Dark

SPX20270617C9200
SPX Jun 17 2027 9200.00 Call (SPX270617C09200000)
option OPRA

EOD

Jul 8, 2026

47.03-7.239%(-3.67)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	45.4100	47.1400	45.4100	47.0300	-7.239%	7	5,821	0.000%
2026-07-07	52.6300	53.1400	50.7000	50.7000	-11.872%	135	5,816	-7.239%
2026-07-06	53.5700	57.5300	53.4900	57.5300	+7.734%	8	5,795	-18.251%
2026-07-01	56.7000	56.7000	53.4000	53.4000	-2.287%	10	5,642	-11.929%
2026-06-30	52.1000	55.2000	52.1000	54.6500	+24.205%	292	5,635	-13.943%
2026-06-29	44.0000	44.0000	44.0000	44.0000	+12.302%	1	5,477	+6.886%
2026-06-26	43.5500	43.5700	39.1700	39.1800	-11.337%	32	5,477	+20.036%
2026-06-25	47.3000	47.3000	42.5500	44.1900	+2.767%	340	5,493	+6.427%
2026-06-24	50.3000	50.3000	43.0000	43.0000	-14.513%	331	5,339	+9.372%
2026-06-23	50.1000	50.5000	50.1000	50.3000	-16.264%	3	5,099	-6.501%
2026-06-22	60.0700	60.0700	60.0700	60.0700	-7.185%	1	5,098	-21.708%
2026-06-18	64.9100	64.9100	64.7200	64.7200	+4.185%	2	5,097	-27.333%
2026-06-17	66.5700	66.6100	61.8200	62.1200	-7.656%	33	5,097	-24.292%
2026-06-16	73.5000	73.5000	67.2700	67.2700	-10.700%	13	5,097	-30.088%
2026-06-15	73.3000	79.5600	73.3000	75.3300	+63.761%	543	4,969	-37.568%
2026-06-11	46.0000	46.0000	46.0000	46.0000	-10.104%	1	4,969	+2.239%
2026-06-10	53.2000	53.2000	51.1700	51.1700	-6.265%	326	4,970	-8.091%
2026-06-09	54.5600	54.7400	48.6400	54.5900	-8.559%	462	4,680	-13.849%
2026-06-08	59.7000	59.7000	59.7000	59.7000	-4.617%	555	4,646	-21.223%
2026-06-05	78.6500	78.6500	62.5900	62.5900	-27.297%	506	4,423	-24.860%
2026-06-04	79.5000	86.1400	79.5000	86.0900	+0.467%	21	4,902	-45.371%
2026-06-03	85.6900	85.6900	85.6900	85.6900	-7.860%	2	4,902	-45.116%
2026-06-02	89.7600	93.0000	89.7600	93.0000	+3.679%	6	4,902	-49.430%
2026-06-01	89.2000	89.7000	89.2000	89.7000	+0.561%	6	4,900	-47.570%
2026-05-29	88.0000	89.2000	88.0000	89.2000	+9.582%	3	4,895	-47.276%
2026-05-28	81.3700	81.4000	81.3700	81.4000	+3.051%	4	4,892	-42.224%
2026-05-27	79.4700	79.5000	78.9900	78.9900	-0.454%	516	4,892	-40.461%
2026-05-26	79.4000	79.4000	79.3500	79.3500	+12.938%	4	4,392	-40.731%
2026-05-22	72.0000	73.9000	70.0500	70.2600	+13.689%	26	4,392	-33.063%
2026-05-21	61.8000	61.8000	61.8000	61.8000	+13.021%	10	4,382	-23.900%
2026-05-20	54.6800	54.6800	54.6800	54.6800	-7.915%	5	4,382	-13.990%
2026-05-19	59.3200	59.3800	59.3200	59.3800	-3.148%	5	4,392	-20.798%
2026-05-18	61.3100	61.3100	61.3100	61.3100	-33.214%	10	4,392	-23.291%
2026-05-14	87.5000	93.3000	87.5000	91.8000	+43.080%	120	4,392	-48.769%
2026-05-12	60.6900	64.1700	58.8700	64.1600	+4.495%	331	4,123	-26.699%
