Dark

SPX20271217C10000
SPX Dec 17 2027 10000.00 Call (SPX271217C10000000)
option OPRA

EOD

Sep 10, 2026

36.50-12.048%(-5.00)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.8200	39.1000	36.5000	36.5000	-12.048%	500	8,932	0.000%
2026-09-09	40.0000	41.6000	40.0000	41.5000	-7.778%	532	8,753	-12.048%
2026-09-08	44.9000	45.0000	44.9000	45.0000	-11.955%	58	8,509	-18.889%
2026-09-03	50.8700	51.2700	50.8700	51.1100	+19.696%	106	8,451	-28.585%
2026-09-02	45.5200	45.5200	42.7000	42.7000	+6.750%	119	8,445	-14.520%
2026-09-01	44.8000	44.9100	40.0000	40.0000	-21.722%	21	8,332	-8.750%
2026-08-31	51.1300	51.1300	51.1000	51.1000	-7.091%	2	8,350	-28.571%
2026-08-28	55.5000	55.5000	55.0000	55.0000	+4.167%	262	8,101	-33.636%
2026-08-26	53.2000	53.2000	52.8000	52.8000	+1.344%	7	8,353	-30.871%
2026-08-25	52.1000	52.1000	52.1000	52.1000	+1.957%	1	8,353	-29.942%
2026-08-24	50.4800	51.1000	50.4200	51.1000	-3.585%	5	8,353	-28.571%
2026-08-21	53.0000	53.0000	53.0000	53.0000	+3.922%	6	8,340	-31.132%
2026-08-20	56.5000	56.5000	50.4200	51.0000	-11.304%	309	8,346	-28.431%
2026-08-19	57.5000	57.5000	57.5000	57.5000	-1.592%	1	8,644	-36.522%
2026-08-18	60.2000	60.2000	58.4300	58.4300	-13.309%	8	8,643	-37.532%
2026-08-17	71.2400	71.2400	67.4000	67.4000	-9.494%	10	8,640	-45.846%
2026-08-14	74.4700	74.4700	74.4700	74.4700	-3.411%	1	8,640	-50.987%
2026-08-13	76.3000	78.3000	75.9000	77.1000	+14.698%	257	8,639	-52.659%
2026-08-12	67.1100	67.2200	67.1100	67.2200	+3.257%	4	8,604	-45.701%
2026-08-11	65.3700	65.3700	65.1000	65.1000	-7.265%	2	8,602	-43.932%
2026-08-10	70.2000	72.4500	70.2000	70.2000	+3.846%	290	8,602	-48.006%
2026-08-07	70.9900	71.0400	67.6000	67.6000	-0.880%	142	8,561	-46.006%
2026-08-06	68.1000	68.2000	68.0000	68.2000	-0.292%	20	8,421	-46.481%
2026-08-05	82.4700	83.2500	68.1000	68.4000	-9.881%	136	8,441	-46.637%
2026-08-04	64.2000	76.7000	64.2000	75.9000	+66.192%	10	8,420	-51.910%
2026-08-03	44.3800	45.9900	44.3800	45.6700	+27.321%	668	8,429	-20.079%
2026-07-30	34.2000	35.9700	32.5000	35.8700	+2.486%	352	7,722	+1.756%
2026-07-29	32.8000	35.0000	32.2600	35.0000	0.000%	204	7,456	+4.286%
2026-07-28	35.0000	35.0000	35.0000	35.0000	-9.326%	196	7,305	+4.286%
2026-07-27	40.1000	40.1000	38.6000	38.6000	-18.737%	85	7,305	-5.440%
2026-07-22	48.4000	48.4000	47.0000	47.5000	+10.619%	29	6,748	-23.158%
2026-07-20	48.2000	48.3000	42.9400	42.9400	-5.147%	11	6,723	-14.998%
2026-07-17	47.0000	48.5700	45.2700	45.2700	-14.585%	209	6,722	-19.373%
2026-07-16	53.0000	53.0000	53.0000	53.0000	-4.505%	1	6,562	-31.132%
2026-07-15	58.0000	58.0000	55.5000	55.5000	+0.726%	3	6,561	-34.234%
2026-07-14	53.0000	55.8000	53.0000	55.1000	-5.812%	4	6,559	-33.757%
2026-07-10	58.5000	58.5000	58.5000	58.5000	+11.006%	31	6,556	-37.607%
2026-07-09	52.7000	52.7000	52.7000	52.7000	+11.653%	193	6,526	-30.740%
2026-07-08	47.2000	47.2000	47.2000	47.2000	-11.544%	1	6,336	-22.669%
2026-07-07	54.2000	54.2000	52.2000	53.3600	-5.390%	95	6,335	-31.597%
2026-07-06	55.5000	56.4000	55.5000	56.4000	+17.672%	5	6,251	-35.284%
2026-07-02	55.2000	55.2000	47.9300	47.9300	-13.170%	24	6,243	-23.847%
