Dark

SPX20271217C10800
SPX Dec 17 2027 10800.00 Call (SPX271217C10800000)
option OPRA

EOD

Sep 8, 2026

13.57+8.560%(+1.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	13.5700	13.5700	13.5700	13.5700	+8.560%	1	1,133	0.000%
2026-09-01	12.5900	12.5900	12.5000	12.5000	-26.471%	35	1,134	+8.560%
2026-08-21	17.3500	17.3500	17.0000	17.0000	-13.486%	2	1,134	-20.176%
2026-08-18	19.6500	19.6500	19.6500	19.6500	-15.593%	4	1,133	-30.941%
2026-08-17	23.4700	23.5100	23.2600	23.2800	-3.960%	8	1,133	-41.710%
2026-08-14	24.2600	24.2600	24.2400	24.2400	-7.481%	4	1,129	-44.018%
2026-08-13	25.2300	26.2000	25.1700	26.2000	+20.571%	29	1,129	-48.206%
2026-08-12	22.6500	22.8100	21.7300	21.7300	+0.370%	3	1,152	-37.552%
2026-08-11	21.6000	21.6500	21.6000	21.6500	-8.995%	4	1,153	-37.321%
2026-08-10	23.8900	24.6000	23.4600	23.7900	+0.635%	495	1,154	-42.959%
2026-08-07	22.3100	24.2100	22.3100	23.6400	+12.144%	23	953	-42.597%
2026-08-06	23.1400	23.2200	21.0800	21.0800	-10.488%	13	990	-35.626%
2026-08-05	24.6900	24.8400	23.5500	23.5500	-14.364%	12	1,004	-42.378%
2026-08-04	22.9600	27.7000	21.7700	27.5000	+57.413%	191	1,021	-50.655%
2026-08-03	15.0200	17.4700	13.8800	17.4700	+20.483%	551	1,101	-22.324%
2026-07-31	14.3800	14.5000	14.1500	14.5000	+9.269%	30	1,581	-6.414%
2026-07-30	12.3800	13.2700	12.3800	13.2700	+9.128%	9	1,609	+2.261%
2026-07-29	12.5200	12.6500	12.1600	12.1600	-11.241%	17	1,607	+11.595%
2026-07-28	13.7000	13.7000	13.7000	13.7000	+0.735%	1	1,610	-0.949%
2026-07-27	13.8300	13.8300	13.6000	13.6000	-11.573%	35	1,611	-0.221%
2026-07-24	14.9700	15.6200	14.9700	15.3800	+4.911%	9	1,611	-11.769%
2026-07-23	16.0400	16.1000	14.4300	14.6600	-17.175%	88	1,618	-7.435%
2026-07-22	17.7000	17.7000	17.7000	17.7000	+3.388%	1	1,624	-23.333%
2026-07-21	17.1200	17.1200	17.1200	17.1200	-0.523%	2	1,625	-20.736%
2026-07-20	18.1500	18.1500	17.2100	17.2100	+0.467%	302	1,625	-21.150%
2026-07-17	17.5000	18.4200	17.1300	17.1300	-18.892%	50	1,368	-20.782%
2026-07-16	20.3700	21.1700	20.3700	21.1200	+0.667%	3	1,376	-35.748%
2026-07-15	21.7400	21.7400	20.7700	20.9800	-1.131%	5	1,379	-35.319%
2026-07-14	20.8900	21.3700	20.3400	21.2200	+2.512%	216	1,380	-36.051%
2026-07-13	22.0200	22.0700	20.7000	20.7000	-9.011%	17	1,381	-34.444%
2026-07-10	22.1100	31.2000	17.8500	22.7500	+7.922%	152	1,375	-40.352%
2026-07-09	19.7100	21.2400	19.6900	21.0800	+10.714%	118	1,388	-35.626%
2026-07-08	19.4400	19.4400	19.0400	19.0400	-6.114%	20	1,301	-28.729%
2026-07-07	20.4900	20.5900	20.2800	20.2800	-7.058%	12	1,297	-33.087%
2026-07-06	21.0100	21.8800	21.0000	21.8200	+13.646%	129	1,285	-37.809%
2026-07-02	19.1800	19.2000	19.1800	19.2000	-11.111%	2	1,184	-29.323%
2026-07-01	20.3800	21.8500	20.1500	21.6000	+5.109%	8	1,184	-37.176%
2026-06-30	19.3300	20.6200	19.3300	20.5500	+20.175%	5	1,180	-33.966%
2026-06-29	17.3800	17.4800	17.1000	17.1000	+2.029%	12	1,175	-20.643%
2026-06-26	17.0400	17.0400	16.6900	16.7600	-1.701%	33	1,162	-19.033%
2026-06-25	16.8700	17.4300	16.8700	17.0500	-8.037%	11	1,129	-20.411%
