000	123.2300	+4.966%	9	5,468	-61.373%
2026-05-29	122.9000	122.9000	116.2000	117.4000	+10.131%	286	5,466	-59.455%
2026-05-27	105.5000	106.6000	105.5000	106.6000	+6.931%	156	5,784	-55.347%
2026-05-22	99.6600	99.6900	99.6600	99.6900	+11.635%	254	5,989	-52.252%
2026-05-20	89.3000	89.3000	89.3000	89.3000	+9.035%	151	6,062	-46.697%
2026-05-19	81.9000	81.9000	81.9000	81.9000	-1.325%	101	6,411	-41.880%
2026-05-18	83.0000	83.0000	83.0000	83.0000	-15.392%	151	6,411	-42.651%
2026-05-15	98.1000	98.1000	98.1000	98.1000	-13.872%	201	6,411	-51.478%
2026-05-14	113.9000	113.9000	113.9000	113.9000	+8.425%	152	6,360	-58.209%
2026-05-13	87.5000	105.0500	87.5000	105.0500	+17.835%	195	6,459	-54.688%
2026-05-12	88.0800	89.1500	81.7900	89.1500	-4.243%	911	6,459	-46.607%
2026-05-11	88.9500	96.0500	88.8400	93.1000	+10.256%	347	6,459	-48.872%
2026-05-08	82.0000	84.5600	82.0000	84.4400	+6.589%	2,541	6,744	-43.629%
2026-05-07	78.6400	79.2200	78.6400	79.2200	+2.351%	2	5,757	-39.914%
2026-05-06	71.6900	77.4000	71.6100	77.4000	+40.702%	964	5,756	-38.501%
2026-05-05	55.7200	55.7200	55.0100	55.0100	+11.042%	147	6,010	-13.470%
2026-05-04	49.5400	49.5400	49.5000	49.5400	-7.419%	252	5,909	-3.916%
2026-05-01	53.6600	53.6600	53.1800	53.5100	+9.249%	3	6,110	-11.045%
2026-04-30	43.7000	49.0700	43.7000	48.9800	+17.543%	425	6,110	-2.817%
2026-04-28	43.5300	43.5300	41.6700	41.6700	-11.151%	3	5,736	+14.231%
2026-04-27	46.2000	46.9000	46.2000	46.9000	+16.377%	308	5,734	+1.493%
2026-04-22	40.5000	40.5000	40.3000	40.3000	+3.599%	5	5,791	+18.114%
2026-04-21	43.0000	43.0000	38.1600	38.9000	-3.617%	14	5,792	+22.365%
2026-04-20	41.4500	41.4500	40.3600	40.3600	-3.097%	19	5,799	+17.939%
2026-04-17	42.5000	42.9000	41.6500	41.6500	+24.888%	312	5,808	+14.286%
2026-04-16	32.5800	33.3500	32.5800	33.3500	+5.505%	6	6,012	+42.729%
2026-04-15	27.0000	31.6300	26.9600	31.6100	+20.880%	11	6,012	+50.585%
2026-04-14	26.2700	26.3200	26.1500	26.1500	+30.750%	4	6,010	+82.027%
2026-04-13	20.0000	20.0000	20.0000	20.0000	+14.877%	10	6,010	+138.000%
2026-04-09	17.5200	17.5200	17.4100	17.4100	-5.174%	6	6,004	+173.406%
2026-04-08	18.2200	18.7000	17.8500	18.3600	+19.376%	36	6,004	+159.259%
2026-04-07	15.0800	15.3800	15.0800	15.3800	+5.704%	4	6,003	+209.493%
2026-04-06	15.5400	15.5600	14.5500	14.5500	-1.556%	33	6,003	+227.148%
2026-04-02	15.1700	15.2900	14.6900	14.7800	-2.249%	58	5,957	+222.057%
2026-03-31	14.4600	15.1600	13.7300	15.1200	+22.429%	64	5,957	+214.815%
2026-03-30	12.5900	13.3800	12.3500	12.3500	-2.217%	862	5,925	+285.425%
2026-03-27	12.6100	12.6300	12.6100	12.6300	-28.239%	2	5,663	+276.880%
2026-03-19	17.6000	17.6000	17.5000	17.6000	-14.146%	16	5,678	+170.455%
2026-03-17	21.3000	21.3000	20.5000	20.5000	-1.584%	252	5,685	+132.195%
2026-03-16	20.8600	20.8600	20.8300	20.8300	+3.119%	2	5,638	+128.517%
2026-03-13	20.1700	20.2000	20.1700	20.2000	-5.607%	302	5,637	+135.644%
2026-03-12	21.4000	21.4000	21.4000	21.4000	-13.710%	5	5,337	+122.430%
2026-03-10	24.8000	24.8000	24.8000	24.8000	+16.816%	1	5,337	+91.935%
2026-03-09	21.3200	21.3200	21.0700	21.2300	-19.093%	21	5,337	+124.211%
2026-03-04	26.0100	26.2400	26.0100	26.2400	-16.166%	4	5,337	+81.402%
2026-02-25	31.3000	31.3000	31.3000	31.3000	+14.736%	1	5,335	+52.077%
2026-02-23	27.2700	27.2800	27.2700	27.2800	-9.067%	402	5,335	+74.487%
2026-02-13	30.0000	30.0000	30.0000	30.0000	-24.051%	290	4,650	+58.667%
