Dark

SPX20270617C9400
SPX Jun 17 2027 9400.00 Call (SPX270617C09400000)
option OPRA

EOD

Sep 10, 2026

19.95-11.333%(-2.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.9500	19.9500	19.9500	19.9500	-11.333%	4	8,160	0.000%
2026-09-09	22.1700	22.6300	21.5700	22.5000	-10.679%	158	8,160	-11.333%
2026-09-08	25.2000	25.4900	24.2700	25.1900	-7.322%	156	8,257	-20.802%
2026-09-04	28.7000	28.7000	27.1200	27.1800	-10.386%	43	8,441	-26.600%
2026-09-03	26.2900	30.8000	26.2900	30.3300	+20.357%	313	8,441	-34.224%
2026-09-02	25.5000	25.6000	25.1000	25.2000	+13.667%	27	8,441	-20.833%
2026-09-01	24.4400	24.4400	22.1700	22.1700	-19.088%	45	8,432	-10.014%
2026-08-31	26.7000	27.4000	26.7000	27.4000	-13.537%	322	8,432	-27.190%
2026-08-28	37.1000	39.9000	31.6900	31.6900	-11.480%	606	8,175	-37.046%
2026-08-27	35.8000	35.8000	35.8000	35.8000	+19.732%	2	7,875	-44.274%
2026-08-26	30.9200	31.9000	29.9000	29.9000	-3.299%	6	7,877	-33.278%
2026-08-25	32.2200	32.2200	30.3600	30.9200	+4.707%	149	7,877	-35.479%
2026-08-24	28.9000	30.1000	28.7000	29.5300	-6.845%	294	8,006	-32.442%
2026-08-21	32.7000	32.8000	31.7000	31.7000	-14.555%	124	8,009	-37.066%
2026-08-19	39.5000	39.5200	35.7900	37.1000	-4.627%	260	7,929	-46.226%
2026-08-18	39.5000	39.5000	38.9000	38.9000	-12.975%	47	7,851	-48.715%
2026-08-17	47.4000	47.5000	44.7000	44.7000	-15.164%	9	7,806	-55.369%
2026-08-14	53.0000	54.5300	52.6900	52.6900	-4.078%	68	7,797	-62.137%
2026-08-13	50.3400	54.9300	50.3300	54.9300	+25.986%	162	7,839	-63.681%
2026-08-11	43.6000	43.6000	43.6000	43.6000	-9.544%	50	7,997	-54.243%
2026-08-07	47.1700	48.2000	46.5000	48.2000	+13.146%	99	7,947	-58.610%
2026-08-06	47.3100	47.3400	42.6000	42.6000	-11.250%	8	7,924	-53.169%
2026-08-05	50.5600	50.5600	47.2000	48.0000	+146.787%	310	7,924	-58.438%
2026-07-31	19.4000	21.8200	18.1200	19.4500	+0.882%	67	8,124	+2.571%
2026-07-30	18.3000	19.3000	17.8000	19.2800	+17.705%	279	8,061	+3.475%
2026-07-29	18.5000	19.3000	16.3800	16.3800	-18.182%	274	7,789	+21.795%
2026-07-28	18.8100	20.0600	18.2600	20.0200	+1.316%	135	7,515	-0.350%
2026-07-27	19.3000	19.9200	19.1300	19.7600	-4.725%	141	7,380	+0.962%
2026-07-24	23.5400	23.6500	20.7400	20.7400	+1.468%	209	7,239	-3.809%
2026-07-23	23.6000	23.6000	20.4400	20.4400	-29.347%	51	7,055	-2.397%
2026-07-22	29.3000	29.3000	28.8700	28.9300	-1.766%	3,008	7,524	-31.040%
2026-07-17	29.8900	29.8900	29.4500	29.4500	-28.675%	4	8,206	-32.258%
2026-07-10	41.2900	41.2900	41.2900	41.2900	+9.089%	4	8,202	-51.683%
2026-07-09	35.0300	38.2000	35.0300	37.8500	+16.462%	95	8,198	-47.292%
2026-07-08	32.5000	32.5000	32.5000	32.5000	-6.097%	10	8,107	-38.615%
2026-07-07	35.1000	35.1500	34.5800	34.6100	+4.562%	928	8,097	-42.358%
2026-07-02	35.8900	36.0000	31.9000	33.1000	-9.686%	176	7,065	-39.728%
2026-07-01	38.4700	38.4700	36.6500	36.6500	-2.267%	6	7,065	-45.566%
2026-06-30	37.3000	37.5000	37.3000	37.5000	+15.278%	3	7,063	-46.800%
2026-06-29	32.4400	32.5300	32.4000	32.5300	+20.795%	52	7,062	-38.672%
2026-06-26	30.1400	30.1400	26.9300	26.9300	-10.532%	43	7,062	-25.919%
2026-06-24	33.8000	33.8000	30.1000	30.1000	-7.498%	16	7,062	-33.721%
