Dark

SPX20270617C9600
SPX Jun 17 2027 9600.00 Call (SPX270617C09600000)
option OPRA

EOD

Sep 9, 2026

14.10-11.875%(-1.90)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	13.6200	14.4300	13.6200	14.1000	-11.875%	24	5,840	0.000%
2026-09-08	16.0000	16.0000	16.0000	16.0000	-5.045%	1	5,858	-11.875%
2026-09-04	16.8500	16.8500	16.8500	16.8500	-14.031%	3	5,855	-16.320%
2026-09-03	16.7300	19.6000	16.5000	19.6000	+32.881%	141	5,855	-28.061%
2026-09-02	15.8200	15.8200	14.7000	14.7500	+6.039%	9	5,813	-4.407%
2026-09-01	14.9300	15.0200	13.8200	13.9100	-17.790%	620	5,812	+1.366%
2026-08-31	16.9200	16.9200	16.9200	16.9200	-31.774%	4	5,546	-16.667%
2026-08-28	23.8000	24.8000	23.8000	24.8000	+17.536%	31	5,542	-43.145%
2026-08-27	21.1000	21.1000	21.1000	21.1000	+6.835%	4	5,528	-33.175%
2026-08-26	19.7800	19.7800	19.7500	19.7500	-1.545%	2	5,524	-28.608%
2026-08-25	20.1800	20.4500	19.0800	20.0600	+8.374%	313	5,523	-29.711%
2026-08-24	18.0900	18.7900	18.0900	18.5100	-9.265%	262	5,406	-23.825%
2026-08-20	21.6800	21.6800	20.4000	20.4000	-20.684%	104	5,288	-30.882%
2026-08-19	25.8000	25.8000	25.7200	25.7200	+7.615%	2	5,188	-45.179%
2026-08-18	25.6000	25.6000	23.9000	23.9000	-18.707%	380	5,189	-41.004%
2026-08-17	32.0800	32.0800	29.4000	29.4000	-10.909%	290	4,920	-52.041%
2026-08-14	36.5000	36.5000	33.0000	33.0000	+4.430%	61	4,954	-57.273%
2026-08-13	31.6000	31.6000	31.6000	31.6000	+9.305%	80	4,926	-55.380%
2026-08-12	28.9100	28.9100	28.9100	28.9100	-9.938%	126	4,877	-51.228%
2026-08-10	32.1700	33.9800	31.0900	32.1000	-0.588%	376	4,798	-56.075%
2026-08-07	30.5300	32.4800	30.2500	32.2900	+18.713%	437	4,791	-56.333%
2026-08-06	31.6000	31.6000	26.9000	27.2000	-14.734%	255	4,915	-48.162%
2026-08-05	42.5200	43.1400	31.7500	31.9000	-12.411%	832	5,039	-55.799%
2026-08-04	28.2000	37.7200	27.8000	36.4200	+112.982%	1,129	4,878	-61.285%
2026-08-03	16.6000	17.1000	16.6000	17.1000	+38.911%	167	5,509	-17.544%
2026-07-31	12.3100	12.3100	12.3100	12.3100	+12.318%	11	5,392	+14.541%
2026-07-29	11.5400	11.7000	10.9600	10.9600	-14.774%	60	5,392	+28.650%
2026-07-28	12.1000	12.8600	12.1000	12.8600	-6.812%	52	5,390	+9.642%
2026-07-24	14.6000	14.6000	13.8000	13.8000	+0.291%	219	5,340	+2.174%
2026-07-23	14.4000	15.1000	13.7600	13.7600	-25.622%	304	5,440	+2.471%
2026-07-22	19.9000	19.9000	18.5000	18.5000	-2.989%	356	5,639	-23.784%
2026-07-21	19.0500	19.0700	19.0500	19.0700	+13.377%	100	5,863	-26.062%
2026-07-20	20.2100	20.2100	16.8200	16.8200	-8.087%	6	5,888	-16.171%
2026-07-17	18.5200	18.5200	18.3000	18.3000	-17.937%	9	5,888	-22.951%
2026-07-16	23.5700	23.8700	22.2000	22.3000	-10.942%	76	5,880	-36.771%
2026-07-15	24.2300	25.6600	24.1700	25.0400	-0.635%	127	5,901	-43.690%