2026-07-01	51.8000	55.2000	51.8000	55.2000	+5.747%	1,165	6,243	-33.877%
2026-06-30	49.9000	52.2000	49.9000	52.2000	+8.075%	2	5,905	-30.077%
2026-06-29	48.3000	48.3000	48.3000	48.3000	+9.029%	2	5,904	-24.431%
2026-06-25	44.0000	44.3000	44.0000	44.3000	-13.981%	14	5,904	-17.607%
2026-06-24	51.5000	51.5000	51.5000	51.5000	-15.407%	230	5,897	-29.126%
2026-06-18	61.7000	61.7000	60.8800	60.8800	-0.523%	9	5,809	-40.046%
2026-06-17	61.7500	63.4600	61.2000	61.2000	-4.673%	58	5,809	-40.359%
2026-06-16	65.1000	65.1000	64.2000	64.2000	-7.386%	10	5,809	-43.146%
2026-06-15	74.7000	74.8000	69.3200	69.3200	+21.189%	13	5,807	-47.346%
2026-06-12	59.4000	59.4000	57.2000	57.2000	+5.926%	7	5,807	-36.189%
2026-06-11	45.6400	54.0000	45.6400	54.0000	+20.000%	11	5,807	-32.407%
2026-06-10	54.0000	55.0000	45.0000	45.0000	-9.366%	320	5,803	-18.889%
2026-06-09	45.8000	49.6500	45.8000	49.6500	-12.124%	48	5,855	-26.485%
2026-06-08	58.8000	59.0000	56.5000	56.5000	+2.727%	92	5,831	-35.398%
2026-06-05	68.7100	69.0700	53.8000	55.0000	-30.380%	160	5,746	-33.636%
2026-06-04	71.1200	79.0000	71.1200	79.0000	+4.359%	3	5,637	-53.797%
2026-06-03	80.0000	80.0000	75.7000	75.7000	-6.196%	3	5,636	-51.783%
2026-06-02	81.3000	81.3000	80.6000	80.7000	+0.248%	46	5,634	-54.771%
2026-06-01	80.3300	80.6000	80.1000	80.5000	+6.257%	14	5,634	-54.658%
2026-05-29	79.3000	79.3000	75.7600	75.7600	-1.610%	2	5,620	-51.822%
2026-05-28	68.4000	77.0000	68.4000	77.0000	+10.791%	63	5,618	-52.597%
2026-05-27	68.7000	69.7000	67.7000	69.5000	+0.434%	32	5,603	-47.482%
2026-05-26	67.7000	69.4000	66.9000	69.2000	+12.338%	23	5,571	-47.254%
2026-05-22	64.6000	65.8300	61.6000	61.6000	+5.498%	30	5,547	-40.747%
2026-05-21	54.8000	58.3900	54.0000	58.3900	+2.259%	35	5,520	-37.489%
2026-05-20	52.9000	57.1000	52.4000	57.1000	+13.114%	31	5,520	-36.077%
2026-05-19	53.1100	53.9600	50.4800	50.4800	-9.664%	38	5,490	-27.694%
2026-05-18	59.2700	60.5900	53.0400	55.8800	-10.749%	98	5,490	-34.681%
2026-05-15	64.2700	68.0400	62.5900	62.6100	-16.664%	265	5,490	-41.703%
2026-05-14	68.8500	78.5000	68.8500	75.1300	+17.611%	132	5,362	-51.418%
2026-05-13	56.3000	67.3200	55.4100	63.8800	+12.643%	248	5,375	-42.862%
2026-05-12	53.9200	56.7100	52.2100	56.7100	-0.369%	9	5,375	-35.637%
2026-05-11	54.1700	58.9500	54.1300	56.9200	+10.054%	345	5,375	-35.875%
2026-05-08	51.3200	51.7200	51.2200	51.7200	+15.627%	108	5,143	-29.428%
2026-05-07	46.8900	48.6800	44.0800	44.7300	-6.266%	166	5,039	-18.399%
2026-05-06	40.7200	47.8300	40.7200	47.7200	+27.355%	133	5,018	-23.512%
2026-05-05	33.9200	37.4700	33.8900	37.4700	+17.645%	471	4,948	-2.589%
2026-05-04	33.4000	33.6000	31.6500	31.8500	-4.584%	43	4,755	+14.600%
2026-05-01	33.5200	34.3900	33.0400	33.3800	+15.903%	54	4,721	+9.347%
2026-04-30	28.8000	28.8000	28.8000	28.8000	-2.041%	1	4,721	+26.736%
2026-04-27	29.4000	29.4000	29.4000	29.4000	+15.385%	512	4,760	+24.150%
2026-04-21	25.6300	25.6300	25.4800	25.4800	+0.039%	10	4,473	+43.250%
2026-04-17	25.4700	25.4700	25.4700	25.4700	+13.452%	7	4,473	+43.306%
2026-04-16	22.3300	22.4500	22.3300	22.4500	+4.273%	9	4,473	+62.584%
