Dark

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

EOD

Jul 8, 2026

69.20-7.487%(-5.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	69.2000	69.2000	69.2000	69.2000	-7.487%	1	5,280	0.000%
2026-07-07	74.8000	74.8000	74.8000	74.8000	-7.859%	1	5,280	-7.487%
2026-07-06	76.8000	81.1800	76.8000	81.1800	+25.666%	37	5,280	-14.757%
2026-06-29	64.6000	64.6000	64.6000	64.6000	+3.410%	1	4,922	+7.121%
2026-06-26	57.8900	62.4700	57.6300	62.4700	-0.573%	3	4,922	+10.773%
2026-06-25	66.8500	66.8500	62.4700	62.8300	+0.287%	42	4,920	+10.138%
2026-06-24	62.6500	62.6500	62.6500	62.6500	-9.242%	1	4,923	+10.455%
2026-06-23	66.0000	69.1200	66.0000	69.0300	-23.656%	11	4,922	+0.246%
2026-06-18	90.0000	90.4200	90.0000	90.4200	-2.037%	2	4,917	-23.468%
2026-06-17	92.3000	92.3000	92.3000	92.3000	-2.400%	1	4,917	-25.027%
2026-06-16	104.1000	104.1000	94.5700	94.5700	-12.427%	2	4,917	-26.827%
2026-06-15	98.4900	111.9000	98.0000	107.9900	+32.406%	381	5,101	-35.920%
2026-06-12	81.5600	81.5600	81.5600	81.5600	+21.514%	2	5,101	-15.154%
2026-06-11	66.2700	67.1200	66.2700	67.1200	-11.334%	4	5,101	+3.099%
2026-06-10	76.8000	76.8000	75.7000	75.7000	+8.174%	2	5,099	-8.587%
2026-06-09	65.0000	72.3400	65.0000	69.9800	-21.016%	29	5,097	-1.115%
2026-06-08	88.6000	88.6000	88.6000	88.6000	+9.653%	1	5,084	-21.896%
2026-06-05	100.4000	100.4000	80.8000	80.8000	-33.498%	567	5,083	-14.356%
2026-06-04	110.1000	121.5000	110.1000	121.5000	+3.141%	3	5,500	-43.045%
2026-06-03	117.8000	117.8000	117.8000	117.8000	-4.808%	1	5,498	-41.256%
2026-06-02	119.5000	125.5000	119.5000	123.7500	+0.422%	34	5,498	-44.081%
2026-06-01	117.5000	125.0000	117.5000	123.2300	+4.966%	9	5,468	-43.845%
2026-05-29	122.9000	122.9000	116.2000	117.4000	+10.131%	286	5,466	-41.056%
2026-05-27	105.5000	106.6000	105.5000	106.6000	+6.931%	156	5,784	-35.084%
2026-05-22	99.6600	99.6900	99.6600	99.6900	+11.635%	254	5,989	-30.585%
2026-05-20	89.3000	89.3000	89.3000	89.3000	+9.035%	151	6,062	-22.508%
2026-05-19	81.9000	81.9000	81.9000	81.9000	-1.325%	101	6,411	-15.507%
2026-05-18	83.0000	83.0000	83.0000	83.0000	-15.392%	151	6,411	-16.627%
2026-05-15	98.1000	98.1000	98.1000	98.1000	-13.872%	201	6,411	-29.460%
2026-05-14	113.9000	113.9000	113.9000	113.9000	+8.425%	152	6,360	-39.245%
2026-05-13	87.5000	105.0500	87.5000	105.0500	+17.835%	195	6,459	-34.127%
2026-05-12	88.0800	89.1500	81.7900	89.1500	-4.243%	911	6,459	-22.378%
2026-05-11	88.9500	96.0500	88.8400	93.1000	+10.256%	347	6,459	-25.671%
2026-05-08	82.0000	84.5600	82.0000	84.4400	+6.589%	2,541	6,744	-18.048%
2026-05-07	78.6400	79.2200	78.6400	79.2200	+2.351%	2	5,757	-12.648%
2026-05-06	71.6900	77.4000	71.6100	77.4000	+40.702%	964	5,756	-10.594%
2026-05-05	55.7200	55.7200	55.0100	55.0100	+11.042%	147	6,010	+25.795%