2026-06-23	34.5000	34.5000	32.5400	32.5400	-24.711%	18	7,059	-38.691%
2026-06-18	44.1500	44.1500	43.2200	43.2200	-5.261%	1,072	4,994	-53.841%
2026-06-17	45.6200	45.6200	45.6200	45.6200	-4.240%	1,190	4,994	-56.269%
2026-06-16	52.0000	52.0000	47.3000	47.6400	-14.578%	5	4,994	-58.123%
2026-06-15	55.8400	55.8400	55.7700	55.7700	+73.199%	16	4,991	-64.228%
2026-06-11	32.2000	32.2000	32.2000	32.2000	-5.765%	1	4,991	-38.043%
2026-06-10	37.4000	37.4000	34.0100	34.1700	-10.433%	5	4,991	-41.615%
2026-06-09	35.4700	38.1500	35.1600	38.1500	-11.403%	56	4,988	-47.706%
2026-06-08	42.4800	44.7800	42.4400	43.0600	-32.402%	1,024	4,988	-53.669%
2026-06-04	56.8700	63.7000	56.8700	63.7000	+3.493%	27	3,145	-68.681%
2026-06-03	61.5500	61.5500	61.5500	61.5500	+1.736%	2	3,143	-67.587%
2026-06-01	60.9000	60.9000	60.5000	60.5000	-1.626%	46	3,143	-67.025%
2026-05-29	61.5000	61.5000	61.5000	61.5000	+12.165%	5	3,119	-67.561%
2026-05-26	54.8300	54.8300	54.8300	54.8300	+9.463%	801	3,119	-63.615%
2026-05-22	53.1400	53.7300	50.0400	50.0900	+14.100%	19	2,318	-60.172%
2026-05-21	44.6000	44.6000	43.9000	43.9000	-5.388%	763	2,310	-54.556%
2026-05-20	38.6300	46.4000	38.6300	46.4000	-3.794%	21	2,310	-57.004%
2026-05-15	53.5800	53.5800	48.2300	48.2300	-15.118%	524	1,897	-58.636%
2026-05-13	46.0400	56.8700	46.0400	56.8200	+18.845%	99	1,403	-64.889%
2026-05-12	42.9200	47.8100	42.9200	47.8100	-1.321%	11	1,403	-58.272%
2026-05-11	46.8000	48.7100	46.7200	48.4500	+9.814%	61	1,403	-58.824%
2026-05-08	43.3800	45.5600	43.3800	44.1200	+22.148%	50	1,360	-54.782%
2026-05-07	36.1200	36.1200	36.1200	36.1200	-9.700%	1	1,332	-44.767%
2026-05-06	36.1500	40.0000	35.9600	40.0000	+52.381%	1,295	1,332	-50.125%
2026-05-05	26.2000	26.2500	26.1000	26.2500	-0.190%	13	2,404	-24.000%
2026-05-01	26.5400	26.5400	26.3000	26.3000	+9.583%	5	2,404	-24.144%
2026-04-30	24.2300	24.2700	24.0000	24.0000	+15.718%	28	2,404	-16.875%
2026-04-29	20.7700	20.7900	20.7100	20.7400	-0.766%	8	2,394	-3.809%
2026-04-28	20.9500	20.9800	20.8200	20.9000	-10.684%	4	2,394	-4.545%
2026-04-27	23.4000	23.4000	23.4000	23.4000	+17.000%	6	2,392	-14.744%
2026-04-22	19.4500	20.0000	19.4500	20.0000	-3.101%	10	2,392	-0.250%
2026-04-21	20.8200	20.8200	20.6400	20.6400	+3.045%	450	1,941	-3.343%
2026-04-20	20.9300	20.9300	20.0300	20.0300	+6.316%	10	1,941	-0.399%
2026-04-17	18.8400	18.8400	18.8400	18.8400	+11.479%	1	1,941	+5.892%
2026-04-16	16.1200	16.9000	16.1200	16.9000	+7.987%	9	1,940	+18.047%
2026-04-15	15.9000	15.9000	15.6300	15.6500	+18.113%	4	1,940	+27.476%
2026-04-14	12.2000	13.3200	12.2000	13.2500	+27.404%	13	1,940	+50.566%
2026-04-13	10.3000	10.4000	10.3000	10.4000	+2.463%	12	1,947	+91.827%
2026-04-10	10.1400	10.1500	10.1400	10.1500	+3.571%	6	1,947	+96.552%
2026-04-09	9.8500	9.8500	9.8000	9.8000	-0.305%	2	1,948	+103.571%
2026-04-08	9.9900	9.9900	9.8300	9.8300	+16.194%	3	1,948	+102.950%
2026-04-06	8.4600	8.4600	8.4600	8.4600	-2.197%	2	1,947	+135.816%
2026-04-02	8.7900	8.7900	8.4500	8.6500	-5.978%	14	1,948	+130.636%
2026-04-01	9.2500	9.2500	9.1900	9.2000	+5.023%	8	1,948	+116.848%
2026-03-31	8.1000	8.7800	8.1000	8.7600	+18.699%	109	1,949	+127.740%
