Dark

SPX20271217C11000
SPX Dec 17 2027 11000.00 Call (SPX271217C11000000)
option OPRA

EOD

Jul 7, 2026

16.50-9.341%(-1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	17.1500	17.1500	16.5000	16.5000	-9.341%	4	6,030	0.000%
2026-07-06	17.8000	18.2000	17.8000	18.2000	+15.997%	2	6,029	-9.341%
2026-07-02	18.5000	18.5000	15.6900	15.6900	-12.833%	13	6,036	+5.163%
2026-07-01	16.8000	18.0000	16.7100	18.0000	+6.762%	9	6,036	-8.333%
2026-06-30	15.8000	16.8600	15.8000	16.8600	+13.919%	28	6,030	-2.135%
2026-06-29	14.8000	14.8000	14.8000	14.8000	+2.778%	1	6,017	+11.486%
2026-06-26	14.4700	14.4700	14.4000	14.4000	+4.348%	41	6,017	+14.583%
2026-06-25	14.0000	14.0000	13.8000	13.8000	-2.128%	14	6,016	+19.565%
2026-06-24	15.4300	15.4300	14.0000	14.1000	-8.442%	6	6,015	+17.021%
2026-06-23	15.0000	15.4500	15.0000	15.4000	-16.757%	7	6,010	+7.143%
2026-06-22	19.5000	19.5000	18.5000	18.5000	-7.315%	3	6,015	-10.811%
2026-06-18	19.9600	19.9600	19.9600	19.9600	-0.795%	2	6,010	-17.335%
2026-06-17	20.2200	20.2200	20.1200	20.1200	-0.495%	2	6,010	-17.992%
2026-06-16	21.6700	21.6700	20.2200	20.2200	-9.368%	10	6,010	-18.398%
2026-06-15	22.3100	22.3100	22.3100	22.3100	+25.337%	1	5,995	-26.042%
2026-06-12	16.8000	19.5000	16.8000	17.8000	+20.270%	20	5,995	-7.303%
2026-06-11	15.2400	15.4200	14.8000	14.8000	-4.701%	9	5,995	+11.486%
2026-06-10	15.5300	15.5300	15.5300	15.5300	-2.938%	1	6,001	+6.246%
2026-06-09	16.1900	16.1900	15.0000	16.0000	-13.420%	10	6,000	+3.125%
2026-06-08	18.8100	18.8100	18.2000	18.4800	+4.762%	4	5,995	-10.714%
2026-06-05	21.4200	21.5700	17.5800	17.6400	-28.000%	31	5,992	-6.463%
2026-06-04	22.6200	24.5000	22.0000	24.5000	+3.858%	16	5,993	-32.653%
2026-06-03	25.5000	25.5000	23.5900	23.5900	-7.635%	29	5,991	-30.055%
2026-06-02	25.6000	25.6000	25.5400	25.5400	+3.192%	4	5,989	-35.395%
2026-05-29	25.8000	25.8000	24.7500	24.7500	+1.310%	3	5,989	-33.333%
2026-05-28	24.4300	24.4300	24.4300	24.4300	+10.693%	4	5,988	-32.460%
2026-05-27	22.6200	22.6900	21.6200	22.0700	+8.452%	4	5,988	-25.238%
2026-05-22	21.2100	21.2100	20.3500	20.3500	+12.307%	2	5,983	-18.919%
2026-05-21	18.1200	18.1200	18.1200	18.1200	-0.929%	1	5,984	-8.940%
2026-05-20	16.6200	18.2900	16.6200	18.2900	+2.926%	2	5,984	-9.787%
2026-05-19	17.7700	17.7700	17.7700	17.7700	-3.894%	3	5,984	-7.147%
2026-05-18	20.3000	20.3000	18.4900	18.4900	-12.618%	3	5,984	-10.763%
2026-05-15	23.4000	23.4000	21.1600	21.1600	-16.857%	67	5,984	-22.023%
2026-05-14	21.8300	27.1000	21.8300	25.4500	+16.743%	709	5,973	-35.167%
2026-05-13	17.3200	21.8000	17.3200	21.8000	+22.955%	488	5,997	-24.312%
2026-05-12	16.4400	17.7800	15.6700	17.7300	+3.442%	224	5,997	-6.937%
2026-05-11	17.4800	18.8500	17.1300	17.1400	+1.721%	507	5,997	-3.734%
2026-05-08	17.0000	17.7700	16.8500	16.8500	+9.345%	82	5,993	-2.077%
2026-05-07	15.6700	15.6700	15.4100	15.4100	-5.402%	4	5,993	+7.073%