2026-04-15	20.0200	21.5300	20.0200	21.5300	+14.218%	542	4,476	+69.531%
2026-04-14	18.8500	18.8500	18.8500	18.8500	+30.903%	1	4,830	+93.634%
2026-04-13	14.4000	14.4000	14.4000	14.4000	-1.370%	1	4,830	+153.472%
2026-04-09	14.4000	14.6000	14.4000	14.6000	+2.098%	14	4,830	+150.000%
2026-04-08	14.6700	14.7100	14.2900	14.3000	+16.260%	114	4,826	+155.245%
2026-04-07	12.5000	12.8000	12.3000	12.3000	+1.653%	3	4,796	+196.748%
2026-04-06	12.2500	12.3000	12.1000	12.1000	-6.202%	7	4,796	+201.653%
2026-04-02	13.0000	13.0000	12.9000	12.9000	-0.769%	2	4,789	+182.946%
2026-04-01	13.0000	13.0000	13.0000	13.0000	0.000%	2	4,789	+180.769%
2026-03-31	11.9000	13.3000	11.5000	13.0000	+13.636%	214	4,788	+180.769%
2026-03-30	11.4400	11.4400	11.4400	11.4400	+0.351%	2	4,671	+219.056%
2026-03-27	11.4500	11.4500	11.2700	11.4000	-6.557%	7	4,669	+220.175%
2026-03-26	12.9000	12.9000	12.2000	12.2000	-14.685%	5	4,667	+199.180%
2026-03-25	14.6100	14.6100	14.3000	14.3000	-1.379%	2	4,665	+155.245%
2026-03-23	14.6000	15.0000	14.5000	14.5000	-3.974%	8	4,663	+151.724%
2026-03-19	15.0000	15.1000	15.0000	15.1000	-3.205%	133	4,654	+141.722%
2026-03-18	15.5000	15.6000	15.5000	15.6000	+0.645%	23	4,554	+133.974%
2026-03-17	16.0500	16.1500	15.5000	15.5000	-5.889%	32	4,533	+135.484%
2026-03-13	16.2000	16.4700	15.6000	16.4700	+1.043%	104	4,516	+121.615%
2026-03-12	16.3000	16.3000	16.3000	16.3000	-9.444%	10	4,488	+123.926%
2026-03-10	17.5000	18.0000	17.5000	18.0000	+13.208%	11	4,488	+102.778%
2026-03-09	15.9000	15.9000	15.9000	15.9000	-8.092%	10	4,499	+129.560%
2026-03-05	18.3000	18.5300	17.3000	17.3000	-12.626%	10	4,489	+110.983%
2026-03-02	17.6400	19.8000	17.6400	19.8000	+4.211%	5	4,498	+84.343%
2026-02-27	19.0000	19.0000	19.0000	19.0000	-5.473%	17	4,498	+92.105%
2026-02-26	20.1400	20.1400	20.1000	20.1000	-6.512%	9	4,498	+81.592%
2026-02-25	21.7000	21.7000	21.5000	21.5000	+6.436%	6	4,498	+69.767%
2026-02-24	20.2000	20.2000	20.2000	20.2000	+6.822%	4	4,498	+80.693%
2026-02-23	18.9100	18.9400	18.9100	18.9100	-5.450%	3	4,498	+93.020%
2026-02-20	20.0000	20.0000	20.0000	20.0000	+2.564%	1	4,498	+82.500%
2026-02-19	19.5000	19.5000	19.4000	19.5000	+7.735%	9	4,498	+87.179%
2026-02-17	18.1000	18.1000	18.1000	18.1000	-12.136%	1	4,493	+101.657%
2026-02-13	20.6000	20.6000	20.6000	20.6000	-15.574%	10	4,483	+77.184%
2026-02-11	24.8000	24.9000	24.4000	24.4000	0.000%	17	4,483	+49.590%
2026-02-10	24.4000	24.4000	24.4000	24.4000	-3.557%	1	4,482	+49.590%
2026-02-09	24.3000	25.6000	24.3000	25.3000	+7.660%	4	4,482	+44.269%
2026-02-06	23.8000	23.8000	23.5000	23.5000	+1.162%	2	4,482	+55.319%
2026-02-04	23.8000	23.8000	23.2300	23.2300	+1.000%	11	4,482	+57.124%
2026-02-03	24.5000	24.5000	23.0000	23.0000	-10.156%	12	4,482	+58.696%
2026-01-29	25.6000	25.6000	25.6000	25.6000	+3.644%	1	4,473	+42.578%
2026-01-22	24.0000	24.7000	24.0000	24.7000	+24.747%	25	4,472	+47.773%
2026-01-20	19.8000	19.8000	19.8000	19.8000	-28.183%	1	4,467	+84.343%
2026-01-07	27.5700	27.5700	27.5700	27.5700	+0.255%	2	4,467	+32.390%
2026-01-06	26.4500	27.5000	26.4500	27.5000	+18.026%	2	4,469	+32.727%
