Dark

SPX20270617C9800
SPX Jun 17 2027 9800.00 Call (SPX270617C09800000)
option OPRA

EOD

Sep 9, 2026

9.15-13.434%(-1.42)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.0500	9.1500	9.0500	9.1500	-13.434%	174	5,987	0.000%
2026-09-04	11.5900	11.5900	10.5700	10.5700	+7.747%	4	5,987	-13.434%
2026-09-02	8.8500	10.2000	8.8400	9.8100	+14.871%	79	5,987	-6.728%
2026-09-01	9.4700	9.4700	8.5300	8.5400	-26.379%	780	5,983	+7.143%
2026-08-24	11.7100	11.7100	11.5900	11.6000	-31.157%	16	6,038	-21.121%
2026-08-19	16.8300	16.8500	16.8300	16.8500	+9.487%	4	6,040	-45.697%
2026-08-18	15.3900	15.3900	15.3900	15.3900	-29.078%	150	6,040	-40.546%
2026-08-14	23.6000	24.4600	21.6400	21.7000	-9.583%	67	6,040	-57.834%
2026-08-13	23.5000	25.3300	22.8000	24.0000	+25.786%	133	6,071	-61.875%
2026-08-12	19.6600	19.7000	19.0800	19.0800	+0.421%	105	6,085	-52.044%
2026-08-11	22.2000	22.2000	18.5700	19.0000	-12.078%	727	6,050	-51.842%
2026-08-10	22.0800	23.0000	20.7100	21.6100	+0.232%	267	5,760	-57.658%
2026-08-07	19.7000	22.0000	19.7000	21.5600	+21.124%	252	5,643	-57.560%
2026-08-06	18.1400	18.3000	17.8000	17.8000	-16.745%	40	5,545	-48.596%
2026-08-05	21.4600	21.4600	21.0600	21.3800	-15.192%	403	5,564	-57.203%
2026-08-04	17.2000	25.7000	17.2000	25.2100	+76.664%	1,180	5,538	-63.705%
2026-08-03	11.1700	14.2700	11.0700	14.2700	+69.881%	842	5,809	-35.879%
2026-07-30	7.5000	8.5000	7.5000	8.4000	+33.971%	129	5,683	+8.929%
2026-07-29	7.3800	8.0600	6.2700	6.2700	-28.750%	181	5,770	+45.933%
2026-07-28	8.8000	9.0900	8.8000	8.8000	-0.901%	54	5,888	+3.977%
2026-07-27	9.8900	9.8900	8.7200	8.8800	-3.373%	45	5,922	+3.041%
2026-07-24	9.1900	9.1900	9.1900	9.1900	-28.980%	200	5,947	-0.435%
2026-07-22	13.4000	13.4000	12.9400	12.9400	+1.730%	234	6,147	-29.289%
2026-07-20	13.8000	13.8000	12.7200	12.7200	-6.402%	36	6,351	-28.066%
2026-07-17	13.5900	13.5900	13.5900	13.5900	-8.176%	4	6,387	-32.671%
2026-07-16	16.2000	16.2000	14.8000	14.8000	-12.114%	366	6,391	-38.176%
2026-07-14	16.9600	16.9600	16.8400	16.8400	+4.596%	2	6,056	-45.665%
2026-07-13	18.0900	18.1000	16.1000	16.1000	-15.971%	245	6,056	-43.168%
2026-07-10	18.3200	19.2000	17.2700	19.1600	+9.486%	222	5,811	-52.244%
2026-07-09	16.2200	17.7700	15.7800	17.5000	+16.356%	236	5,644	-47.714%
2026-07-08	15.0400	15.0400	15.0400	15.0400	-7.218%	6	5,429	-39.162%
2026-07-07	17.9200	17.9200	16.1000	16.2100	-11.614%	195	5,429	-43.553%
2026-07-06	17.1000	18.4000	17.1000	18.3400	+13.210%	343	5,367	-50.109%
2026-07-02	18.9000	19.3000	16.1000	16.2000	-10.793%	107	5,688	-43.519%
2026-07-01	18.4000	18.6000	18.0900	18.1600	+6.824%	591	5,688	-49.615%
2026-06-30	16.9800	17.0000	16.9800	17.0000	+9.044%	4	5,306	-46.176%
2026-06-29	15.5800	15.6800	15.5000	15.5900	+15.997%	144	5,304	-41.309%
2026-06-26	12.6000	13.5000	12.6000	13.4400	-0.444%	1,210	5,250	-31.920%
2026-06-25	14.7000	14.7000	13.2000	13.5000	-15.993%	427	4,060	-32.222%
2026-06-24	16.0400	16.0700	16.0400	16.0700	+7.205%	26	4,333	-43.062%