2026-05-06	16.2900	16.2900	16.2900	16.2900	+27.067%	1	5,993	+1.289%
2026-05-05	12.2000	12.9100	12.2000	12.8200	+11.478%	12	5,994	+28.705%
2026-05-04	11.5000	11.5000	11.5000	11.5000	-3.604%	1	5,993	+43.478%
2026-05-01	12.2200	12.2300	11.9100	11.9300	+6.708%	53	5,982	+38.307%
2026-04-30	10.4000	11.1800	10.4000	11.1800	+10.039%	44	5,982	+47.585%
2026-04-28	10.2500	10.2500	10.1600	10.1600	-7.215%	2	5,967	+62.402%
2026-04-27	10.8000	10.9500	10.8000	10.9500	+3.302%	2	5,966	+50.685%
2026-04-24	9.9300	10.6000	9.9300	10.6000	+12.766%	17	5,965	+55.660%
2026-04-23	9.4000	9.4000	9.4000	9.4000	+3.753%	21	5,948	+75.532%
2026-04-22	9.0600	9.0600	9.0600	9.0600	-3.822%	1	5,927	+82.119%
2026-04-21	9.4400	9.4400	8.9000	9.4200	-2.887%	5	5,924	+75.159%
2026-04-20	9.7000	9.7000	9.7000	9.7000	-4.245%	1	5,924	+70.103%
2026-04-17	9.8800	10.1300	9.8500	10.1300	+19.882%	102	5,923	+62.883%
2026-04-16	9.1300	9.1300	8.4500	8.4500	+8.892%	130	5,937	+95.266%
2026-04-15	7.8800	7.8800	7.7600	7.7600	-1.146%	11	5,853	+112.629%
2026-04-14	7.8900	7.8900	7.8500	7.8500	+28.478%	2	5,842	+110.191%
2026-04-13	6.0000	6.1600	6.0000	6.1100	-1.452%	3	5,842	+170.049%
2026-04-08	6.1200	6.4700	6.0000	6.2000	+14.180%	46	5,846	+166.129%
2026-04-07	5.4300	5.4300	5.4300	5.4300	-2.162%	3	5,848	+203.867%
2026-04-06	5.5900	5.6700	5.5500	5.5500	+0.909%	38	5,849	+197.297%
2026-04-02	5.5000	5.5000	5.5000	5.5000	0.000%	1	5,888	+200.000%
2026-03-31	5.4500	5.9000	5.4500	5.5000	-0.542%	32	5,888	+200.000%
2026-03-30	5.5300	5.5300	5.5300	5.5300	+2.407%	4	5,877	+198.373%
2026-03-27	5.0500	5.4000	4.9900	5.4000	-8.475%	20	5,877	+205.556%
2026-03-24	5.9600	5.9600	5.8900	5.9000	-3.279%	7	5,879	+179.661%
2026-03-23	6.0300	6.1000	6.0300	6.1000	+6.457%	7	5,879	+170.492%
2026-03-20	5.6000	5.7300	5.5900	5.7300	+1.596%	10	5,879	+187.958%
2026-03-19	5.6400	5.6400	5.6400	5.6400	-2.759%	2	5,881	+192.553%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-9.798%	4	5,883	+184.483%
2026-03-17	6.4300	6.4300	6.4300	6.4300	+0.469%	1	5,887	+156.610%
2026-03-16	6.4300	6.4300	6.4000	6.4000	+1.749%	3	5,888	+157.813%
2026-03-13	6.1000	6.2900	5.9800	6.2900	-8.443%	15	5,891	+162.321%
2026-03-10	6.3900	6.8700	6.3900	6.8700	+12.623%	5	5,891	+140.175%
2026-03-09	5.9000	6.1000	5.9000	6.1000	-3.937%	3	5,897	+170.492%
2026-03-06	6.3500	6.3500	6.3100	6.3500	-3.053%	3	5,897	+159.843%
2026-03-05	6.4900	6.5500	6.4800	6.5500	-2.093%	8	5,894	+151.908%
2026-03-04	6.6900	6.6900	6.6900	6.6900	-7.469%	1	5,899	+146.637%
2026-03-02	7.2300	7.2300	7.2300	7.2300	+12.617%	2	5,900	+128.216%
2026-02-27	6.4200	6.4200	6.4200	6.4200	-11.813%	1	5,902	+157.009%
2026-02-26	7.2800	7.2800	7.2800	7.2800	+5.202%	3	5,903	+126.648%
2026-02-23	6.9200	6.9300	6.9200	6.9200	-23.111%	9	5,903	+138.439%
2026-02-10	8.9300	9.0000	8.9300	9.0000	-1.099%	10	5,903	+83.333%