2026-01-02	22.6000	23.3000	22.0000	23.3000	-10.039%	366	4,470	+56.652%
2025-12-26	25.9000	25.9000	25.9000	25.9000	+5.285%	1	4,484	+40.927%
2025-12-24	24.6000	24.6000	24.6000	24.6000	+0.408%	2	4,484	+48.374%
2025-12-23	24.5000	24.5000	24.5000	24.5000	+8.889%	1	4,484	+48.980%
2025-12-22	22.5000	22.5000	22.5000	22.5000	+7.553%	8	4,483	+62.222%
2025-12-19	21.0000	21.0000	20.9200	20.9200	-1.784%	4	4,475	+74.474%
2025-12-18	21.3000	21.3000	21.3000	21.3000	+9.907%	10	4,473	+71.362%
2025-12-17	19.3800	19.3800	19.3800	19.3800	-10.319%	1	4,473	+88.338%
2025-12-16	22.9200	22.9200	21.6100	21.6100	-7.253%	3	4,473	+68.903%
2025-12-15	24.4000	24.4000	23.3000	23.3000	-7.613%	13	4,541	+56.652%
2025-12-12	25.7000	25.7000	25.2200	25.2200	-9.929%	3	4,532	+44.726%
2025-12-11	28.0000	28.0000	28.0000	28.0000	+0.322%	10	4,531	+30.357%
2025-12-10	27.9100	27.9100	27.9100	27.9100	-2.310%	2	4,521	+30.777%
2025-12-09	28.3100	28.8000	28.3100	28.5700	-1.039%	24	4,521	+27.756%
2025-12-08	28.8700	28.8700	28.8700	28.8700	-1.568%	1	4,521	+26.429%
2025-12-05	29.3300	29.3300	29.3300	29.3300	+1.734%	4	4,521	+24.446%
2025-12-03	27.9200	28.8300	27.9200	28.8300	+2.964%	6	4,771	+26.604%
2025-12-01	28.2000	29.0000	28.0000	28.0000	-0.356%	898	4,771	+30.357%
2025-11-28	29.2000	29.2000	28.1000	28.1000	-6.645%	895	4,507	+29.893%
2025-11-26	29.7000	30.5000	29.6000	30.1000	+9.455%	24	4,645	+21.262%
2025-11-25	27.5000	27.5000	27.5000	27.5000	+11.789%	8	4,645	+32.727%
2025-11-21	22.9000	24.6000	22.9000	24.6000	-8.277%	4	4,645	+48.374%
2025-11-18	26.8200	26.8200	26.8200	26.8200	-7.517%	1	4,645	+36.092%
2025-11-17	29.5000	29.7000	29.0000	29.0000	+1.222%	126	4,694	+25.862%
2025-11-14	28.6500	28.6500	28.6500	28.6500	-10.469%	1	4,769	+27.400%
2025-11-13	32.7800	32.7800	32.0000	32.0000	-3.440%	51	4,819	+14.063%
2025-11-11	33.1500	33.1500	33.1400	33.1400	+8.656%	8	4,683	+10.139%
2025-11-10	30.0000	30.5000	30.0000	30.5000	+15.970%	101	4,683	+19.672%
2025-11-07	25.6800	27.0000	23.6000	26.3000	0.000%	326	4,459	+38.783%
2025-11-06	26.3000	26.3000	26.3000	26.3000	-22.120%	10	4,459	+38.783%
2025-11-04	33.7600	33.7700	33.7600	33.7700	-6.713%	2	4,468	+8.084%
2025-11-03	35.9300	36.2000	35.6000	36.2000	+7.418%	3	4,468	+0.829%
2025-10-31	34.5200	34.5200	33.7000	33.7000	+2.775%	302	4,468	+8.309%
2025-10-30	33.3500	33.3500	32.7900	32.7900	+2.150%	2	4,470	+11.314%
2025-10-28	30.0000	32.1000	30.0000	32.1000	+14.643%	552	4,477	+13.707%
2025-10-27	26.6900	28.0000	26.6900	28.0000	+14.239%	4	4,028	+30.357%
2025-10-24	24.1600	24.5100	24.1600	24.5100	+9.763%	4	4,028	+48.919%
2025-10-22	22.3300	22.3300	22.3300	22.3300	-0.490%	4	4,028	+63.457%
2025-10-21	22.4000	22.4400	22.4000	22.4400	+1.861%	2	4,028	+62.656%
2025-10-20	21.7100	22.0300	21.7100	22.0300	+3.427%	2	4,028	+65.683%
2025-10-17	21.1000	22.1000	20.6300	21.3000	+2.404%	6	4,028	+71.362%
2025-10-16	21.1000	21.1000	20.8000	20.8000	-4.059%	2	4,019	+75.481%
2025-10-15	22.0600	23.5000	21.6800	21.6800	+5.808%	15	4,019	+68.358%
2025-10-14	20.4900	20.4900	20.4900	20.4900	-1.014%	1	4,019	+78.136%
2025-10-13	20.7000	20.7000	20.7000	20.7000	+12.561%	1	4,019	+76.329%