2026-06-23	18.4600	19.6600	18.4600	18.5400	-17.746%	4	1,118	-26.807%
2026-06-22	23.1400	23.1700	22.5400	22.5400	-5.214%	32	1,117	-39.796%
2026-06-18	23.2000	24.3000	23.2000	23.7800	+10.862%	7	1,074	-42.935%
2026-06-17	24.0000	24.3100	21.4500	21.4500	-13.508%	14	1,074	-36.737%
2026-06-16	25.0600	25.0600	24.8000	24.8000	-12.891%	6	1,074	-45.282%
2026-06-15	28.4700	28.4700	28.4700	28.4700	+31.501%	1	1,068	-52.336%
2026-06-12	22.5700	22.5700	21.6500	21.6500	+8.521%	2	1,068	-37.321%
2026-06-11	19.6000	19.9500	19.6000	19.9500	+0.859%	7	1,068	-31.980%
2026-06-10	20.1600	21.2500	19.6000	19.7800	-3.229%	40	1,061	-31.395%
2026-06-09	19.5500	20.6800	19.4000	20.4400	-4.486%	94	1,049	-33.611%
2026-06-08	22.5900	22.5900	21.3000	21.4000	+2.392%	23	1,051	-36.589%
2026-06-05	26.3700	26.3700	20.9000	20.9000	-29.008%	129	1,050	-35.072%
2026-06-04	29.0400	29.4400	29.0400	29.4400	-1.571%	3	927	-53.906%
2026-06-03	30.0000	30.5200	29.9100	29.9100	-5.766%	3	930	-54.631%
2026-06-02	31.6800	31.7400	31.6800	31.7400	+0.858%	3	931	-57.246%
2026-06-01	29.8500	31.8100	29.8500	31.4700	+4.900%	110	934	-56.880%
2026-05-29	32.2400	32.2400	30.0000	30.0000	-0.332%	72	878	-54.767%
2026-05-28	28.8000	30.2100	28.8000	30.1000	+7.924%	41	838	-54.917%
2026-05-27	27.5500	28.1600	26.7000	27.8900	+0.941%	120	815	-51.345%
2026-05-26	26.6200	27.6300	26.6200	27.6300	+24.684%	7	758	-50.887%
2026-05-21	22.1600	22.1600	22.1600	22.1600	-1.160%	1	766	-38.764%
2026-05-20	20.3800	22.4200	20.3800	22.4200	+4.279%	4	766	-39.474%
2026-05-19	21.3100	21.5000	21.3100	21.5000	-9.474%	2	770	-36.884%
2026-05-18	23.7500	23.7500	23.7500	23.7500	-11.281%	1	770	-42.863%
2026-05-15	27.9100	28.5000	26.5000	26.7700	-13.950%	24	770	-49.309%
2026-05-14	28.0100	32.8100	28.0100	31.1100	+18.650%	148	757	-56.381%
2026-05-13	21.5800	26.2900	21.5800	26.2200	+32.827%	55	649	-48.246%
2026-05-12	19.3900	19.7400	19.3000	19.7400	-8.526%	4	649	-31.256%
2026-05-11	21.2400	22.6700	21.0100	21.5800	+3.700%	81	649	-37.118%
2026-05-08	21.0000	21.6200	20.3100	20.8100	+8.555%	14	717	-34.791%
2026-05-06	16.8200	19.2300	16.7900	19.1700	+25.049%	19	732	-29.212%
2026-05-05	14.8200	15.3600	14.8200	15.3300	+7.730%	43	719	-11.481%
2026-05-01	14.4800	14.4800	14.2300	14.2300	+5.018%	21	697	-4.638%
2026-04-30	13.3300	13.5500	13.3300	13.5500	+13.866%	22	697	+0.148%
2026-04-29	11.9000	11.9000	11.9000	11.9000	-4.032%	3	676	+14.034%
2026-04-28	12.7900	12.7900	12.4000	12.4000	-6.132%	12	673	+9.435%
2026-04-27	12.6900	13.2100	12.6900	13.2100	+2.166%	2	660	+2.725%
2026-04-24	12.6400	12.9300	12.6400	12.9300	+15.446%	2	658	+4.950%
2026-04-22	11.1000	11.2000	11.1000	11.2000	+12.000%	4	656	+21.161%
2026-04-21	11.2000	11.2600	10.0000	10.0000	-8.759%	25	681	+35.700%
2026-04-20	11.2000	11.3800	10.9200	10.9600	-6.961%	9	681	+23.814%
2026-04-17	11.7800	11.7800	11.7800	11.7800	+15.604%	1	690	+15.195%
2026-04-16	9.5400	10.1900	9.5400	10.1900	+6.146%	8	689	+33.170%
2026-04-15	9.1300	9.6000	9.1300	9.6000	+28.000%	71	695	+41.354%