2026-02-09	39.4000	39.5000	39.4000	39.5000	+16.176%	20	4,650	+20.506%
2026-02-03	37.0000	37.0000	34.0000	34.0000	-13.486%	201	4,240	+40.000%
2026-01-29	35.0000	39.3000	35.0000	39.3000	-8.520%	8	4,081	+21.120%
2026-01-27	42.9600	42.9600	42.9600	42.9600	+9.257%	151	4,075	+10.801%
2026-01-26	39.0300	39.3200	39.0300	39.3200	+29.769%	180	3,925	+21.058%
2026-01-20	31.0000	31.0000	30.3000	30.3000	-24.627%	710	3,036	+57.096%
2026-01-15	40.2000	40.2000	40.2000	40.2000	-9.865%	349	2,025	+18.408%
2026-01-12	41.9000	44.6000	41.9000	44.6000	-1.545%	24	1,691	+6.726%
2026-01-09	44.4000	45.3000	44.4000	45.3000	+6.089%	31	1,668	+5.077%
2026-01-06	42.7000	42.7000	42.7000	42.7000	+22.000%	51	1,637	+11.475%
2026-01-02	35.8000	35.8000	35.0000	35.0000	-5.252%	3	786	+36.000%
2025-12-31	37.1500	37.1500	36.9400	36.9400	-4.325%	2	782	+28.858%
2025-12-29	38.4100	38.6100	38.4100	38.6100	+10.789%	102	782	+23.284%
2025-12-22	34.7200	34.8500	34.7200	34.8500	+11.591%	20	731	+36.585%
2025-12-17	31.2300	31.2300	31.2300	31.2300	-33.553%	451	721	+52.418%
2025-12-11	47.6000	47.6000	47.0000	47.0000	+4.911%	56	322	+1.277%
2025-12-10	44.8000	44.8000	44.8000	44.8000	-4.274%	20	292	+6.250%
2025-12-09	46.9000	46.9000	46.8000	46.8000	+0.645%	50	272	+1.709%
2025-12-01	47.0000	47.0000	46.5000	46.5000	+9.929%	16	224	+2.366%
2025-11-24	42.3000	42.3000	42.3000	42.3000	-25.528%	60	208	+12.530%
2025-11-05	56.8000	56.8000	56.8000	56.8000	-4.858%	9	159	-16.197%
2025-11-04	59.7000	59.7000	59.7000	59.7000	-2.769%	4	150	-20.268%
2025-10-31	62.3900	63.8000	61.4000	61.4000	-3.912%	13	152	-22.476%
2025-10-29	63.9000	63.9000	63.9000	63.9000	+33.125%	2	148	-25.509%
2025-10-27	48.0000	48.0000	48.0000	48.0000	+10.650%	1	150	-0.833%
2025-10-24	43.3800	43.3800	43.3800	43.3800	+19.834%	6	150	+9.728%
2025-10-16	36.2000	36.2000	36.2000	36.2000	-16.242%	1	150	+31.492%
2025-10-10	43.2200	43.2200	43.2200	43.2200	+5.081%	1	149	+10.134%
2025-10-09	41.0700	41.1300	41.0500	41.1300	+31.322%	10	148	+15.731%
2025-09-29	31.3200	31.3200	31.3200	31.3200	+3.537%	1	149	+51.980%
2025-09-26	30.2500	30.2500	30.2500	30.2500	+7.651%	2	150	+57.355%
2025-09-25	28.1000	28.1000	28.1000	28.1000	+1.298%	5	148	+69.395%
2025-09-18	27.7400	27.7400	27.7400	27.7400	+10.960%	1	143	+71.593%
2025-09-12	23.9000	25.0000	23.9000	25.0000	+8.696%	41	144	+90.400%
2025-09-11	23.0000	23.0000	23.0000	23.0000	+19.481%	60	108	+106.957%
2025-09-08	19.2500	19.2500	19.2500	19.2500	+1.530%	1	48	+147.273%
2025-08-29	18.9600	18.9600	18.9600	18.9600	-8.317%	1	50	+151.055%
2025-08-27	20.8200	20.8500	20.6800	20.6800	+8.842%	9	50	+130.174%
2025-08-21	19.0000	19.0000	19.0000	19.0000	-22.764%	1	51	+150.526%
2025-08-13	24.6000	24.6000	24.6000	24.6000	+37.430%	38	51	+93.496%
2025-08-06	17.9200	17.9200	17.9000	17.9000	+7.186%	5	13	+165.922%
2025-08-01	16.7000	16.7000	16.7000	16.7000	-20.928%	1	8	+185.030%
2025-07-31	21.1200	21.1200	21.1200	21.1200	-9.356%	1	7	+125.379%
2025-07-24	23.3000	23.3000	23.3000	23.3000	+13.659%	1	6	+104.292%
2025-07-22	20.5000	20.5000	20.5000	20.5000	+12.637%	5	5	+132.195%
2025-07-02	18.6400	18.6400	18.2000	18.2000	0.000%	2	1	+161.538%

.dark-mode .q1WHHC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1WHHC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C9000SPX Jun 17 2027 9000.00 Call (SPX270617C09000000)option OPRA

SPX20270617C9000
SPX Jun 17 2027 9000.00 Call (SPX270617C09000000)
option OPRA