2026-05-08	58.9800	61.9300	58.9800	61.4000	+12.249%	47	4,123	-23.404%
2026-05-07	55.9100	55.9100	54.7000	54.7000	+6.961%	197	4,123	-14.022%
2026-05-06	51.1400	51.1400	51.1400	51.1400	+29.468%	555	3,938	-8.037%
2026-05-05	39.5000	39.5000	39.5000	39.5000	+5.898%	10	3,984	+19.063%
2026-05-01	37.7600	37.7600	37.3000	37.3000	+9.288%	4	3,996	+26.086%
2026-04-30	34.1300	34.1300	34.1300	34.1300	+20.176%	16	3,996	+37.797%
2026-04-29	28.4000	28.4000	28.4000	28.4000	-13.150%	50	4,004	+65.599%
2026-04-27	32.9000	32.9000	32.7000	32.7000	+11.986%	7	3,971	+43.823%
2026-04-23	29.2000	29.2000	29.2000	29.2000	+3.546%	1,300	4,128	+61.062%
2026-04-22	28.4000	28.4000	28.2000	28.2000	+4.059%	6	4,858	+66.773%
2026-04-21	26.4200	27.1000	26.4200	27.1000	-3.764%	13	4,859	+73.542%
2026-04-20	28.9500	28.9500	28.1600	28.1600	+17.041%	6	4,859	+67.010%
2026-04-16	23.3900	24.0600	23.3900	24.0600	+7.124%	12	4,854	+95.470%
2026-04-15	19.0300	22.4600	18.9200	22.4600	+19.851%	7	4,855	+109.394%
2026-04-14	17.2400	18.7400	17.2400	18.7400	+31.972%	11	4,850	+150.961%
2026-04-13	14.2000	14.2000	14.2000	14.2000	+9.231%	13	4,854	+231.197%
2026-04-08	13.1100	13.1700	12.9900	13.0000	+18.505%	15	4,849	+261.769%
2026-04-02	10.4900	11.3600	10.4900	10.9700	-7.893%	132	4,835	+328.715%
2026-04-01	11.9400	11.9400	11.9100	11.9100	+13.754%	7	4,835	+294.878%
2026-03-31	10.8000	10.8300	10.4700	10.4700	+12.099%	19	4,837	+349.188%
2026-03-30	10.2800	10.2800	9.2900	9.3400	-4.303%	225	4,837	+403.533%
2026-03-27	9.7500	9.7600	9.7500	9.7600	-25.496%	13	4,853	+381.865%
2026-03-25	13.1000	13.1400	13.1000	13.1000	-0.228%	4	4,840	+259.008%
2026-03-24	13.1300	13.1300	13.1300	13.1300	-14.014%	1,000	4,840	+258.187%
2026-03-17	15.3000	15.3000	15.2700	15.2700	-5.741%	2	3,920	+207.990%
2026-03-06	16.2000	16.2000	16.2000	16.2000	-3.686%	10	3,770	+190.309%
2026-03-05	16.5800	16.8200	16.5800	16.8200	-6.969%	4	3,770	+179.608%
2026-03-04	17.9800	18.0800	17.9800	18.0800	-6.029%	4	3,770	+160.122%
2026-02-27	19.3900	19.4000	19.2400	19.2400	-1.837%	6	3,770	+144.439%
2026-02-19	20.2000	20.2000	19.6000	19.6000	-30.249%	30	3,770	+139.949%
2026-01-29	28.1000	28.2000	28.1000	28.1000	-8.944%	5	3,740	+67.367%
2026-01-27	30.8600	30.8600	30.8600	30.8600	-4.458%	1	3,735	+52.398%
2026-01-12	32.2000	32.3000	32.2000	32.3000	-1.223%	30	3,735	+45.604%
2026-01-09	31.7000	32.7000	31.7000	32.7000	+16.911%	41	3,705	+43.823%
2025-12-29	27.9700	27.9700	27.9700	27.9700	-6.767%	2	3,664	+68.144%
2025-12-26	29.7700	30.0000	29.7700	30.0000	+11.111%	4	3,666	+56.767%
2025-12-23	26.3000	27.0000	26.3000	27.0000	+6.719%	501	3,670	+74.185%
2025-12-22	23.8000	25.3000	23.7000	25.3000	+1.729%	1,222	1,335	+85.889%
