Dark

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

EOD

Jul 8, 2026

32.50-6.097%(-2.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	32.5000	32.5000	32.5000	32.5000	-6.097%	10	8,107	0.000%
2026-07-07	35.1000	35.1500	34.5800	34.6100	+4.562%	928	8,097	-6.097%
2026-07-02	35.8900	36.0000	31.9000	33.1000	-9.686%	176	7,065	-1.813%
2026-07-01	38.4700	38.4700	36.6500	36.6500	-2.267%	6	7,065	-11.323%
2026-06-30	37.3000	37.5000	37.3000	37.5000	+15.278%	3	7,063	-13.333%
2026-06-29	32.4400	32.5300	32.4000	32.5300	+20.795%	52	7,062	-0.092%
2026-06-26	30.1400	30.1400	26.9300	26.9300	-10.532%	43	7,062	+20.683%
2026-06-24	33.8000	33.8000	30.1000	30.1000	-7.498%	16	7,062	+7.973%
2026-06-23	34.5000	34.5000	32.5400	32.5400	-24.711%	18	7,059	-0.123%
2026-06-18	44.1500	44.1500	43.2200	43.2200	-5.261%	1,072	4,994	-24.803%
2026-06-17	45.6200	45.6200	45.6200	45.6200	-4.240%	1,190	4,994	-28.759%
2026-06-16	52.0000	52.0000	47.3000	47.6400	-14.578%	5	4,994	-31.780%
2026-06-15	55.8400	55.8400	55.7700	55.7700	+73.199%	16	4,991	-41.725%
2026-06-11	32.2000	32.2000	32.2000	32.2000	-5.765%	1	4,991	+0.932%
2026-06-10	37.4000	37.4000	34.0100	34.1700	-10.433%	5	4,991	-4.887%
2026-06-09	35.4700	38.1500	35.1600	38.1500	-11.403%	56	4,988	-14.810%
2026-06-08	42.4800	44.7800	42.4400	43.0600	-32.402%	1,024	4,988	-24.524%
2026-06-04	56.8700	63.7000	56.8700	63.7000	+3.493%	27	3,145	-48.980%
2026-06-03	61.5500	61.5500	61.5500	61.5500	+1.736%	2	3,143	-47.197%
2026-06-01	60.9000	60.9000	60.5000	60.5000	-1.626%	46	3,143	-46.281%
2026-05-29	61.5000	61.5000	61.5000	61.5000	+12.165%	5	3,119	-47.154%
2026-05-26	54.8300	54.8300	54.8300	54.8300	+9.463%	801	3,119	-40.726%
2026-05-22	53.1400	53.7300	50.0400	50.0900	+14.100%	19	2,318	-35.117%
2026-05-21	44.6000	44.6000	43.9000	43.9000	-5.388%	763	2,310	-25.968%
2026-05-20	38.6300	46.4000	38.6300	46.4000	-3.794%	21	2,310	-29.957%
2026-05-15	53.5800	53.5800	48.2300	48.2300	-15.118%	524	1,897	-32.615%
2026-05-13	46.0400	56.8700	46.0400	56.8200	+18.845%	99	1,403	-42.802%
2026-05-12	42.9200	47.8100	42.9200	47.8100	-1.321%	11	1,403	-32.023%
2026-05-11	46.8000	48.7100	46.7200	48.4500	+9.814%	61	1,403	-32.921%
2026-05-08	43.3800	45.5600	43.3800	44.1200	+22.148%	50	1,360	-26.337%
2026-05-07	36.1200	36.1200	36.1200	36.1200	-9.700%	1	1,332	-10.022%
2026-05-06	36.1500	40.0000	35.9600	40.0000	+52.381%	1,295	1,332	-18.750%
2026-05-05	26.2000	26.2500	26.1000	26.2500	-0.190%	13	2,404	+23.810%
2026-05-01	26.5400	26.5400	26.3000	26.3000	+9.583%	5	2,404	+23.574%
2026-04-30	24.2300	24.2700	24.0000	24.0000	+15.718%	28	2,404	+35.417%
2026-04-29	20.7700	20.7900	20.7100	20.7400	-0.766%	8	2,394	+56.702%
2026-04-28	20.9500	20.9800	20.8200	20.9000	-10.684%	4	2,394	+55.502%
2026-04-27	23.4000	23.4000	23.4000	23.4000	+17.000%	6	2,392	+38.889%
2026-04-22	19.4500	20.0000	19.4500	20.0000	-3.101%	10	2,392	+62.500%
2026-04-21	20.8200	20.8200	20.6400	20.6400	+3.045%	450	1,941	+57.461%
2026-04-20	20.9300	20.9300	20.0300	20.0300	+6.316%	10	1,941	+62.257%
2026-04-17	18.8400	18.8400	18.8400	18.8400	+11.479%	1	1,941	+72.505%
2026-04-16	16.1200	16.9000	16.1200	16.9000	+7.987%	9	1,940	+92.308%
2026-04-15	15.9000	15.9000	15.6300	15.6500	+18.113%	4	1,940	+107.668%
2026-04-14	12.2000	13.3200	12.2000	13.2500	+27.404%	13	1,940	+145.283%
2026-04-13	10.3000	10.4000	10.3000	10.4000	+2.463%	12	1,947	+212.500%
2026-04-10	10.1400	10.1500	10.1400	10.1500	+3.571%	6	1,947	+220.197%