2026-07-14	24.0000	25.2000	24.0000	25.2000	+3.789%	158	5,922	-44.048%
2026-07-13	26.9000	26.9000	24.2800	24.2800	-13.471%	67	5,873	-41.928%
2026-07-10	27.0000	28.1000	26.5000	28.0600	+8.886%	322	5,894	-49.751%
2026-07-09	23.5500	25.7700	23.0800	25.7700	+19.860%	306	5,702	-45.285%
2026-07-08	21.5200	21.5200	21.4900	21.5000	-11.704%	14	5,711	-34.419%
2026-07-07	24.3400	24.3500	24.3400	24.3500	-7.765%	4	5,721	-42.094%
2026-07-06	26.4000	26.4000	26.4000	26.4000	+18.598%	360	5,719	-46.591%
2026-07-02	27.6000	27.8000	21.3600	22.2600	-16.000%	486	5,569	-36.658%
2026-07-01	26.5000	26.5000	26.5000	26.5000	+3.113%	39	5,569	-46.792%
2026-06-30	25.2000	25.7000	25.2000	25.7000	+15.143%	149	5,530	-45.136%
2026-06-29	19.9000	22.7100	18.7000	22.3200	+21.238%	384	5,497	-36.828%
2026-06-26	19.0600	20.1100	17.9000	18.4100	-3.613%	279	5,328	-23.411%
2026-06-25	21.3500	21.3500	19.0000	19.1000	-6.693%	117	5,307	-26.178%
2026-06-24	22.3100	23.0900	20.4000	20.4700	-6.444%	219	5,259	-31.119%
2026-06-23	21.3500	22.2800	21.3500	21.8800	-25.578%	181	5,153	-35.558%
2026-06-22	29.5000	29.5000	29.4000	29.4000	-7.138%	2	5,130	-52.041%
2026-06-18	30.5200	31.7300	30.5200	31.6600	+5.323%	24	5,111	-55.464%
2026-06-17	32.7100	32.7100	30.0000	30.0600	-9.757%	59	5,111	-53.094%
2026-06-16	35.2000	35.2000	33.0700	33.3100	-10.264%	5	5,111	-57.670%
2026-06-15	35.6700	37.1200	35.6700	37.1200	+34.590%	11	5,109	-62.015%
2026-06-12	27.5800	27.5800	27.5800	27.5800	+0.620%	1	5,109	-48.876%
2026-06-11	23.0800	27.4100	21.3600	27.4100	+24.534%	130	5,109	-48.559%
2026-06-10	26.0000	26.0000	21.6000	22.0100	-14.224%	187	5,066	-35.938%
2026-06-09	23.6000	25.7600	20.7200	25.6600	-13.922%	571	4,980	-45.051%
2026-06-08	29.5400	29.8100	29.5400	29.8100	+2.229%	4	5,281	-52.700%
2026-06-05	34.3400	34.3400	28.7900	29.1600	-33.727%	16	5,280	-51.646%
2026-06-04	40.5100	44.0800	40.5100	44.0000	+1.805%	860	5,280	-67.955%
2026-06-03	43.4700	43.4700	43.2200	43.2200	-10.146%	5	4,430	-67.376%
2026-06-02	44.9100	48.1000	44.9100	48.1000	+5.598%	1,151	4,435	-70.686%
2026-06-01	43.2000	45.5500	42.9900	45.5500	-1.620%	19	3,697	-69.045%
2026-05-29	48.5000	48.5000	46.3000	46.3000	+15.260%	389	3,696	-69.546%
2026-05-27	40.1700	40.1700	40.1700	40.1700	-0.569%	1	3,466	-64.899%
2026-05-26	40.1000	40.4000	40.1000	40.4000	+13.102%	32	3,466	-65.099%
2026-05-22	37.8100	38.3200	35.7200	35.7200	+7.720%	9	3,497	-60.526%
2026-05-21	32.9600	33.1600	32.9600	33.1600	-0.120%	420	3,497	-57.479%
2026-05-20	27.2300	33.2000	27.2300	33.2000	+11.260%	50	3,497	-57.530%
2026-05-19	29.8100	29.8400	29.8100	29.8400	-23.839%	10	3,803	-52.748%
2026-05-15	39.1800	39.1800	39.1800	39.1800	-22.339%	1	3,803	-64.012%
2026-05-14	51.3000	51.3000	50.4500	50.4500	+45.389%	10	3,813	-72.052%