2026-02-09	9.1000	9.1000	9.1000	9.1000	+4.238%	2	5,893	+81.319%
2026-02-04	8.7300	8.7300	8.7300	8.7300	-5.417%	1	5,893	+89.003%
2026-02-02	9.4600	9.4600	9.2300	9.2300	+5.849%	2	5,893	+78.765%
2026-01-30	9.5400	9.5400	8.7200	8.7200	-6.237%	4	5,893	+89.220%
2026-01-26	9.3000	9.3000	9.3000	9.3000	+20.779%	3	5,893	+77.419%
2026-01-20	8.1000	8.1000	7.6000	7.7000	-16.667%	3	5,895	+114.286%
2026-01-15	9.2400	9.2400	9.2400	9.2400	+14.074%	1	5,894	+78.571%
2026-01-14	8.4000	8.4000	8.1000	8.1000	-21.053%	4	5,893	+103.704%
2026-01-12	10.2600	10.2600	10.2600	10.2600	+2.293%	10	5,894	+60.819%
2026-01-09	9.6000	10.0300	9.4300	10.0300	+2.451%	71	5,884	+64.506%
2026-01-07	10.4100	10.4100	9.7900	9.7900	-4.020%	9	5,814	+68.539%
2026-01-06	9.8600	10.2000	9.8600	10.2000	+7.368%	2	5,817	+61.765%
2026-01-05	9.5000	9.5000	9.5000	9.5000	+6.145%	1	5,815	+73.684%
2025-12-30	9.0900	9.0900	8.9500	8.9500	-1.105%	41	5,814	+84.358%
2025-12-29	8.7000	9.0700	8.7000	9.0500	-3.209%	22	5,774	+82.320%
2025-12-26	9.8000	9.8000	9.2800	9.3500	+6.250%	28	5,754	+76.471%
2025-12-24	8.8000	8.8000	8.8000	8.8000	+2.326%	1	5,730	+87.500%
2025-12-23	8.6000	8.6000	8.6000	8.6000	+5.263%	5	5,730	+91.860%
2025-12-22	8.1700	8.1700	8.1700	8.1700	+6.797%	4	5,725	+101.958%
2025-12-19	7.7000	7.8000	7.6500	7.6500	+4.651%	7	5,721	+115.686%
2025-12-17	7.3100	7.3100	7.3100	7.3100	-8.853%	3	5,720	+125.718%
2025-12-16	8.5900	8.5900	8.0200	8.0200	-7.283%	9	5,720	+105.736%
2025-12-15	8.7600	8.7600	8.6500	8.6500	-4.945%	9	5,720	+90.751%
2025-12-12	9.3200	9.3200	9.1000	9.1000	-14.151%	2	5,720	+81.319%
2025-12-11	10.5000	10.6000	10.5000	10.6000	+1.727%	2	5,720	+55.660%
2025-12-10	10.4200	10.4200	10.4200	10.4200	-3.429%	1	5,718	+58.349%
2025-12-08	10.7900	10.7900	10.7900	10.7900	-1.998%	3	5,718	+52.919%
2025-12-05	11.0300	11.0300	11.0100	11.0100	+3.770%	9	5,718	+49.864%
2025-12-03	10.3200	10.6100	10.3200	10.6100	-11.804%	8	5,723	+55.514%
2025-11-28	12.0300	12.0300	12.0300	12.0300	+5.526%	1	5,718	+37.157%
2025-11-26	11.5000	11.5000	11.4000	11.4000	+14.000%	10	5,717	+44.737%
2025-11-21	10.0000	10.0000	10.0000	10.0000	+7.527%	3	5,717	+65.000%
2025-11-20	10.7800	10.7800	9.3000	9.3000	-11.932%	3	5,715	+77.419%
2025-11-18	10.5600	10.5600	10.5600	10.5600	-4.434%	3	5,716	+56.250%
2025-11-14	11.0500	11.0500	11.0500	11.0500	-11.245%	3	5,713	+49.321%
2025-11-11	12.5500	12.5500	12.3000	12.4500	+33.871%	22	5,687	+32.530%
2025-11-07	9.6600	9.6600	9.3000	9.3000	-10.405%	53	5,687	+77.419%
2025-11-06	11.5000	11.5000	10.2700	10.3800	-16.559%	7	5,687	+58.960%
2025-11-04	12.4200	12.4400	12.4200	12.4400	-5.038%	6	5,680	+32.637%
2025-11-03	13.2100	13.2100	13.1000	13.1000	-2.239%	6	5,674	+25.954%
2025-10-31	13.4000	13.4000	13.4000	13.4000	+15.517%	1	5,674	+23.134%
2025-10-30	11.9000	12.0000	11.6000	11.6000	-9.798%	4	5,674	+42.241%
2025-10-29	12.8000	12.8600	12.8000	12.8600	+12.314%	2	5,674	+28.305%