2026-04-13	7.5000	7.5000	7.5000	7.5000	+0.134%	1	632	+80.933%
2026-04-09	7.5300	7.5300	7.4900	7.4900	+1.080%	2	631	+81.175%
2026-04-08	7.4100	7.4100	7.4100	7.4100	+12.273%	1	629	+83.131%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+3.125%	94	628	+105.606%
2026-04-06	6.4000	6.4000	6.4000	6.4000	0.000%	1	534	+112.031%
2026-04-02	6.5000	6.5000	6.4000	6.4000	-12.329%	2	533	+112.031%
2026-04-01	7.4100	7.4100	7.3000	7.3000	+3.399%	2	533	+85.890%
2026-03-31	7.0600	7.0600	7.0600	7.0600	+12.960%	1	531	+92.210%
2026-03-30	6.0400	6.2500	6.0400	6.2500	+2.459%	10	530	+117.120%
2026-03-27	6.1000	6.1000	6.1000	6.1000	+0.329%	1	520	+122.459%
2026-03-26	6.6000	6.6000	6.0800	6.0800	-17.053%	3	519	+123.191%
2026-03-24	7.1400	7.3300	7.0000	7.3300	+2.805%	18	519	+85.130%
2026-03-23	7.1300	7.1300	7.1300	7.1300	+2.003%	1	501	+90.323%
2026-03-20	7.2400	7.2400	6.7500	6.9900	-4.247%	47	498	+94.134%
2026-03-18	7.0000	7.4100	7.0000	7.3000	-6.290%	121	451	+85.890%
2026-03-17	7.7900	7.7900	7.7900	7.7900	+6.712%	1	330	+74.198%
2026-03-16	7.3000	7.7200	7.2000	7.3000	+1.108%	15	329	+85.890%
2026-03-13	7.1800	7.3100	7.1400	7.2200	-13.945%	30	315	+87.950%
2026-03-09	7.3000	8.3900	7.3000	8.3900	+10.395%	19	284	+61.740%
2026-03-06	7.6000	7.6000	7.6000	7.6000	0.000%	1	266	+78.553%
2026-03-05	7.7000	8.0600	7.6000	7.6000	-3.797%	4	265	+78.553%
2026-03-03	7.9000	7.9000	7.9000	7.9000	-9.920%	1	263	+71.772%
2026-03-02	8.7700	8.7700	8.7700	8.7700	+0.805%	1	262	+54.732%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-7.447%	1	261	+55.977%
2026-02-13	9.4000	9.4000	9.4000	9.4000	-11.985%	1	259	+44.362%
2026-02-10	10.7500	10.7500	10.6600	10.6800	-1.111%	40	259	+27.060%
2026-01-15	11.2400	11.2400	10.8000	10.8000	+5.882%	2	219	+25.648%
2026-01-14	10.6000	10.6500	10.1700	10.2000	-16.667%	35	219	+33.039%
2026-01-12	12.2400	12.2400	12.2400	12.2400	+1.157%	10	184	+10.866%
2026-01-09	12.0500	12.1000	12.0500	12.1000	+4.310%	20	174	+12.149%
2026-01-08	11.1000	11.6000	11.1000	11.6000	+12.731%	150	154	+16.983%
2025-12-30	10.4800	10.4800	10.2900	10.2900	-8.370%	15	4	+31.876%
2025-12-24	11.2100	11.2300	11.2100	11.2300	+20.753%	2	17	+20.837%
2025-12-19	9.3000	9.3000	9.3000	9.3000	-26.772%	3	17	+45.914%
2025-12-09	12.6700	12.7000	12.6700	12.7000	+1.438%	2	14	+6.850%
2025-12-08	12.5200	12.5200	12.5200	12.5200	-8.278%	1	12	+8.387%
2025-12-05	13.7000	13.7000	13.6500	13.6500	+7.311%	3	11	-0.586%
2025-12-04	12.8000	12.8000	12.6900	12.7200	+28.226%	7	8	+6.682%
2025-10-24	9.9200	9.9200	9.9200	9.9200	-1.490%	1	2	+36.794%
2025-10-20	10.0700	10.0700	10.0700	10.0700	+6.448%	1	3	+34.757%
2025-10-16	9.4600	9.4600	9.4600	9.4600	-3.469%	1	2	+43.446%
2025-10-09	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	+38.469%

.dark-mode .qrlqz0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrlqz0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C10800SPX Dec 17 2027 10800.00 Call (SPX271217C10800000)option OPRA

SPX20271217C10800
SPX Dec 17 2027 10800.00 Call (SPX271217C10800000)
option OPRA