2025-10-10	21.3000	21.3000	18.3900	18.3900	-18.556%	55	4,019	+98.477%
2025-10-08	22.5800	22.5800	22.5800	22.5800	+6.509%	2	3,971	+61.647%
2025-10-07	21.8200	21.8200	20.6700	21.2000	-4.289%	6	3,971	+72.170%
2025-10-06	21.1500	22.1500	21.1000	22.1500	+2.546%	103	3,971	+64.786%
2025-10-03	20.1500	21.6000	20.1500	21.6000	+14.105%	53	3,970	+68.981%
2025-10-02	19.0700	19.0700	18.9300	18.9300	+0.159%	4	3,970	+92.816%
2025-10-01	17.8200	18.9000	17.8200	18.9000	+9.692%	6	3,970	+93.122%
2025-09-30	17.5000	17.5000	17.2300	17.2300	-0.405%	350	4,015	+111.840%
2025-09-29	17.3000	17.3000	17.3000	17.3000	+5.488%	1	3,926	+110.983%
2025-09-26	16.4000	16.4000	16.4000	16.4000	-1.796%	1	3,942	+122.561%
2025-09-25	16.7000	16.7000	16.7000	16.7000	-5.650%	2	3,942	+118.563%
2025-09-23	18.4000	18.4000	17.7000	17.7000	+5.988%	21	3,940	+106.215%
2025-09-19	16.7000	16.7000	16.7000	16.7000	0.000%	2	3,940	+118.563%
2025-09-18	16.7000	16.7000	16.7000	16.7000	+11.111%	50	3,940	+118.563%
2025-09-17	15.0300	15.0300	15.0300	15.0300	-3.032%	33	3,910	+142.848%
2025-09-15	15.1000	15.5000	15.1000	15.5000	+13.056%	2	3,943	+135.484%
2025-09-11	13.7100	13.7100	13.7100	13.7100	+3.864%	2	3,943	+166.229%
2025-09-10	13.2000	13.2000	13.2000	13.2000	+14.783%	100	3,943	+176.515%
2025-09-03	11.5000	11.5000	11.5000	11.5000	+9.316%	850	3,843	+217.391%
2025-09-02	10.5200	10.5200	10.5200	10.5200	-26.944%	33	3,160	+246.958%
2025-08-22	14.4000	14.4000	14.4000	14.4000	+19.008%	1	3,129	+153.472%
2025-08-20	12.0000	12.1000	11.7000	12.1000	-17.237%	4	3,129	+201.653%
2025-08-15	14.6200	14.6200	14.6200	14.6200	-1.216%	1	3,128	+149.658%
2025-08-14	14.8000	14.8000	14.8000	14.8000	+13.846%	1	3,327	+146.622%
2025-08-12	13.0000	13.0000	13.0000	13.0000	+1.562%	1	3,326	+180.769%
2025-08-11	12.8000	12.8000	12.8000	12.8000	-4.120%	1	3,326	+185.156%
2025-08-08	13.3500	13.3500	13.3500	13.3500	+7.661%	1	3,326	+173.408%
2025-08-07	12.3000	12.4000	12.1300	12.4000	+3.333%	57	3,326	+194.355%
2025-08-05	12.0000	12.0000	12.0000	12.0000	+6.195%	110	3,326	+204.167%
2025-08-04	11.1000	11.5700	11.1000	11.3000	+2.541%	18	3,216	+223.009%
2025-08-01	10.8000	11.0200	10.8000	11.0200	-14.574%	3	3,216	+231.216%
2025-07-31	12.9000	12.9000	12.9000	12.9000	-4.797%	1	3,215	+182.946%
2025-07-30	14.8800	14.8800	13.5500	13.5500	-4.912%	4	3,215	+169.373%
2025-07-28	13.8000	14.2500	13.8000	14.2500	-1.792%	152	3,212	+156.140%
2025-07-24	15.6000	15.6000	14.5100	14.5100	+8.608%	102	3,212	+151.551%
2025-07-22	12.7900	13.3600	12.7900	13.3600	+1.289%	3	3,113	+173.204%
2025-07-21	13.3000	13.9000	13.1900	13.1900	+1.462%	8	3,113	+176.725%
2025-07-18	13.0900	13.0900	13.0000	13.0000	+0.386%	4	3,115	+180.769%
2025-07-17	12.9500	12.9500	12.9500	12.9500	+5.628%	2	3,119	+181.853%
2025-07-16	12.2600	12.2600	12.2600	12.2600	-12.491%	651	3,121	+197.716%
2025-07-15	14.0100	14.0100	14.0100	14.0100	+3.778%	2	2,621	+160.528%
2025-07-14	13.4800	13.5100	13.4800	13.5000	-7.534%	6	2,619	+170.370%
2025-07-10	14.0400	14.6000	14.0400	14.6000	+12.308%	9	2,613	+150.000%
2025-07-09	12.6000	13.0000	12.6000	13.0000	-6.273%	49	2,619	+180.769%
