Dark

SPX20271217C10400
SPX Dec 17 2027 10400.00 Call (SPX271217C10400000)
option OPRA

EOD

Sep 11, 2026

22.35-9.220%(-2.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	22.2800	22.3500	22.2800	22.3500	-9.220%	4	1,796	0.000%
2026-09-08	24.6200	24.6200	24.6200	24.6200	-3.828%	1	1,794	-9.220%
2026-09-04	25.6000	25.6000	25.6000	25.6000	-15.344%	1	1,793	-12.695%
2026-08-26	30.2300	30.2400	30.2300	30.2400	+8.777%	4	1,793	-26.091%
2026-08-24	27.8000	27.8000	27.8000	27.8000	-7.333%	1	1,795	-19.604%
2026-08-21	30.0000	30.0000	30.0000	30.0000	+8.108%	3	1,794	-25.500%
2026-08-20	27.6600	27.7500	27.6600	27.7500	-37.919%	6	1,791	-19.459%
2026-08-13	44.7000	44.7000	44.7000	44.7000	+8.680%	2	1,797	-50.000%
2026-08-10	41.1000	41.1300	41.1000	41.1300	+1.330%	2	1,797	-45.660%
2026-08-05	49.1400	49.5800	40.5900	40.5900	-8.147%	239	1,797	-44.937%
2026-08-04	40.9200	44.2000	40.9200	44.1900	+54.133%	1,012	1,696	-49.423%
2026-08-03	25.0400	28.6700	25.0400	28.6700	+39.175%	24	898	-22.044%
2026-07-30	20.6000	20.6000	20.6000	20.6000	-25.632%	29	898	+8.495%
2026-07-22	27.7000	27.7000	27.7000	27.7000	+4.528%	677	895	-19.314%
2026-07-21	26.5600	26.5600	26.5000	26.5000	-1.156%	2	428	-15.660%
2026-07-17	28.3500	28.6000	26.8100	26.8100	-19.706%	8	427	-16.636%
2026-07-14	33.4200	33.4200	33.3900	33.3900	+1.644%	2	425	-33.064%
2026-07-13	32.8500	32.8500	32.8500	32.8500	-2.695%	1	424	-31.963%
2026-07-07	33.7600	33.7600	33.7600	33.7600	+9.326%	1	424	-33.797%
2026-07-02	31.5000	31.5000	30.8800	30.8800	-5.854%	30	395	-27.623%
2026-07-01	32.8000	32.8000	32.8000	32.8000	+25.622%	96	395	-31.860%
2026-06-26	26.1100	26.1100	26.1100	26.1100	-1.098%	2	405	-14.401%
2026-06-25	26.4000	26.4000	26.4000	26.4000	-11.171%	8	403	-15.341%
2026-06-24	29.7200	29.7200	29.7200	29.7200	-0.268%	1	403	-24.798%
2026-06-23	29.8000	29.8000	29.8000	29.8000	-22.698%	8	402	-25.000%
2026-06-17	38.5500	38.5500	38.5500	38.5500	-1.933%	1	393	-42.023%
2026-06-16	41.9000	41.9000	39.3100	39.3100	+50.038%	33	393	-43.144%
2026-06-09	27.0000	27.0000	26.2000	26.2000	-30.003%	28	388	-14.695%
2026-06-05	37.4300	37.4300	37.4300	37.4300	-22.505%	3	360	-40.289%
2026-06-04	48.3000	48.3000	48.3000	48.3000	+2.157%	5	358	-53.727%
2026-06-03	47.2800	47.2800	47.2800	47.2800	-0.085%	14	358	-52.728%
2026-06-02	47.3200	47.3200	47.3200	47.3200	-4.346%	1	358	-52.768%
2026-06-01	47.5000	49.4700	47.5000	49.4700	+6.136%	76	357	-54.821%
2026-05-28	44.1300	46.6100	44.1300	46.6100	+9.903%	5	281	-52.049%
2026-05-26	42.4000	42.4100	42.4000	42.4100	+24.115%	10	278	-47.300%
2026-05-18	36.9500	37.5300	34.1500	34.1700	-17.623%	11	268	-34.592%
2026-05-15	41.5100	41.5300	41.4600	41.4800	+14.649%	6	268	-46.119%
2026-05-11	36.1300	36.2400	36.1300	36.1800	+12.117%	3	255	-38.226%
2026-05-08	32.2700	32.2700	32.2700	32.2700	+12.832%	1	76	-30.741%