2026-03-30	7.1500	7.4200	7.1500	7.3800	-1.600%	80	1,948	+170.325%
2026-03-27	7.2000	7.5000	7.2000	7.5000	-24.319%	30	1,948	+166.000%
2026-03-25	9.8200	11.2900	9.7400	9.9100	-5.619%	58	1,918	+101.312%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-5.745%	1	1,917	+90.000%
2026-03-17	11.2300	11.2300	11.1400	11.1400	+4.112%	2	1,917	+79.084%
2026-03-13	10.7000	10.7000	10.7000	10.7000	-4.464%	1	1,916	+86.449%
2026-03-12	11.2000	11.2000	11.2000	11.2000	+3.993%	5	1,915	+78.125%
2026-03-09	10.7300	10.7700	10.7300	10.7700	-14.794%	30	1,930	+85.237%
2026-03-03	11.8700	12.6400	11.8700	12.6400	-8.604%	4	1,916	+57.832%
2026-02-27	13.7700	13.8700	13.7700	13.8300	-5.726%	4	680	+44.252%
2026-02-17	14.5100	14.6700	14.5100	14.6700	-25.344%	601	678	+35.992%
2026-02-09	19.6500	19.6500	19.6500	19.6500	+11.017%	2	262	+1.527%
2026-02-04	17.7000	17.7000	17.7000	17.7000	+0.568%	8	264	+12.712%
2026-01-21	17.6000	17.6000	17.6000	17.6000	-24.786%	5	256	+13.352%
2026-01-12	23.4000	23.4000	23.4000	23.4000	-1.681%	26	251	-14.744%
2026-01-09	23.8000	23.8000	23.8000	23.8000	+17.241%	41	225	-16.176%
2025-12-15	20.3000	20.3000	20.3000	20.3000	-18.800%	1	184	-1.724%
2025-12-03	25.0000	25.0000	25.0000	25.0000	+5.441%	1	184	-20.200%
2025-11-25	23.6300	23.7100	23.6300	23.7100	+19.747%	2	184	-15.858%
2025-11-21	19.8000	19.8000	19.8000	19.8000	-20.322%	1	184	+0.758%
2025-11-17	24.8500	24.8500	24.8500	24.8500	-32.104%	1	183	-19.718%
2025-11-12	36.6000	36.6000	36.6000	36.6000	+12.963%	12	183	-45.492%
2025-11-10	32.4000	32.4000	32.4000	32.4000	+3.382%	13	183	-38.426%
2025-11-04	31.3400	31.3400	31.3400	31.3400	-13.640%	1	183	-36.343%
2025-10-29	36.2900	36.2900	36.2900	36.2900	+120.474%	2	183	-45.026%
2025-09-29	16.4600	16.4600	16.4600	16.4600	+10.693%	2	181	+21.203%
2025-09-18	14.8700	14.8700	14.8700	14.8700	+40.948%	2	181	+34.163%
2025-09-08	10.5500	10.5500	10.5500	10.5500	+16.575%	2	181	+89.100%
2025-09-02	9.0400	9.0500	9.0300	9.0500	-13.645%	13	181	+120.442%
2025-08-29	10.4800	10.4800	10.4800	10.4800	-9.888%	2	194	+90.363%
2025-08-28	11.6300	11.6300	11.6300	11.6300	+2.920%	1	194	+71.539%
2025-08-27	11.7100	11.7100	11.0000	11.3000	-2.502%	198	195	+76.549%
2025-08-22	11.5900	11.5900	11.5900	11.5900	-17.860%	1	37	+72.131%
2025-08-13	14.1100	14.1100	14.1100	14.1100	+38.333%	1	38	+41.389%
2025-08-06	10.2100	10.2100	10.2000	10.2000	+5.481%	10	37	+95.588%
2025-08-05	9.6700	9.6700	9.6700	9.6700	-3.106%	1	37	+106.308%
2025-08-04	9.9800	9.9800	9.9800	9.9800	+1.941%	1	37	+99.900%
2025-08-01	9.5600	9.7900	9.5600	9.7900	-21.429%	2	36	+103.779%
2025-07-25	12.4600	12.4600	12.4600	12.4600	+6.678%	1	36	+60.112%
2025-07-15	11.8400	12.0400	11.6800	11.6800	+2.636%	6	36	+70.805%
2025-07-14	11.3100	11.3800	11.3100	11.3800	+0.264%	8	30	+75.308%
2025-07-11	11.7500	11.8500	11.2900	11.3500	-8.689%	18	22	+75.771%
2025-07-10	12.4800	12.6100	12.4300	12.4300	0.000%	4	4	+60.499%

.dark-mode .hQCBvy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQCBvy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C9400SPX Jun 17 2027 9400.00 Call (SPX270617C09400000)option OPRA

SPX20270617C9400
SPX Jun 17 2027 9400.00 Call (SPX270617C09400000)
option OPRA