2026-04-09	9.8500	9.8500	9.8000	9.8000	-0.305%	2	1,948	+231.633%
2026-04-08	9.9900	9.9900	9.8300	9.8300	+16.194%	3	1,948	+230.621%
2026-04-06	8.4600	8.4600	8.4600	8.4600	-2.197%	2	1,947	+284.161%
2026-04-02	8.7900	8.7900	8.4500	8.6500	-5.978%	14	1,948	+275.723%
2026-04-01	9.2500	9.2500	9.1900	9.2000	+5.023%	8	1,948	+253.261%
2026-03-31	8.1000	8.7800	8.1000	8.7600	+18.699%	109	1,949	+271.005%
2026-03-30	7.1500	7.4200	7.1500	7.3800	-1.600%	80	1,948	+340.379%
2026-03-27	7.2000	7.5000	7.2000	7.5000	-24.319%	30	1,948	+333.333%
2026-03-25	9.8200	11.2900	9.7400	9.9100	-5.619%	58	1,918	+227.952%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-5.745%	1	1,917	+209.524%
2026-03-17	11.2300	11.2300	11.1400	11.1400	+4.112%	2	1,917	+191.741%
2026-03-13	10.7000	10.7000	10.7000	10.7000	-4.464%	1	1,916	+203.738%
2026-03-12	11.2000	11.2000	11.2000	11.2000	+3.993%	5	1,915	+190.179%
2026-03-09	10.7300	10.7700	10.7300	10.7700	-14.794%	30	1,930	+201.764%
2026-03-03	11.8700	12.6400	11.8700	12.6400	-8.604%	4	1,916	+157.120%
2026-02-27	13.7700	13.8700	13.7700	13.8300	-5.726%	4	680	+134.996%
2026-02-17	14.5100	14.6700	14.5100	14.6700	-25.344%	601	678	+121.541%
2026-02-09	19.6500	19.6500	19.6500	19.6500	+11.017%	2	262	+65.394%
2026-02-04	17.7000	17.7000	17.7000	17.7000	+0.568%	8	264	+83.616%
2026-01-21	17.6000	17.6000	17.6000	17.6000	-24.786%	5	256	+84.659%
2026-01-12	23.4000	23.4000	23.4000	23.4000	-1.681%	26	251	+38.889%
2026-01-09	23.8000	23.8000	23.8000	23.8000	+17.241%	41	225	+36.555%
2025-12-15	20.3000	20.3000	20.3000	20.3000	-18.800%	1	184	+60.099%
2025-12-03	25.0000	25.0000	25.0000	25.0000	+5.441%	1	184	+30.000%
2025-11-25	23.6300	23.7100	23.6300	23.7100	+19.747%	2	184	+37.073%
2025-11-21	19.8000	19.8000	19.8000	19.8000	-20.322%	1	184	+64.141%
2025-11-17	24.8500	24.8500	24.8500	24.8500	-32.104%	1	183	+30.785%
2025-11-12	36.6000	36.6000	36.6000	36.6000	+12.963%	12	183	-11.202%
2025-11-10	32.4000	32.4000	32.4000	32.4000	+3.382%	13	183	+0.309%
2025-11-04	31.3400	31.3400	31.3400	31.3400	-13.640%	1	183	+3.701%
2025-10-29	36.2900	36.2900	36.2900	36.2900	+120.474%	2	183	-10.444%
2025-09-29	16.4600	16.4600	16.4600	16.4600	+10.693%	2	181	+97.448%
2025-09-18	14.8700	14.8700	14.8700	14.8700	+40.948%	2	181	+118.561%
2025-09-08	10.5500	10.5500	10.5500	10.5500	+16.575%	2	181	+208.057%
2025-09-02	9.0400	9.0500	9.0300	9.0500	-13.645%	13	181	+259.116%
2025-08-29	10.4800	10.4800	10.4800	10.4800	-9.888%	2	194	+210.115%
2025-08-28	11.6300	11.6300	11.6300	11.6300	+2.920%	1	194	+179.450%
2025-08-27	11.7100	11.7100	11.0000	11.3000	-2.502%	198	195	+187.611%
2025-08-22	11.5900	11.5900	11.5900	11.5900	-17.860%	1	37	+180.414%
2025-08-13	14.1100	14.1100	14.1100	14.1100	+38.333%	1	38	+130.333%
2025-08-06	10.2100	10.2100	10.2000	10.2000	+5.481%	10	37	+218.627%
2025-08-05	9.6700	9.6700	9.6700	9.6700	-3.106%	1	37	+236.091%
2025-08-04	9.9800	9.9800	9.9800	9.9800	+1.941%	1	37	+225.651%
2025-08-01	9.5600	9.7900	9.5600	9.7900	-21.429%	2	36	+231.971%
2025-07-25	12.4600	12.4600	12.4600	12.4600	+6.678%	1	36	+160.835%
2025-07-15	11.8400	12.0400	11.6800	11.6800	+2.636%	6	36	+178.253%
2025-07-14	11.3100	11.3800	11.3100	11.3800	+0.264%	8	30	+185.589%
2025-07-11	11.7500	11.8500	11.2900	11.3500	-8.689%	18	22	+186.344%
2025-07-10	12.4800	12.6100	12.4300	12.4300	0.000%	4	4	+161.464%

.dark-mode .rV1b6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rV1b6t{ 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