Dark

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

EOD

Sep 11, 2026

33.69+12.113%(+3.64)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	33.6800	35.7200	33.6800	33.6900	+12.113%	55	9,063	0.000%
2026-09-10	31.4900	31.5400	30.0200	30.0500	-16.782%	2,012	9,104	+12.113%
2026-09-09	36.1100	36.1100	36.1100	36.1100	-9.499%	50	7,508	-6.702%
2026-09-04	44.7300	45.0200	39.9000	39.9000	-13.990%	289	7,712	-15.564%
2026-09-03	46.3300	46.3900	46.3300	46.3900	+21.983%	4	7,712	-27.377%
2026-09-02	38.0900	38.0900	38.0300	38.0300	+5.346%	2	7,710	-11.412%
2026-09-01	38.5000	38.6900	35.9800	36.1000	-11.973%	178	7,711	-6.676%
2026-08-31	42.9000	43.0000	41.0100	41.0100	-31.764%	176	7,731	-17.849%
2026-08-28	60.9000	60.9000	60.1000	60.1000	+12.589%	2	7,642	-43.943%
2026-08-27	53.6600	53.6600	53.3700	53.3800	+7.189%	17	7,642	-36.886%
2026-08-26	49.4000	49.8000	48.5000	49.8000	+8.261%	3	7,648	-32.349%
2026-08-24	45.0000	46.7000	45.0000	46.0000	-5.699%	56	7,649	-26.761%
2026-08-21	48.6000	48.7800	48.6000	48.7800	+4.009%	77	7,651	-30.935%
2026-08-20	54.0000	54.2800	46.6000	46.9000	-20.102%	109	7,727	-28.166%
2026-08-19	57.7000	58.7000	57.2100	58.7000	+6.341%	656	8,251	-42.606%
2026-08-18	57.1000	57.1000	55.1000	55.2000	-17.955%	162	7,859	-38.967%
2026-08-17	71.5000	71.7300	67.1700	67.2800	-8.338%	46	7,876	-49.926%
2026-08-14	79.4300	79.4300	73.4000	73.4000	-7.789%	51	7,859	-54.101%
2026-08-13	78.2300	79.6000	76.9700	79.6000	+20.169%	678	7,810	-57.676%
2026-08-12	66.1200	66.2400	66.1200	66.2400	+0.699%	4	7,628	-49.139%
2026-08-11	65.5400	65.7800	65.5400	65.7800	-7.534%	1,506	7,628	-48.784%
2026-08-10	74.4900	74.4900	70.1500	71.1400	+17.199%	94	8,062	-52.643%
2026-08-06	69.7300	69.8100	60.7000	60.7000	-13.656%	594	7,662	-44.498%
2026-08-05	71.5000	72.5000	67.7000	70.3000	-7.133%	159	7,983	-52.077%
2026-08-04	61.4000	78.5100	61.3000	75.7000	+66.118%	1,893	7,979	-55.495%
2026-08-03	43.1000	45.5700	43.0000	45.5700	+73.931%	74	6,803	-26.070%
2026-07-30	25.5000	26.2000	25.5000	26.2000	+1.276%	94	6,861	+28.588%
2026-07-29	27.1000	27.1000	25.7500	25.8700	-17.977%	13	6,788	+30.228%
2026-07-28	31.5400	31.5400	31.5400	31.5400	-1.561%	1	6,795	+6.817%
2026-07-24	35.6000	35.6000	32.0400	32.0400	-2.198%	14	6,796	+5.150%
2026-07-23	36.1000	36.1000	32.7600	32.7600	-23.636%	916	6,799	+2.839%
2026-07-22	42.8400	42.9000	42.8400	42.9000	+11.169%	4	6,057	-21.469%
2026-07-20	42.1000	42.1000	38.5900	38.5900	-6.742%	5	5,905	-12.698%
2026-07-17	41.3800	41.3800	41.3800	41.3800	-18.350%	10	5,819	-18.584%
2026-07-16	50.6800	50.6800	50.6800	50.6800	-8.188%	8	5,819	-33.524%