2026-05-04	49.5400	49.5400	49.5000	49.5400	-7.419%	252	5,909	+39.685%
2026-05-01	53.6600	53.6600	53.1800	53.5100	+9.249%	3	6,110	+29.322%
2026-04-30	43.7000	49.0700	43.7000	48.9800	+17.543%	425	6,110	+41.282%
2026-04-28	43.5300	43.5300	41.6700	41.6700	-11.151%	3	5,736	+66.067%
2026-04-27	46.2000	46.9000	46.2000	46.9000	+16.377%	308	5,734	+47.548%
2026-04-22	40.5000	40.5000	40.3000	40.3000	+3.599%	5	5,791	+71.712%
2026-04-21	43.0000	43.0000	38.1600	38.9000	-3.617%	14	5,792	+77.892%
2026-04-20	41.4500	41.4500	40.3600	40.3600	-3.097%	19	5,799	+71.457%
2026-04-17	42.5000	42.9000	41.6500	41.6500	+24.888%	312	5,808	+66.146%
2026-04-16	32.5800	33.3500	32.5800	33.3500	+5.505%	6	6,012	+107.496%
2026-04-15	27.0000	31.6300	26.9600	31.6100	+20.880%	11	6,012	+118.918%
2026-04-14	26.2700	26.3200	26.1500	26.1500	+30.750%	4	6,010	+164.627%
2026-04-13	20.0000	20.0000	20.0000	20.0000	+14.877%	10	6,010	+246.000%
2026-04-09	17.5200	17.5200	17.4100	17.4100	-5.174%	6	6,004	+297.473%
2026-04-08	18.2200	18.7000	17.8500	18.3600	+19.376%	36	6,004	+276.906%
2026-04-07	15.0800	15.3800	15.0800	15.3800	+5.704%	4	6,003	+349.935%
2026-04-06	15.5400	15.5600	14.5500	14.5500	-1.556%	33	6,003	+375.601%
2026-04-02	15.1700	15.2900	14.6900	14.7800	-2.249%	58	5,957	+368.200%
2026-03-31	14.4600	15.1600	13.7300	15.1200	+22.429%	64	5,957	+357.672%
2026-03-30	12.5900	13.3800	12.3500	12.3500	-2.217%	862	5,925	+460.324%
2026-03-27	12.6100	12.6300	12.6100	12.6300	-28.239%	2	5,663	+447.902%
2026-03-19	17.6000	17.6000	17.5000	17.6000	-14.146%	16	5,678	+293.182%
2026-03-17	21.3000	21.3000	20.5000	20.5000	-1.584%	252	5,685	+237.561%
2026-03-16	20.8600	20.8600	20.8300	20.8300	+3.119%	2	5,638	+232.213%
2026-03-13	20.1700	20.2000	20.1700	20.2000	-5.607%	302	5,637	+242.574%
2026-03-12	21.4000	21.4000	21.4000	21.4000	-13.710%	5	5,337	+223.364%
2026-03-10	24.8000	24.8000	24.8000	24.8000	+16.816%	1	5,337	+179.032%
2026-03-09	21.3200	21.3200	21.0700	21.2300	-19.093%	21	5,337	+225.954%
2026-03-04	26.0100	26.2400	26.0100	26.2400	-16.166%	4	5,337	+163.720%
2026-02-25	31.3000	31.3000	31.3000	31.3000	+14.736%	1	5,335	+121.086%
2026-02-23	27.2700	27.2800	27.2700	27.2800	-9.067%	402	5,335	+153.666%
2026-02-13	30.0000	30.0000	30.0000	30.0000	-24.051%	290	4,650	+130.667%
2026-02-09	39.4000	39.5000	39.4000	39.5000	+16.176%	20	4,650	+75.190%
2026-02-03	37.0000	37.0000	34.0000	34.0000	-13.486%	201	4,240	+103.529%
2026-01-29	35.0000	39.3000	35.0000	39.3000	-8.520%	8	4,081	+76.081%
2026-01-27	42.9600	42.9600	42.9600	42.9600	+9.257%	151	4,075	+61.080%
2026-01-26	39.0300	39.3200	39.0300	39.3200	+29.769%	180	3,925	+75.992%
2026-01-20	31.0000	31.0000	30.3000	30.3000	-24.627%	710	3,036	+128.383%
2026-01-15	40.2000	40.2000	40.2000	40.2000	-9.865%	349	2,025	+72.139%