2025-07-08	13.8700	13.8700	13.8700	13.8700	-5.000%	1	2,661	+163.158%
2025-07-07	14.6000	14.6000	14.6000	14.6000	+0.620%	2	2,661	+150.000%
2025-07-03	14.3000	14.8700	14.3000	14.5100	+13.626%	15	2,675	+151.551%
2025-07-02	13.0700	13.0700	12.6900	12.7700	+4.075%	7	2,675	+185.826%
2025-06-30	12.1000	12.2700	12.1000	12.2700	+2.764%	3	2,723	+197.474%
2025-06-27	12.0000	12.0000	11.9400	11.9400	+18.218%	9	2,725	+205.695%
2025-06-25	10.1000	10.1000	10.1000	10.1000	+25.310%	2	2,726	+261.386%
2025-06-23	8.0600	8.0600	8.0600	8.0600	+4.675%	2	2,725	+352.854%
2025-06-20	7.7000	7.7000	7.7000	7.7000	-10.983%	2	2,723	+374.026%
2025-06-18	8.7200	8.7200	8.6500	8.6500	-8.174%	1,401	1,823	+321.965%
2025-06-16	9.4100	9.8300	9.4100	9.4200	+4.667%	103	1,823	+287.473%
2025-06-13	9.3800	9.3800	9.0000	9.0000	-10.000%	24	1,726	+305.556%
2025-06-12	9.3000	10.1100	9.3000	10.0000	-3.568%	14	1,717	+265.000%
2025-06-11	10.3700	10.3700	10.3700	10.3700	+2.470%	15	1,687	+251.977%
2025-06-10	10.1200	10.1200	10.1200	10.1200	-3.619%	2	1,687	+260.672%
2025-06-09	9.9400	10.5000	9.9400	10.5000	+3.858%	4	1,687	+247.619%
2025-06-06	10.1100	10.1100	10.1100	10.1100	-0.882%	4	1,687	+261.029%
2025-06-04	10.8600	10.8600	10.1700	10.2000	+0.990%	12	1,687	+257.843%
2025-06-03	9.6300	10.3000	9.6300	10.1000	+12.723%	9	1,687	+261.386%
2025-06-02	7.2000	9.2000	7.2000	8.9600	+10.754%	637	1,685	+307.366%
2025-05-30	8.0900	8.0900	8.0900	8.0900	+1.889%	6	1,164	+351.174%
2025-05-29	7.7900	7.9400	7.7900	7.9400	+2.452%	9	1,164	+359.698%
2025-05-28	8.3200	8.5300	7.7400	7.7500	-1.899%	12	1,164	+370.968%
2025-05-27	7.8000	7.9000	7.5000	7.9000	-1.250%	404	1,163	+362.025%
2025-05-22	8.0000	8.0000	8.0000	8.0000	-12.088%	150	863	+356.250%
2025-05-21	8.7000	9.1000	8.7000	9.1000	-12.500%	37	739	+301.099%
2025-05-19	9.8000	10.4000	9.8000	10.4000	+6.886%	9	704	+250.962%
2025-05-16	9.7300	9.7300	9.7300	9.7300	+7.514%	4	699	+275.128%
2025-05-15	9.0600	9.0600	9.0500	9.0500	+0.556%	2	699	+303.315%
2025-05-14	9.2500	9.6000	9.0000	9.0000	-9.091%	14	699	+305.556%
2025-05-13	8.4800	9.9000	8.4000	9.9000	+16.608%	24	711	+268.687%
2025-05-12	8.4900	8.4900	8.4900	8.4900	+8.015%	1	720	+329.918%
2025-05-07	7.8600	7.8600	7.8600	7.8600	+0.255%	3	720	+364.377%
2025-05-06	7.8100	7.8400	7.8100	7.8400	-5.200%	6	717	+365.561%
2025-05-05	8.1900	8.2700	8.1900	8.2700	+16.479%	15	711	+341.354%
2025-04-30	7.1000	7.1000	7.1000	7.1000	-8.974%	100	696	+414.085%
2025-04-29	7.1000	7.8000	7.1000	7.8000	+14.706%	13	596	+367.949%
2025-04-25	7.2000	7.2000	6.8000	6.8000	-16.049%	4	583	+436.765%
2025-04-24	8.2500	8.2500	7.5000	8.1000	-12.243%	157	582	+350.617%
2025-04-23	9.2300	9.2300	9.2300	9.2300	+21.447%	1	457	+295.450%
2025-04-22	7.9400	7.9400	7.5000	7.6000	+11.765%	3	457	+380.263%
2025-04-21	6.8000	6.8000	6.8000	6.8000	-17.375%	4	456	+436.765%
2025-04-17	8.1300	8.2300	8.0900	8.2300	+0.244%	8	452	+343.499%
2025-04-15	8.1700	8.2100	8.1700	8.2100	-2.840%	2	452	+344.580%
2025-04-14	8.4900	8.4900	8.4500	8.4500	+16.231%	2	452	+331.953%
2025-04-10	7.2700	7.2700	7.2700	7.2700	-12.410%	2	452	+402.063%