2026-06-23	14.9900	14.9900	14.9900	14.9900	-20.477%	2	4,359	-38.959%
2026-06-22	22.9000	23.0000	18.8500	18.8500	-9.809%	314	4,359	-51.459%
2026-06-18	21.9400	21.9400	20.9000	20.9000	+15.088%	277	2,999	-56.220%
2026-06-17	23.1200	23.1300	18.1600	18.1600	-22.060%	355	2,999	-49.615%
2026-06-16	26.1800	26.3000	23.1900	23.3000	-18.985%	613	2,999	-60.730%
2026-06-15	24.6500	29.3000	24.6500	28.7600	+49.170%	61	2,393	-68.185%
2026-06-12	19.2200	20.0600	19.2200	19.2800	+0.104%	200	2,393	-52.541%
2026-06-11	17.2800	19.8700	17.2000	19.2600	+21.899%	150	2,393	-52.492%
2026-06-10	18.4000	18.9200	15.8000	15.8000	-11.683%	97	2,308	-42.089%
2026-06-09	22.2600	22.5000	16.8100	17.8900	-10.995%	219	2,270	-48.854%
2026-06-08	21.6700	21.6700	20.1000	20.1000	0.000%	30	2,173	-54.478%
2026-06-05	26.4000	26.9000	19.5000	20.1000	-35.701%	200	2,187	-54.478%
2026-06-04	31.0000	31.5000	30.9000	31.2600	+1.824%	35	2,267	-70.729%
2026-06-03	31.7300	31.8000	30.4600	30.7000	-10.756%	253	2,278	-70.195%
2026-06-02	32.1000	34.4000	32.1000	34.4000	+1.775%	16	2,353	-73.401%
2026-06-01	32.1800	33.8000	32.1600	33.8000	+6.423%	14	2,359	-72.929%
2026-05-29	32.0500	32.0600	31.7600	31.7600	+6.936%	450	2,349	-71.190%
2026-05-28	29.7000	29.7000	29.7000	29.7000	+3.233%	10	2,558	-69.192%
2026-05-27	30.5000	30.5000	28.7700	28.7700	+10.824%	36	2,548	-68.196%
2026-05-22	27.9000	28.0700	25.6500	25.9600	+11.897%	10	2,577	-64.753%
2026-05-21	21.5000	23.8000	21.2200	23.2000	-2.521%	252	2,577	-60.560%
2026-05-20	20.3500	24.1000	19.5000	23.8000	+27.273%	367	2,577	-61.555%
2026-05-19	20.8500	20.8500	18.7000	18.7000	-16.181%	275	1,737	-51.070%
2026-05-18	21.3500	22.3100	20.6000	22.3100	-6.261%	206	1,737	-58.987%
2026-05-13	23.4000	24.0000	23.0000	23.8000	+2.234%	52	1,737	-61.555%
2026-05-08	22.9600	23.2800	22.9600	23.2800	+8.028%	34	788	-60.696%
2026-05-07	21.5500	21.5500	21.5500	21.5500	-0.416%	20	788	-57.541%
2026-05-06	19.2500	21.6400	19.1000	21.6400	+39.433%	442	768	-57.717%
2026-05-05	13.9800	15.5200	13.9800	15.5200	+11.494%	32	486	-41.044%
2026-05-04	13.9900	14.0500	13.8800	13.9200	+1.310%	16	486	-34.267%
2026-05-01	13.7700	13.7700	13.7000	13.7400	+19.791%	4	489	-33.406%
2026-04-29	11.4800	11.4800	11.4700	11.4700	-1.882%	4	489	-20.227%
2026-04-28	12.2200	12.2200	11.6500	11.6900	-7.222%	4	489	-21.728%
2026-04-27	12.5800	12.7000	12.5800	12.6000	+16.667%	7	489	-27.381%
2026-04-22	11.0000	11.0000	10.8000	10.8000	-4.594%	6	495	-15.278%
2026-04-17	11.2500	11.3200	11.2500	11.3200	+16.581%	2	501	-19.170%
2026-04-16	9.5500	9.7100	9.5500	9.7100	+5.429%	4	501	-5.767%
2026-04-15	7.9700	9.2600	7.9700	9.2100	+48.548%	68	501	-0.651%
2026-04-13	6.1900	6.2000	6.1900	6.2000	+2.990%	12	473	+47.581%
2026-04-10	6.0200	6.0200	6.0200	6.0200	+5.614%	2	463	+51.993%
2026-04-08	5.9300	5.9700	5.7000	5.7000	+0.885%	6	463	+60.526%
2026-03-31	5.5300	5.6500	5.5300	5.6500	-2.586%	2	461	+61.947%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-8.082%	1	461	+57.759%