2026-01-12	41.9000	44.6000	41.9000	44.6000	-1.545%	24	1,691	+55.157%
2026-01-09	44.4000	45.3000	44.4000	45.3000	+6.089%	31	1,668	+52.759%
2026-01-06	42.7000	42.7000	42.7000	42.7000	+22.000%	51	1,637	+62.061%
2026-01-02	35.8000	35.8000	35.0000	35.0000	-5.252%	3	786	+97.714%
2025-12-31	37.1500	37.1500	36.9400	36.9400	-4.325%	2	782	+87.331%
2025-12-29	38.4100	38.6100	38.4100	38.6100	+10.789%	102	782	+79.228%
2025-12-22	34.7200	34.8500	34.7200	34.8500	+11.591%	20	731	+98.565%
2025-12-17	31.2300	31.2300	31.2300	31.2300	-33.553%	451	721	+121.582%
2025-12-11	47.6000	47.6000	47.0000	47.0000	+4.911%	56	322	+47.234%
2025-12-10	44.8000	44.8000	44.8000	44.8000	-4.274%	20	292	+54.464%
2025-12-09	46.9000	46.9000	46.8000	46.8000	+0.645%	50	272	+47.863%
2025-12-01	47.0000	47.0000	46.5000	46.5000	+9.929%	16	224	+48.817%
2025-11-24	42.3000	42.3000	42.3000	42.3000	-25.528%	60	208	+63.593%
2025-11-05	56.8000	56.8000	56.8000	56.8000	-4.858%	9	159	+21.831%
2025-11-04	59.7000	59.7000	59.7000	59.7000	-2.769%	4	150	+15.913%
2025-10-31	62.3900	63.8000	61.4000	61.4000	-3.912%	13	152	+12.704%
2025-10-29	63.9000	63.9000	63.9000	63.9000	+33.125%	2	148	+8.294%
2025-10-27	48.0000	48.0000	48.0000	48.0000	+10.650%	1	150	+44.167%
2025-10-24	43.3800	43.3800	43.3800	43.3800	+19.834%	6	150	+59.521%
2025-10-16	36.2000	36.2000	36.2000	36.2000	-16.242%	1	150	+91.160%
2025-10-10	43.2200	43.2200	43.2200	43.2200	+5.081%	1	149	+60.111%
2025-10-09	41.0700	41.1300	41.0500	41.1300	+31.322%	10	148	+68.247%
2025-09-29	31.3200	31.3200	31.3200	31.3200	+3.537%	1	149	+120.945%
2025-09-26	30.2500	30.2500	30.2500	30.2500	+7.651%	2	150	+128.760%
2025-09-25	28.1000	28.1000	28.1000	28.1000	+1.298%	5	148	+146.263%
2025-09-18	27.7400	27.7400	27.7400	27.7400	+10.960%	1	143	+149.459%
2025-09-12	23.9000	25.0000	23.9000	25.0000	+8.696%	41	144	+176.800%
2025-09-11	23.0000	23.0000	23.0000	23.0000	+19.481%	60	108	+200.870%
2025-09-08	19.2500	19.2500	19.2500	19.2500	+1.530%	1	48	+259.481%
2025-08-29	18.9600	18.9600	18.9600	18.9600	-8.317%	1	50	+264.979%
2025-08-27	20.8200	20.8500	20.6800	20.6800	+8.842%	9	50	+234.623%
2025-08-21	19.0000	19.0000	19.0000	19.0000	-22.764%	1	51	+264.211%
2025-08-13	24.6000	24.6000	24.6000	24.6000	+37.430%	38	51	+181.301%
2025-08-06	17.9200	17.9200	17.9000	17.9000	+7.186%	5	13	+286.592%
2025-08-01	16.7000	16.7000	16.7000	16.7000	-20.928%	1	8	+314.371%
2025-07-31	21.1200	21.1200	21.1200	21.1200	-9.356%	1	7	+227.652%
2025-07-24	23.3000	23.3000	23.3000	23.3000	+13.659%	1	6	+196.996%
2025-07-22	20.5000	20.5000	20.5000	20.5000	+12.637%	5	5	+237.561%
2025-07-02	18.6400	18.6400	18.2000	18.2000	0.000%	2	1	+280.220%

.dark-mode .lx0CRs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lx0CRs{ 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