2026-05-11	34.7000	34.7000	34.7000	34.7000	+6.442%	332	3,813	-59.366%
2026-05-08	31.5700	32.6000	31.4400	32.6000	+10.922%	3,086	3,491	-56.748%
2026-05-06	25.2000	29.3900	25.2000	29.3900	+39.554%	32	2,675	-52.024%
2026-05-05	19.9200	21.0600	19.9200	21.0600	+20.205%	7	2,676	-33.048%
2026-05-04	19.0200	19.0200	17.4900	17.5200	-9.223%	109	2,675	-19.521%
2026-05-01	19.3400	19.3500	19.3000	19.3000	+22.618%	8	2,618	-26.943%
2026-04-28	15.4600	15.7400	15.4600	15.7400	-7.412%	6	2,618	-10.419%
2026-04-27	16.9000	17.0000	16.9000	17.0000	+13.333%	6	2,717	-17.059%
2026-04-23	15.0000	15.0000	15.0000	15.0000	+4.167%	1,300	2,718	-6.000%
2026-04-22	14.6000	14.6000	14.4000	14.4000	-1.572%	6	2,151	-2.083%
2026-04-20	15.0200	15.0200	14.6000	14.6300	+16.667%	12	2,157	-3.623%
2026-04-16	12.3400	12.8000	12.3400	12.5400	+19.885%	64	2,158	+12.440%
2026-04-15	10.4500	10.4600	10.4500	10.4600	+2.248%	2	2,168	+34.799%
2026-04-14	8.8500	10.2300	8.8200	10.2300	+24.453%	18	2,167	+37.830%
2026-04-13	7.9000	8.2900	7.9000	8.2200	+5.250%	18	2,157	+71.533%
2026-04-10	7.6700	7.9000	7.6700	7.8100	+4.412%	10	2,150	+80.538%
2026-04-09	7.1900	7.5200	7.1900	7.4800	-2.222%	4	2,144	+88.503%
2026-04-08	7.4100	7.6500	7.1100	7.6500	+12.335%	10	2,144	+84.314%
2026-04-02	6.8900	6.8900	6.8100	6.8100	-0.439%	2	2,138	+107.048%
2026-03-31	6.5500	6.8400	6.5000	6.8400	+17.931%	1,116	2,138	+106.140%
2026-03-30	5.8000	5.8000	5.8000	5.8000	+2.655%	500	1,588	+143.103%
2026-03-27	5.7700	5.7700	5.4500	5.6500	-24.867%	463	1,576	+149.558%
2026-03-25	7.5600	7.6500	7.4900	7.5200	-0.133%	22	1,284	+87.500%
2026-03-24	7.5300	7.5300	7.5300	7.5300	+0.400%	1,000	1,284	+87.251%
2026-03-23	7.5000	7.5000	7.5000	7.5000	-9.747%	1	1,277	+88.000%
2026-03-17	8.3500	8.3500	8.2600	8.3100	+7.364%	30	1,276	+69.675%
2026-03-13	7.8100	7.9200	7.7400	7.7400	-4.797%	3	1,276	+82.171%
2026-03-12	8.5000	8.5000	8.1300	8.1300	-10.855%	8	1,276	+73.432%
2026-03-10	9.1200	9.1200	9.1200	9.1200	+13.858%	1	1,268	+54.605%
2026-03-09	7.7000	8.1700	7.6400	8.0100	-6.316%	56	1,269	+76.030%
2026-03-05	8.5400	8.5500	8.5400	8.5500	-5.941%	70	1,238	+64.912%
2026-03-03	9.0900	9.0900	9.0900	9.0900	-13.181%	1	1,238	+55.116%
2026-02-26	11.2500	11.2500	10.4300	10.4700	-10.513%	6	1,238	+34.670%
2026-02-25	11.9000	11.9000	11.7000	11.7000	-29.518%	3	434	+20.513%
2026-01-28	16.6000	16.6000	16.6000	16.6000	-4.598%	1	434	-15.060%
2026-01-12	17.2000	17.4000	17.2000	17.4000	+14.398%	64	427	-18.966%
2025-12-29	15.2100	15.2100	15.2100	15.2100	-5.879%	4	371	-7.298%
2025-12-26	16.1600	16.1600	16.1600	16.1600	+32.459%	6	375	-12.748%
2025-12-18	12.2000	12.2000	12.2000	12.2000	-9.361%	1	381	+15.574%
2025-12-16	13.6000	13.6100	13.4600	13.4600	-26.044%	140	381	+4.755%