2025-12-16	25.1500	25.1500	24.8700	24.8700	-21.669%	70	163	+89.103%
2025-11-24	32.3000	32.3000	31.7500	31.7500	+20.038%	16	104	+48.126%
2025-11-21	26.4500	26.4500	26.4500	26.4500	-18.111%	1	89	+77.807%
2025-11-18	32.3000	32.3000	32.2200	32.3000	-16.902%	46	89	+45.604%
2025-11-14	39.1200	39.1200	38.8700	38.8700	-3.381%	2	45	+20.993%
2025-11-13	40.2300	40.2300	40.2300	40.2300	-17.578%	1	45	+16.903%
2025-11-12	48.8100	48.8100	48.8100	48.8100	+3.149%	1	45	-3.647%
2025-11-11	47.3200	47.3200	47.3200	47.3200	+1.458%	1	45	-0.613%
2025-10-31	46.6400	46.6400	46.6400	46.6400	-2.366%	1	45	+0.836%
2025-10-29	47.7700	47.7700	47.7700	47.7700	+53.207%	4	44	-1.549%
2025-10-24	31.1800	31.1800	31.1800	31.1800	+8.641%	1	42	+50.834%
2025-10-23	28.7000	28.7000	28.7000	28.7000	+4.136%	20	58	+63.868%
2025-10-07	29.2600	29.2600	27.5600	27.5600	-0.863%	7	42	+70.646%
2025-10-06	27.8000	27.8000	27.8000	27.8000	+15.257%	1	42	+69.173%
2025-10-01	24.1200	24.1200	24.1200	24.1200	+9.836%	3	43	+94.983%
2025-09-30	22.0300	22.0300	21.9600	21.9600	+1.198%	2	40	+114.162%
2025-09-26	21.7000	21.7000	21.7000	21.7000	+24.713%	2	40	+116.728%
2025-09-12	17.5200	17.5200	17.4000	17.4000	+25.180%	2	38	+170.287%
2025-08-29	13.9000	13.9000	13.9000	13.9000	-9.974%	1	39	+238.345%
2025-08-22	15.6500	15.6500	15.4400	15.4400	+0.390%	4	39	+204.598%
2025-08-19	15.3800	15.3800	15.3800	15.3800	-5.296%	2	39	+205.787%
2025-08-18	16.2400	16.2400	16.2400	16.2400	-2.345%	4	39	+189.594%
2025-08-15	16.6300	16.6300	16.6300	16.6300	+0.302%	2	39	+182.802%
2025-08-12	16.5800	16.5800	16.5800	16.5800	+20.145%	2	39	+183.655%
2025-08-07	13.7800	13.8000	13.7800	13.8000	+9.005%	5	37	+240.797%
2025-08-04	12.9400	12.9400	12.6600	12.6600	-23.458%	4	32	+271.485%
2025-07-30	16.1800	16.5400	16.1800	16.5400	-4.393%	2	32	+184.341%
2025-07-28	17.3000	17.3000	17.3000	17.3000	+4.154%	5	30	+171.850%
2025-07-25	16.6100	16.6100	16.6100	16.6100	-1.424%	5	25	+183.143%
2025-07-24	16.8200	16.8500	16.8200	16.8500	+3.756%	5	25	+179.110%
2025-07-23	15.8700	16.2400	15.8700	16.2400	+4.103%	7	20	+189.594%
2025-07-21	15.5000	15.6300	15.3100	15.6000	+8.559%	7	17	+201.474%
2025-07-16	14.3700	14.3700	14.3700	14.3700	-1.373%	2	16	+227.279%
2025-07-14	14.5800	14.6500	14.5700	14.5700	-0.884%	13	14	+222.787%
2025-07-11	14.7000	14.7000	14.7000	14.7000	0.000%	2	2	+219.932%

.dark-mode .TVRStm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVRStm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C9200SPX Jun 17 2027 9200.00 Call (SPX270617C09200000)option OPRA

SPX20270617C9200
SPX Jun 17 2027 9200.00 Call (SPX270617C09200000)
option OPRA