2026-05-07	28.6000	28.6000	28.6000	28.6000	-1.920%	1	77	-21.853%
2026-05-06	25.3600	29.3000	25.3600	29.1600	+38.990%	52	78	-23.354%
2026-05-01	20.9800	20.9800	20.9800	20.9800	+6.877%	1	57	+6.530%
2026-04-30	17.7800	19.6800	17.7800	19.6300	+11.471%	103	57	+13.856%
2026-04-28	17.6100	17.6100	17.6100	17.6100	+10.408%	1	75	+26.917%
2026-04-21	15.9500	15.9500	15.9500	15.9500	+7.335%	1	77	+40.125%
2026-04-16	14.5400	14.8600	14.5400	14.8600	+24.874%	82	77	+50.404%
2026-04-14	11.9000	11.9000	11.9000	11.9000	+21.305%	15	62	+87.815%
2026-04-08	9.7200	9.8100	9.7200	9.8100	+12.629%	2	47	+127.829%
2026-03-30	8.7100	8.7100	8.7100	8.7100	+11.381%	2	47	+156.602%
2026-03-27	8.1000	8.1000	7.8200	7.8200	-18.964%	3	45	+185.806%
2026-03-24	9.6800	9.6800	9.6500	9.6500	-6.311%	2	42	+131.606%
2026-03-23	10.3000	10.3000	10.3000	10.3000	+13.063%	3	41	+116.990%
2026-03-20	9.3500	9.3500	9.1100	9.1100	-5.400%	5	41	+145.335%
2026-03-19	9.6300	9.6300	9.6300	9.6300	-2.727%	1	40	+132.087%
2026-03-18	10.3000	10.3000	9.9000	9.9000	-3.883%	7	40	+125.758%
2026-03-16	10.3000	10.4000	10.3000	10.3000	-8.036%	12	35	+116.990%
2026-03-06	11.2000	11.2000	11.2000	11.2000	-9.677%	1	31	+99.554%
2026-02-17	12.4000	12.4000	12.4000	12.4000	-13.287%	2	31	+80.242%
2026-02-12	14.5000	14.5000	14.3000	14.3000	-2.721%	7	29	+56.294%
2026-02-04	14.7000	14.7000	14.7000	14.7000	-13.834%	1	22	+52.041%
2026-02-02	17.0600	17.0600	17.0600	17.0600	-6.827%	1	21	+31.008%
2026-01-28	18.3100	18.3100	18.3100	18.3100	+8.407%	1	20	+22.064%
2026-01-26	16.8900	16.8900	16.8900	16.8900	+21.075%	1	19	+32.327%
2026-01-20	14.3900	14.4100	13.9500	13.9500	-9.592%	6	18	+60.215%
2026-01-14	15.4300	15.4300	15.4300	15.4300	-16.864%	1	13	+44.848%
2025-12-09	18.5600	18.5600	18.5600	18.5600	+1.421%	3	12	+20.420%
2025-11-25	18.3000	18.3000	18.3000	18.3000	+7.647%	4	14	+22.131%
2025-11-21	17.0000	17.0000	17.0000	17.0000	-20.188%	10	14	+31.471%
2025-11-04	21.3000	21.3000	21.3000	21.3000	-5.122%	1	14	+4.930%
2025-10-31	22.4500	22.4500	22.4500	22.4500	+56.011%	1	14	-0.445%
2025-10-20	14.3900	14.3900	14.3900	14.3900	-3.228%	1	13	+55.316%
2025-10-15	14.8700	14.8700	14.8700	14.8700	+11.469%	1	12	+50.303%
2025-10-13	13.3400	13.3400	13.3400	13.3400	-6.974%	1	11	+67.541%
2025-10-08	14.3400	14.3400	14.3400	14.3400	+9.633%	2	10	+55.858%
2025-10-07	13.7400	13.7400	13.0800	13.0800	-1.875%	4	8	+70.872%
2025-10-06	13.2800	13.3300	13.2800	13.3300	+18.069%	2	4	+67.667%
2025-10-01	11.2900	11.2900	11.2900	11.2900	+3.578%	1	2	+97.963%
2025-09-29	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	+105.046%

.dark-mode .gzdxng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzdxng{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C10400SPX Dec 17 2027 10400.00 Call (SPX271217C10400000)option OPRA

SPX20271217C10400
SPX Dec 17 2027 10400.00 Call (SPX271217C10400000)
option OPRA