2026-07-15	57.6000	57.6000	55.2000	55.2000	-8.640%	16	5,811	-38.967%
2026-07-10	59.2000	60.4500	59.1800	60.4200	+8.669%	116	5,826	-44.240%
2026-07-09	50.3000	55.6000	50.3000	55.6000	+18.222%	22	5,835	-39.406%
2026-07-08	45.4100	47.1400	45.4100	47.0300	-7.239%	7	5,821	-28.365%
2026-07-07	52.6300	53.1400	50.7000	50.7000	-11.872%	135	5,816	-33.550%
2026-07-06	53.5700	57.5300	53.4900	57.5300	+7.734%	8	5,795	-41.439%
2026-07-01	56.7000	56.7000	53.4000	53.4000	-2.287%	10	5,642	-36.910%
2026-06-30	52.1000	55.2000	52.1000	54.6500	+24.205%	292	5,635	-38.353%
2026-06-29	44.0000	44.0000	44.0000	44.0000	+12.302%	1	5,477	-23.432%
2026-06-26	43.5500	43.5700	39.1700	39.1800	-11.337%	32	5,477	-14.012%
2026-06-25	47.3000	47.3000	42.5500	44.1900	+2.767%	340	5,493	-23.761%
2026-06-24	50.3000	50.3000	43.0000	43.0000	-14.513%	331	5,339	-21.651%
2026-06-23	50.1000	50.5000	50.1000	50.3000	-16.264%	3	5,099	-33.022%
2026-06-22	60.0700	60.0700	60.0700	60.0700	-7.185%	1	5,098	-43.915%
2026-06-18	64.9100	64.9100	64.7200	64.7200	+4.185%	2	5,097	-47.945%
2026-06-17	66.5700	66.6100	61.8200	62.1200	-7.656%	33	5,097	-45.766%
2026-06-16	73.5000	73.5000	67.2700	67.2700	-10.700%	13	5,097	-49.918%
2026-06-15	73.3000	79.5600	73.3000	75.3300	+63.761%	543	4,969	-55.277%
2026-06-11	46.0000	46.0000	46.0000	46.0000	-10.104%	1	4,969	-26.761%
2026-06-10	53.2000	53.2000	51.1700	51.1700	-6.265%	326	4,970	-34.161%
2026-06-09	54.5600	54.7400	48.6400	54.5900	-8.559%	462	4,680	-38.285%
2026-06-08	59.7000	59.7000	59.7000	59.7000	-4.617%	555	4,646	-43.568%
2026-06-05	78.6500	78.6500	62.5900	62.5900	-27.297%	506	4,423	-46.174%
2026-06-04	79.5000	86.1400	79.5000	86.0900	+0.467%	21	4,902	-60.867%
2026-06-03	85.6900	85.6900	85.6900	85.6900	-7.860%	2	4,902	-60.684%
2026-06-02	89.7600	93.0000	89.7600	93.0000	+3.679%	6	4,902	-63.774%
2026-06-01	89.2000	89.7000	89.2000	89.7000	+0.561%	6	4,900	-62.441%
2026-05-29	88.0000	89.2000	88.0000	89.2000	+9.582%	3	4,895	-62.231%
2026-05-28	81.3700	81.4000	81.3700	81.4000	+3.051%	4	4,892	-58.612%
2026-05-27	79.4700	79.5000	78.9900	78.9900	-0.454%	516	4,892	-57.349%
2026-05-26	79.4000	79.4000	79.3500	79.3500	+12.938%	4	4,392	-57.543%
2026-05-22	72.0000	73.9000	70.0500	70.2600	+13.689%	26	4,392	-52.050%
2026-05-21	61.8000	61.8000	61.8000	61.8000	+13.021%	10	4,382	-45.485%
2026-05-20	54.6800	54.6800	54.6800	54.6800	-7.915%	5	4,382	-38.387%
2026-05-19	59.3200	59.3800	59.3200	59.3800	-3.148%	5	4,392	-43.264%
2026-05-18	61.3100	61.3100	61.3100	61.3100	-33.214%	10	4,392	-45.050%
2026-05-14	87.5000	93.3000	87.5000	91.8000	+43.080%	120	4,392	-63.301%