2025-04-09	8.3000	8.3000	8.3000	8.3000	+80.435%	1	452	+339.759%
2025-04-08	4.7000	4.7000	4.3000	4.6000	-8.000%	8	452	+693.478%
2025-04-07	5.1900	5.1900	5.0000	5.0000	-3.846%	2	452	+630.000%
2025-04-03	5.2000	5.2000	5.2000	5.2000	-15.447%	1	451	+601.923%
2025-04-01	5.9800	6.1500	5.9800	6.1500	+0.820%	2	450	+493.496%
2025-03-28	6.1000	6.1000	6.1000	6.1000	-16.438%	10	450	+498.361%
2025-03-24	7.3000	7.3000	7.3000	7.3000	+12.308%	1	450	+400.000%
2025-03-21	6.5000	6.5000	6.5000	6.5000	-13.333%	6	450	+461.538%
2025-03-20	6.5000	8.0500	6.5000	7.5000	-7.293%	19	456	+386.667%
2025-03-19	8.2000	8.2000	8.0900	8.0900	+2.405%	4	441	+351.174%
2025-03-11	7.8000	8.0000	7.7000	7.9000	-22.549%	6	441	+362.025%
2025-03-06	10.2000	10.2000	10.2000	10.2000	-33.071%	1	441	+257.843%
2025-02-25	15.2400	15.2400	15.2400	15.2400	-13.409%	1	440	+139.501%
2025-02-21	17.6000	17.6000	17.6000	17.6000	-14.146%	8	440	+107.386%
2025-02-07	20.5000	20.5000	20.5000	20.5000	0.000%	12	336	+78.049%
2025-01-31	20.5000	20.5000	20.5000	20.5000	-9.292%	2	330	+78.049%
2025-01-30	22.0000	22.6000	22.0000	22.6000	+7.619%	12	318	+61.504%
2025-01-28	21.0000	21.0000	21.0000	21.0000	+5.000%	1	318	+73.810%
2025-01-27	20.0000	20.0000	20.0000	20.0000	+12.994%	2	317	+82.500%
2025-01-17	20.0000	20.0000	17.5000	17.7000	+34.091%	6	315	+106.215%
2025-01-13	13.2000	13.2000	13.2000	13.2000	-1.493%	1	315	+176.515%
2025-01-10	13.4000	13.4000	13.4000	13.4000	+25.234%	2	315	+172.388%
2024-12-31	11.8000	11.8000	10.7000	10.7000	-24.113%	4	316	+241.121%
2024-12-23	14.1000	14.1000	14.1000	14.1000	-15.111%	3	316	+158.865%
2024-12-12	16.6100	16.6100	16.6100	16.6100	+7.161%	5	316	+119.747%
2024-11-25	15.5000	15.5000	15.5000	15.5000	-7.518%	2	316	+135.484%
2024-11-11	18.0000	18.0000	16.7600	16.7600	-13.161%	6	8	+117.780%
2024-11-08	15.9000	19.3000	15.9000	19.3000	+32.192%	32	8	+89.119%
2024-11-07	14.6000	14.6000	14.6000	14.6000	+8.631%	6	8	+150.000%
2024-10-21	13.4400	13.4400	13.4400	13.4400	-4.000%	20	8	+171.577%
2024-10-11	14.0000	14.0000	14.0000	14.0000	+28.440%	6	8	+160.714%
2024-09-20	10.9000	10.9000	10.9000	10.9000	+14.256%	2	8	+234.862%
2024-08-27	9.5400	9.5400	9.5400	9.5400	-17.043%	20	8	+282.600%
2024-08-23	11.5000	11.5000	11.5000	11.5000	+18.557%	4	8	+217.391%
2024-08-20	9.7000	9.7000	9.7000	9.7000	-32.451%	4	8	+276.289%
2024-07-09	14.3600	14.3600	14.3600	14.3600	-1.034%	2	8	+154.178%
2024-07-08	14.4800	14.5100	14.4800	14.5100	+1.469%	4	8	+151.551%
2024-07-05	14.1500	14.3000	14.1500	14.3000	+0.704%	8	8	+155.245%
2024-07-03	14.2000	14.2000	14.2000	14.2000	+1.429%	30	8	+157.042%
2024-06-25	14.0000	14.0000	14.0000	14.0000	+33.333%	10	8	+160.714%
2024-06-06	10.8500	10.8500	10.5000	10.5000	-18.856%	4	8	+247.619%
2024-04-29	11.7300	12.9400	11.7300	12.9400	+11.360%	8	8	+182.071%
2024-04-23	11.5900	11.6200	11.5900	11.6200	+1.043%	4	8	+214.114%
2024-04-17	11.5000	11.5000	11.5000	11.5000	-20.690%	2	8	+217.391%
2024-03-19	14.5000	14.5000	14.5000	14.5000	+16.000%	2	8	+151.724%
2024-03-15	12.5000	12.5000	12.5000	12.5000	-1.575%	4	8	+192.000%
2024-03-08	12.7000	12.7000	12.7000	12.7000	+22.115%	2	8	+187.402%
