Dark

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

EOD

Jul 8, 2026

19.04-6.114%(-1.24)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	19.4400	19.4400	19.0400	19.0400	-6.114%	20	1,301	0.000%
2026-07-07	20.4900	20.5900	20.2800	20.2800	-7.058%	12	1,297	-6.114%
2026-07-06	21.0100	21.8800	21.0000	21.8200	+13.646%	129	1,285	-12.741%
2026-07-02	19.1800	19.2000	19.1800	19.2000	-11.111%	2	1,184	-0.833%
2026-07-01	20.3800	21.8500	20.1500	21.6000	+5.109%	8	1,184	-11.852%
2026-06-30	19.3300	20.6200	19.3300	20.5500	+20.175%	5	1,180	-7.348%
2026-06-29	17.3800	17.4800	17.1000	17.1000	+2.029%	12	1,175	+11.345%
2026-06-26	17.0400	17.0400	16.6900	16.7600	-1.701%	33	1,162	+13.604%
2026-06-25	16.8700	17.4300	16.8700	17.0500	-8.037%	11	1,129	+11.672%
2026-06-23	18.4600	19.6600	18.4600	18.5400	-17.746%	4	1,118	+2.697%
2026-06-22	23.1400	23.1700	22.5400	22.5400	-5.214%	32	1,117	-15.528%
2026-06-18	23.2000	24.3000	23.2000	23.7800	+10.862%	7	1,074	-19.933%
2026-06-17	24.0000	24.3100	21.4500	21.4500	-13.508%	14	1,074	-11.235%
2026-06-16	25.0600	25.0600	24.8000	24.8000	-12.891%	6	1,074	-23.226%
2026-06-15	28.4700	28.4700	28.4700	28.4700	+31.501%	1	1,068	-33.123%
2026-06-12	22.5700	22.5700	21.6500	21.6500	+8.521%	2	1,068	-12.055%
2026-06-11	19.6000	19.9500	19.6000	19.9500	+0.859%	7	1,068	-4.561%
2026-06-10	20.1600	21.2500	19.6000	19.7800	-3.229%	40	1,061	-3.741%
2026-06-09	19.5500	20.6800	19.4000	20.4400	-4.486%	94	1,049	-6.849%
2026-06-08	22.5900	22.5900	21.3000	21.4000	+2.392%	23	1,051	-11.028%
2026-06-05	26.3700	26.3700	20.9000	20.9000	-29.008%	129	1,050	-8.900%
2026-06-04	29.0400	29.4400	29.0400	29.4400	-1.571%	3	927	-35.326%
2026-06-03	30.0000	30.5200	29.9100	29.9100	-5.766%	3	930	-36.342%
2026-06-02	31.6800	31.7400	31.6800	31.7400	+0.858%	3	931	-40.013%
2026-06-01	29.8500	31.8100	29.8500	31.4700	+4.900%	110	934	-39.498%
2026-05-29	32.2400	32.2400	30.0000	30.0000	-0.332%	72	878	-36.533%
2026-05-28	28.8000	30.2100	28.8000	30.1000	+7.924%	41	838	-36.744%
2026-05-27	27.5500	28.1600	26.7000	27.8900	+0.941%	120	815	-31.732%
2026-05-26	26.6200	27.6300	26.6200	27.6300	+24.684%	7	758	-31.089%
2026-05-21	22.1600	22.1600	22.1600	22.1600	-1.160%	1	766	-14.079%
2026-05-20	20.3800	22.4200	20.3800	22.4200	+4.279%	4	766	-15.076%
2026-05-19	21.3100	21.5000	21.3100	21.5000	-9.474%	2	770	-11.442%
2026-05-18	23.7500	23.7500	23.7500	23.7500	-11.281%	1	770	-19.832%
2026-05-15	27.9100	28.5000	26.5000	26.7700	-13.950%	24	770	-28.876%
2026-05-14	28.0100	32.8100	28.0100	31.1100	+18.650%	148	757	-38.798%
2026-05-13	21.5800	26.2900	21.5800	26.2200	+32.827%	55	649	-27.384%
2026-05-12	19.3900	19.7400	19.3000	19.7400	-8.526%	4	649	-3.546%
2026-05-11	21.2400	22.6700	21.0100	21.5800	+3.700%	81	649	-11.770%
2026-05-08	21.0000	21.6200	20.3100	20.8100	+8.555%	14	717	-8.506%
2026-05-06	16.8200	19.2300	16.7900	19.1700	+25.049%	19	732	-0.678%
2026-05-05	14.8200	15.3600	14.8200	15.3300	+7.730%	43	719	+24.201%
2026-05-01	14.4800	14.4800	14.2300	14.2300	+5.018%	21	697	+33.802%
2026-04-30	13.3300	13.5500	13.3300	13.5500	+13.866%	22	697	+40.517%
2026-04-29	11.9000	11.9000	11.9000	11.9000	-4.032%	3	676	+60.000%
2026-04-28	12.7900	12.7900	12.4000	12.4000	-6.132%	12	673	+53.548%
2026-04-27	12.6900	13.2100	12.6900	13.2100	+2.166%	2	660	+44.133%
2026-04-24	12.6400	12.9300	12.6400	12.9300	+15.446%	2	658	+47.254%