2026-05-12	60.6900	64.1700	58.8700	64.1600	+4.495%	331	4,123	-47.491%
2026-05-08	58.9800	61.9300	58.9800	61.4000	+12.249%	47	4,123	-45.130%
2026-05-07	55.9100	55.9100	54.7000	54.7000	+6.961%	197	4,123	-38.410%
2026-05-06	51.1400	51.1400	51.1400	51.1400	+29.468%	555	3,938	-34.122%
2026-05-05	39.5000	39.5000	39.5000	39.5000	+5.898%	10	3,984	-14.709%
2026-05-01	37.7600	37.7600	37.3000	37.3000	+9.288%	4	3,996	-9.678%
2026-04-30	34.1300	34.1300	34.1300	34.1300	+20.176%	16	3,996	-1.289%
2026-04-29	28.4000	28.4000	28.4000	28.4000	-13.150%	50	4,004	+18.627%
2026-04-27	32.9000	32.9000	32.7000	32.7000	+11.986%	7	3,971	+3.028%
2026-04-23	29.2000	29.2000	29.2000	29.2000	+3.546%	1,300	4,128	+15.377%
2026-04-22	28.4000	28.4000	28.2000	28.2000	+4.059%	6	4,858	+19.468%
2026-04-21	26.4200	27.1000	26.4200	27.1000	-3.764%	13	4,859	+24.317%
2026-04-20	28.9500	28.9500	28.1600	28.1600	+17.041%	6	4,859	+19.638%
2026-04-16	23.3900	24.0600	23.3900	24.0600	+7.124%	12	4,854	+40.025%
2026-04-15	19.0300	22.4600	18.9200	22.4600	+19.851%	7	4,855	+50.000%
2026-04-14	17.2400	18.7400	17.2400	18.7400	+31.972%	11	4,850	+79.776%
2026-04-13	14.2000	14.2000	14.2000	14.2000	+9.231%	13	4,854	+137.254%
2026-04-08	13.1100	13.1700	12.9900	13.0000	+18.505%	15	4,849	+159.154%
2026-04-02	10.4900	11.3600	10.4900	10.9700	-7.893%	132	4,835	+207.110%
2026-04-01	11.9400	11.9400	11.9100	11.9100	+13.754%	7	4,835	+182.872%
2026-03-31	10.8000	10.8300	10.4700	10.4700	+12.099%	19	4,837	+221.777%
2026-03-30	10.2800	10.2800	9.2900	9.3400	-4.303%	225	4,837	+260.707%
2026-03-27	9.7500	9.7600	9.7500	9.7600	-25.496%	13	4,853	+245.184%
2026-03-25	13.1000	13.1400	13.1000	13.1000	-0.228%	4	4,840	+157.176%
2026-03-24	13.1300	13.1300	13.1300	13.1300	-14.014%	1,000	4,840	+156.588%
2026-03-17	15.3000	15.3000	15.2700	15.2700	-5.741%	2	3,920	+120.629%
2026-03-06	16.2000	16.2000	16.2000	16.2000	-3.686%	10	3,770	+107.963%
2026-03-05	16.5800	16.8200	16.5800	16.8200	-6.969%	4	3,770	+100.297%
2026-03-04	17.9800	18.0800	17.9800	18.0800	-6.029%	4	3,770	+86.338%
2026-02-27	19.3900	19.4000	19.2400	19.2400	-1.837%	6	3,770	+75.104%
2026-02-19	20.2000	20.2000	19.6000	19.6000	-30.249%	30	3,770	+71.888%
2026-01-29	28.1000	28.2000	28.1000	28.1000	-8.944%	5	3,740	+19.893%
2026-01-27	30.8600	30.8600	30.8600	30.8600	-4.458%	1	3,735	+9.170%
2026-01-12	32.2000	32.3000	32.2000	32.3000	-1.223%	30	3,735	+4.303%
2026-01-09	31.7000	32.7000	31.7000	32.7000	+16.911%	41	3,705	+3.028%
2025-12-29	27.9700	27.9700	27.9700	27.9700	-6.767%	2	3,664	+20.450%
2025-12-26	29.7700	30.0000	29.7700	30.0000	+11.111%	4	3,666	+12.300%