2026-03-12	6.1700	6.3100	6.1700	6.3100	+0.638%	2	460	+45.008%
2026-03-06	6.4700	6.4700	6.2700	6.2700	-3.982%	50	470	+45.933%
2026-03-05	6.4500	6.5300	6.4500	6.5300	-6.714%	20	420	+40.123%
2026-03-04	6.7000	7.0000	6.7000	7.0000	+4.634%	2	400	+30.714%
2026-03-03	6.7000	6.7000	6.6900	6.6900	-23.543%	101	400	+36.771%
2026-02-25	8.5400	8.7500	8.5400	8.7500	+10.759%	3	302	+4.571%
2026-02-13	7.9000	7.9000	7.9000	7.9000	-26.099%	2	302	+15.823%
2026-02-09	10.8500	10.8500	10.6900	10.6900	-8.632%	6	302	-14.406%
2026-01-29	11.2000	11.7000	11.1000	11.7000	-2.500%	16	300	-21.795%
2026-01-15	12.0000	12.0000	12.0000	12.0000	-2.439%	1	284	-23.750%
2026-01-09	12.3000	12.3000	12.3000	12.3000	+3.361%	19	283	-25.610%
2026-01-08	11.9000	11.9000	11.9000	11.9000	+0.847%	19	292	-23.109%
2025-12-24	11.8000	11.8000	11.8000	11.8000	-13.235%	22	333	-22.458%
2025-12-12	13.6000	13.6000	13.6000	13.6000	+0.741%	2	333	-32.721%
2025-11-07	13.5000	13.5000	13.5000	13.5000	-30.052%	1	335	-32.222%
2025-11-04	19.7900	19.7900	19.3000	19.3000	+74.503%	12	334	-52.591%
2025-10-22	11.0600	11.0600	11.0600	11.0600	+10.490%	1	335	-17.269%
2025-10-10	10.0100	10.0100	10.0100	10.0100	-19.469%	10	334	-8.591%
2025-10-08	12.4500	12.4500	12.4300	12.4300	+8.749%	30	324	-26.388%
2025-10-07	11.4000	11.4300	11.4000	11.4300	+18.079%	40	254	-19.948%
2025-10-01	9.6500	9.6800	9.6500	9.6800	+7.198%	50	254	-5.475%
2025-09-29	9.0300	9.0300	9.0300	9.0300	-13.173%	1	204	+1.329%
2025-09-23	10.4900	10.4900	10.4000	10.4000	+89.091%	103	203	-12.019%
2025-09-02	5.4700	5.5000	5.4700	5.5000	-21.316%	26	140	+66.364%
2025-08-28	6.9900	6.9900	6.9900	6.9900	+2.794%	2	166	+30.901%
2025-08-27	6.9000	7.0800	6.6500	6.8000	-5.817%	44	168	+34.559%
2025-08-22	7.2200	7.2200	7.2200	7.2200	-14.353%	2	158	+26.731%
2025-08-13	8.4300	8.4300	8.4300	8.4300	+41.443%	2	160	+8.541%
2025-08-05	5.9600	5.9600	5.9600	5.9600	+0.337%	2	158	+53.523%
2025-08-04	5.9400	5.9400	5.9400	5.9400	-2.142%	2	160	+54.040%
2025-08-01	5.9800	6.0700	5.9800	6.0700	-21.979%	4	158	+50.741%
2025-07-30	7.7800	7.7800	7.7800	7.7800	+1.170%	50	162	+17.609%
2025-07-29	7.6900	7.6900	7.6900	7.6900	+8.310%	5	112	+18.986%
2025-07-23	7.1000	7.1000	7.1000	7.1000	-0.560%	1	112	+28.873%
2025-07-15	7.2700	7.3700	7.1400	7.1400	+2.146%	12	112	+28.151%
2025-07-14	6.9600	6.9900	6.9600	6.9900	-0.851%	19	100	+30.901%
2025-07-11	7.2500	7.2700	7.0200	7.0500	-7.723%	36	81	+29.787%
2025-07-10	7.6400	7.7000	7.6400	7.6400	+13.522%	6	45	+19.764%
2025-07-02	6.5100	6.9400	6.5100	6.7300	-1.029%	78	40	+35.958%
2025-06-27	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	+34.559%

.dark-mode .QDLn7K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDLn7K{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617C9800SPX Jun 17 2027 9800.00 Call (SPX270617C09800000)option OPRA

SPX20270617C9800
SPX Jun 17 2027 9800.00 Call (SPX270617C09800000)
option OPRA