2026-04-22	11.1000	11.2000	11.1000	11.2000	+12.000%	4	656	+70.000%
2026-04-21	11.2000	11.2600	10.0000	10.0000	-8.759%	25	681	+90.400%
2026-04-20	11.2000	11.3800	10.9200	10.9600	-6.961%	9	681	+73.723%
2026-04-17	11.7800	11.7800	11.7800	11.7800	+15.604%	1	690	+61.630%
2026-04-16	9.5400	10.1900	9.5400	10.1900	+6.146%	8	689	+86.850%
2026-04-15	9.1300	9.6000	9.1300	9.6000	+28.000%	71	695	+98.333%
2026-04-13	7.5000	7.5000	7.5000	7.5000	+0.134%	1	632	+153.867%
2026-04-09	7.5300	7.5300	7.4900	7.4900	+1.080%	2	631	+154.206%
2026-04-08	7.4100	7.4100	7.4100	7.4100	+12.273%	1	629	+156.950%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+3.125%	94	628	+188.485%
2026-04-06	6.4000	6.4000	6.4000	6.4000	0.000%	1	534	+197.500%
2026-04-02	6.5000	6.5000	6.4000	6.4000	-12.329%	2	533	+197.500%
2026-04-01	7.4100	7.4100	7.3000	7.3000	+3.399%	2	533	+160.822%
2026-03-31	7.0600	7.0600	7.0600	7.0600	+12.960%	1	531	+169.688%
2026-03-30	6.0400	6.2500	6.0400	6.2500	+2.459%	10	530	+204.640%
2026-03-27	6.1000	6.1000	6.1000	6.1000	+0.329%	1	520	+212.131%
2026-03-26	6.6000	6.6000	6.0800	6.0800	-17.053%	3	519	+213.158%
2026-03-24	7.1400	7.3300	7.0000	7.3300	+2.805%	18	519	+159.754%
2026-03-23	7.1300	7.1300	7.1300	7.1300	+2.003%	1	501	+167.041%
2026-03-20	7.2400	7.2400	6.7500	6.9900	-4.247%	47	498	+172.389%
2026-03-18	7.0000	7.4100	7.0000	7.3000	-6.290%	121	451	+160.822%
2026-03-17	7.7900	7.7900	7.7900	7.7900	+6.712%	1	330	+144.416%
2026-03-16	7.3000	7.7200	7.2000	7.3000	+1.108%	15	329	+160.822%
2026-03-13	7.1800	7.3100	7.1400	7.2200	-13.945%	30	315	+163.712%
2026-03-09	7.3000	8.3900	7.3000	8.3900	+10.395%	19	284	+126.937%
2026-03-06	7.6000	7.6000	7.6000	7.6000	0.000%	1	266	+150.526%
2026-03-05	7.7000	8.0600	7.6000	7.6000	-3.797%	4	265	+150.526%
2026-03-03	7.9000	7.9000	7.9000	7.9000	-9.920%	1	263	+141.013%
2026-03-02	8.7700	8.7700	8.7700	8.7700	+0.805%	1	262	+117.104%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-7.447%	1	261	+118.851%
2026-02-13	9.4000	9.4000	9.4000	9.4000	-11.985%	1	259	+102.553%
2026-02-10	10.7500	10.7500	10.6600	10.6800	-1.111%	40	259	+78.277%
2026-01-15	11.2400	11.2400	10.8000	10.8000	+5.882%	2	219	+76.296%
2026-01-14	10.6000	10.6500	10.1700	10.2000	-16.667%	35	219	+86.667%
2026-01-12	12.2400	12.2400	12.2400	12.2400	+1.157%	10	184	+55.556%
2026-01-09	12.0500	12.1000	12.0500	12.1000	+4.310%	20	174	+57.355%
2026-01-08	11.1000	11.6000	11.1000	11.6000	+12.731%	150	154	+64.138%
2025-12-30	10.4800	10.4800	10.2900	10.2900	-8.370%	15	4	+85.034%
2025-12-24	11.2100	11.2300	11.2100	11.2300	+20.753%	2	17	+69.546%
2025-12-19	9.3000	9.3000	9.3000	9.3000	-26.772%	3	17	+104.731%
2025-12-09	12.6700	12.7000	12.6700	12.7000	+1.438%	2	14	+49.921%
2025-12-08	12.5200	12.5200	12.5200	12.5200	-8.278%	1	12	+52.077%
2025-12-05	13.7000	13.7000	13.6500	13.6500	+7.311%	3	11	+39.487%
2025-12-04	12.8000	12.8000	12.6900	12.7200	+28.226%	7	8	+49.686%
2025-10-24	9.9200	9.9200	9.9200	9.9200	-1.490%	1	2	+91.935%
2025-10-20	10.0700	10.0700	10.0700	10.0700	+6.448%	1	3	+89.076%
2025-10-16	9.4600	9.4600	9.4600	9.4600	-3.469%	1	2	+101.268%
2025-10-09	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	+94.286%

.dark-mode .H4LGmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H4LGmL{ 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