2025-12-23	26.3000	27.0000	26.3000	27.0000	+6.719%	501	3,670	+24.778%
2025-12-22	23.8000	25.3000	23.7000	25.3000	+1.729%	1,222	1,335	+33.162%
2025-12-16	25.1500	25.1500	24.8700	24.8700	-21.669%	70	163	+35.464%
2025-11-24	32.3000	32.3000	31.7500	31.7500	+20.038%	16	104	+6.110%
2025-11-21	26.4500	26.4500	26.4500	26.4500	-18.111%	1	89	+27.372%
2025-11-18	32.3000	32.3000	32.2200	32.3000	-16.902%	46	89	+4.303%
2025-11-14	39.1200	39.1200	38.8700	38.8700	-3.381%	2	45	-13.326%
2025-11-13	40.2300	40.2300	40.2300	40.2300	-17.578%	1	45	-16.257%
2025-11-12	48.8100	48.8100	48.8100	48.8100	+3.149%	1	45	-30.977%
2025-11-11	47.3200	47.3200	47.3200	47.3200	+1.458%	1	45	-28.804%
2025-10-31	46.6400	46.6400	46.6400	46.6400	-2.366%	1	45	-27.766%
2025-10-29	47.7700	47.7700	47.7700	47.7700	+53.207%	4	44	-29.475%
2025-10-24	31.1800	31.1800	31.1800	31.1800	+8.641%	1	42	+8.050%
2025-10-23	28.7000	28.7000	28.7000	28.7000	+4.136%	20	58	+17.387%
2025-10-07	29.2600	29.2600	27.5600	27.5600	-0.863%	7	42	+22.242%
2025-10-06	27.8000	27.8000	27.8000	27.8000	+15.257%	1	42	+21.187%
2025-10-01	24.1200	24.1200	24.1200	24.1200	+9.836%	3	43	+39.677%
2025-09-30	22.0300	22.0300	21.9600	21.9600	+1.198%	2	40	+53.415%
2025-09-26	21.7000	21.7000	21.7000	21.7000	+24.713%	2	40	+55.253%
2025-09-12	17.5200	17.5200	17.4000	17.4000	+25.180%	2	38	+93.621%
2025-08-29	13.9000	13.9000	13.9000	13.9000	-9.974%	1	39	+142.374%
2025-08-22	15.6500	15.6500	15.4400	15.4400	+0.390%	4	39	+118.199%
2025-08-19	15.3800	15.3800	15.3800	15.3800	-5.296%	2	39	+119.051%
2025-08-18	16.2400	16.2400	16.2400	16.2400	-2.345%	4	39	+107.451%
2025-08-15	16.6300	16.6300	16.6300	16.6300	+0.302%	2	39	+102.586%
2025-08-12	16.5800	16.5800	16.5800	16.5800	+20.145%	2	39	+103.197%
2025-08-07	13.7800	13.8000	13.7800	13.8000	+9.005%	5	37	+144.130%
2025-08-04	12.9400	12.9400	12.6600	12.6600	-23.458%	4	32	+166.114%
2025-07-30	16.1800	16.5400	16.1800	16.5400	-4.393%	2	32	+103.688%
2025-07-28	17.3000	17.3000	17.3000	17.3000	+4.154%	5	30	+94.740%
2025-07-25	16.6100	16.6100	16.6100	16.6100	-1.424%	5	25	+102.830%
2025-07-24	16.8200	16.8500	16.8200	16.8500	+3.756%	5	25	+99.941%
2025-07-23	15.8700	16.2400	15.8700	16.2400	+4.103%	7	20	+107.451%
2025-07-21	15.5000	15.6300	15.3100	15.6000	+8.559%	7	17	+115.962%
2025-07-16	14.3700	14.3700	14.3700	14.3700	-1.373%	2	16	+134.447%
2025-07-14	14.5800	14.6500	14.5700	14.5700	-0.884%	13	14	+131.229%
2025-07-11	14.7000	14.7000	14.7000	14.7000	0.000%	2	2	+129.184%

.dark-mode .G8DLCF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8DLCF{ 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