2025-11-24	18.2000	18.2000	18.2000	18.2000	-1.887%	2	399	-22.527%
2025-11-18	18.5100	18.5500	18.5100	18.5500	-17.224%	4	399	-23.989%
2025-11-14	22.6100	22.6100	22.4100	22.4100	-3.571%	4	398	-37.082%
2025-11-13	23.2400	23.2400	23.2400	23.2400	-17.118%	2	398	-39.329%
2025-11-12	28.3000	28.3000	27.1500	28.0400	+3.240%	7	398	-49.715%
2025-11-11	27.1600	27.1600	27.1600	27.1600	+36.482%	2	400	-48.085%
2025-11-06	21.0000	21.0000	19.9000	19.9000	-28.417%	202	400	-29.146%
2025-10-31	26.4000	27.8000	26.4000	27.8000	+10.537%	2	600	-49.281%
2025-10-30	25.1500	25.1500	25.1500	25.1500	-5.946%	1	601	-43.936%
2025-10-28	26.6700	26.7400	26.6700	26.7400	+56.466%	20	600	-47.270%
2025-10-24	17.0900	17.0900	17.0900	17.0900	+28.207%	2	580	-17.496%
2025-10-10	13.3300	13.3300	13.3300	13.3300	-9.504%	20	580	+5.776%
2025-10-07	15.6300	15.6300	14.7300	14.7300	-6.178%	14	574	-4.277%
2025-10-06	14.9000	15.7000	14.9000	15.7000	+32.938%	202	574	-10.191%
2025-09-30	11.7800	11.8100	11.7800	11.8100	-0.253%	2	374	+19.390%
2025-09-29	11.9800	11.9800	11.8400	11.8400	-11.444%	30	375	+19.088%
2025-09-22	13.3200	13.3700	13.3200	13.3700	+94.614%	150	345	+5.460%
2025-09-02	6.8700	6.8700	6.8700	6.8700	-14.658%	4	140	+105.240%
2025-08-29	8.0500	8.0500	8.0500	8.0500	-13.441%	2	142	+75.155%
2025-08-27	9.3000	9.3000	9.3000	9.3000	-4.517%	1	142	+51.613%
2025-08-12	9.7400	9.7400	9.7400	9.7400	+18.061%	4	142	+44.764%
2025-08-07	8.2400	8.2500	8.2400	8.2500	+8.553%	10	138	+70.909%
2025-08-04	7.6200	7.6200	7.6000	7.6000	-18.280%	4	128	+85.526%
2025-07-31	9.4000	9.4000	9.3000	9.3000	-4.811%	8	124	+51.613%
2025-07-30	9.8000	10.0300	9.5900	9.7700	+2.842%	58	124	+44.319%
2025-07-29	9.5000	9.5000	9.5000	9.5000	-7.317%	4	70	+48.421%
2025-07-28	10.2500	10.2500	10.2500	10.2500	+5.344%	10	70	+37.561%
2025-07-25	9.7300	9.7300	9.7300	9.7300	-1.218%	10	60	+44.913%
2025-07-24	9.8600	9.8600	9.8500	9.8500	+3.466%	10	50	+43.147%
2025-07-23	9.3100	9.5200	9.3100	9.5200	+3.478%	14	40	+48.109%
2025-07-21	9.1500	9.2400	9.1200	9.2000	-1.814%	10	26	+53.261%
2025-07-15	9.3700	9.3700	9.3700	9.3700	+4.343%	1	16	+50.480%
2025-07-14	8.7600	8.9800	8.7600	8.9800	-3.648%	3	16	+57.016%
2025-07-11	9.3200	9.3200	9.3200	9.3200	-5.859%	2	16	+51.288%
2025-07-10	9.8400	9.9000	9.8400	9.9000	+12.500%	2	16	+42.424%
2025-07-02	8.6200	8.8000	8.6200	8.8000	+46.667%	4	16	+60.227%
2025-06-24	6.0000	6.0000	6.0000	6.0000	+20.000%	12	16	+135.000%
2025-06-23	5.0000	5.0000	5.0000	5.0000	0.000%	4	4	+182.000%

.dark-mode .SC640m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SC640m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C9600SPX Jun 17 2027 9600.00 Call (SPX270617C09600000)option OPRA

SPX20270617C9600
SPX Jun 17 2027 9600.00 Call (SPX270617C09600000)
option OPRA