2024-02-23	10.4000	10.4000	10.4000	10.4000	+60.000%	100	8	+250.962%
2024-02-20	6.5000	6.5000	6.5000	6.5000	-7.143%	1	8	+461.538%
2024-02-07	6.9000	7.0000	6.9000	7.0000	+11.288%	2	8	+421.429%
2024-02-02	6.2900	6.2900	6.2900	6.2900	+16.481%	30	8	+480.286%
2024-01-09	5.4000	5.4000	5.4000	5.4000	-11.475%	1	8	+575.926%
2023-12-28	6.1000	6.1000	6.1000	6.1000	-15.042%	2	8	+498.361%
2023-12-20	7.1800	7.1800	7.1800	7.1800	+15.806%	20	8	+408.357%
2023-12-18	6.0000	6.2000	6.0000	6.2000	+12.727%	2	8	+488.710%
2023-11-22	5.2000	5.5000	5.2000	5.5000	+10.000%	2	8	+563.636%
2023-11-02	5.0000	5.0000	5.0000	5.0000	-42.529%	1	8	+630.000%
2023-09-18	8.5000	8.7000	8.5000	8.7000	-8.421%	5	8	+319.540%
2023-09-12	9.5000	9.5000	9.5000	9.5000	+3.261%	1	8	+284.211%
2023-09-08	9.0000	9.2000	9.0000	9.2000	-3.158%	2	8	+296.739%
2023-09-06	9.5000	9.5000	9.5000	9.5000	-6.863%	1	8	+284.211%
2023-09-01	10.0000	10.3000	10.0000	10.2000	-0.971%	15	8	+257.843%
2023-08-31	10.0000	10.6000	10.0000	10.3000	+3.000%	13	8	+254.369%
2023-08-23	9.5000	10.0000	9.5000	10.0000	+2.041%	3	8	+265.000%
2023-08-22	10.0000	10.0000	9.5000	9.8000	-9.259%	4	8	+272.449%
2023-08-15	10.5000	10.8000	10.5000	10.8000	-6.087%	13	8	+237.963%
2023-08-02	11.0000	11.8000	11.0000	11.5000	-8.730%	13	8	+217.391%
2023-08-01	12.0000	12.6000	12.0000	12.6000	+1.613%	20	8	+189.683%
2023-07-28	15.0500	15.0500	12.0000	12.4000	+10.714%	16	8	+194.355%
2023-07-14	11.2000	11.2000	11.2000	11.2000	+17.895%	1	8	+225.893%
2023-06-26	9.5000	9.5000	9.5000	9.5000	-18.103%	1	8	+284.211%
2023-06-16	11.6000	11.6000	11.6000	11.6000	+6.422%	3	8	+214.655%
2023-06-14	10.9000	10.9000	10.9000	10.9000	+21.111%	2	8	+234.862%
2023-06-07	10.0000	10.0000	9.0000	9.0000	-13.211%	2	8	+305.556%
2023-04-28	10.3700	10.3700	10.3700	10.3700	-18.794%	1	8	+251.977%
2023-02-10	12.7700	12.7700	12.7700	12.7700	+11.821%	3	8	+185.826%
2023-01-20	11.4200	11.4200	11.4200	11.4200	-15.595%	1	8	+219.615%
2022-12-23	14.4400	14.4400	13.5300	13.5300	-24.413%	2	8	+169.771%
2022-12-06	17.9000	17.9000	17.9000	17.9000	-5.441%	1	8	+103.911%
2022-11-30	18.9300	18.9300	18.9300	18.9300	-0.838%	1	7	+92.816%
2022-11-25	19.0900	19.0900	19.0900	19.0900	+4.717%	1	7	+91.200%
2022-11-18	18.2300	18.2300	18.2300	18.2300	-0.383%	1	7	+100.219%
2022-10-12	18.3000	18.3000	18.3000	18.3000	-1.028%	1	7	+99.454%
2022-10-06	18.4900	18.4900	18.4900	18.4900	+2.894%	1	6	+97.404%
2022-10-04	17.7400	17.9700	17.7400	17.9700	+17.759%	2	6	+103.116%
2022-10-03	15.2600	15.2600	15.2600	15.2600	-12.850%	1	4	+139.187%
2022-09-30	17.5100	17.5100	17.5100	17.5100	-12.450%	1	4	+108.452%
2022-09-26	20.0000	20.0000	20.0000	20.0000	+4.493%	1	3	+82.500%
2022-09-16	19.1400	19.1400	19.1400	19.1400	-23.440%	1	2	+90.700%
2022-09-08	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	+46.000%

.dark-mode .C3SvPy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C3SvPy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C10000SPX Dec 17 2027 10000.00 Call (SPX271217C10000000)option OPRA

SPX20271217C10000
SPX Dec 17 2027 10000.00 Call (SPX271217C10000000)
option OPRA