2025-10-28	10.6000	11.4500	10.6000	11.4500	+15.657%	14	5,675	+44.105%
2025-10-27	9.0000	9.9000	9.0000	9.9000	+23.750%	4	5,675	+66.667%
2025-10-22	8.2300	8.2300	8.0000	8.0000	-6.977%	5	5,675	+106.250%
2025-10-21	8.6000	8.6000	8.6000	8.6000	+6.568%	1	5,670	+91.860%
2025-10-20	8.0700	8.0700	8.0700	8.0700	+0.498%	3	5,669	+104.461%
2025-10-17	8.4000	8.4000	8.0300	8.0300	-4.405%	5	5,669	+105.479%
2025-10-16	8.4000	8.4000	8.4000	8.4000	+6.195%	2	5,669	+96.429%
2025-10-15	8.0200	8.8000	7.9100	7.9100	+0.127%	22	5,668	+108.597%
2025-10-13	7.9000	7.9000	7.9000	7.9000	+19.155%	1	5,658	+108.861%
2025-10-10	6.6300	6.6300	6.6300	6.6300	-17.125%	3	5,657	+148.869%
2025-10-08	8.0000	8.0000	8.0000	8.0000	+14.286%	1	5,657	+106.250%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-6.667%	2	5,660	+135.714%
2025-10-06	7.5000	7.5000	7.5000	7.5000	+5.634%	1	5,660	+120.000%
2025-10-03	7.1000	7.1000	7.1000	7.1000	+5.812%	3	5,659	+132.394%
2025-10-02	6.4000	6.7100	6.4000	6.7100	+5.669%	13	5,659	+145.902%
2025-10-01	6.3600	6.3600	6.3500	6.3500	+11.404%	6	5,672	+159.843%
2025-09-30	5.7000	5.7000	5.7000	5.7000	-7.166%	10	5,678	+189.474%
2025-09-23	6.1400	6.1400	6.1400	6.1400	-11.014%	3	5,688	+168.730%
2025-09-22	6.9000	6.9000	6.9000	6.9000	+13.115%	4	5,691	+139.130%
2025-09-19	6.0000	6.1000	6.0000	6.1000	+5.172%	3,002	5,687	+170.492%
2025-09-18	5.8000	5.8000	5.8000	5.8000	+1.754%	24	8,687	+184.483%
2025-09-15	5.7000	5.7000	5.7000	5.7000	+10.251%	3	8,687	+189.474%
2025-09-11	5.1700	5.1700	5.1700	5.1700	+7.708%	6	8,687	+219.149%
2025-09-09	4.4000	4.8000	4.4000	4.8000	-5.882%	10	8,687	+243.750%
2025-09-03	5.1000	5.1000	5.1000	5.1000	+6.695%	1	8,688	+223.529%
2025-08-28	5.0800	5.0800	4.7800	4.7800	-5.347%	7,199	8,687	+245.188%
2025-08-27	5.0500	5.0500	5.0500	5.0500	-10.461%	1	10,337	+226.733%
2025-08-15	5.7000	5.7000	5.6400	5.6400	+7.429%	4	10,336	+192.553%
2025-08-08	5.2500	5.2500	5.2500	5.2500	+6.061%	3	10,336	+214.286%
2025-08-07	4.8500	4.9500	4.8500	4.9500	+5.319%	21	10,336	+233.333%
2025-08-04	4.7000	4.7000	4.7000	4.7000	+14.634%	1	10,336	+251.064%
2025-08-01	4.9000	4.9000	4.1000	4.1000	-21.756%	4	10,336	+302.439%
2025-07-31	5.7100	5.7100	5.2400	5.2400	-6.595%	3	10,336	+214.885%
2025-07-30	5.6100	5.6100	5.6100	5.6100	+4.860%	3	10,336	+194.118%
2025-07-28	5.3500	5.3500	5.3500	5.3500	-1.292%	3	10,333	+208.411%
2025-07-24	5.4200	5.4200	5.4200	5.4200	+7.968%	1	10,333	+204.428%
2025-07-22	5.0800	5.2000	5.0200	5.0200	-4.563%	10	10,334	+228.685%
2025-07-21	5.2500	5.2600	5.2200	5.2600	+4.781%	8	10,333	+213.688%
2025-07-16	5.0000	5.1000	5.0000	5.0200	-12.084%	53	10,333	+228.685%
2025-07-11	5.7100	5.7100	5.7100	5.7100	-6.086%	1	10,377	+188.967%
2025-07-10	5.5800	6.0800	5.5800	6.0800	+9.747%	6	10,377	+171.382%
2025-07-08	5.5400	5.5400	5.5400	5.5400	-7.358%	3	10,377	+197.834%
2025-07-03	5.8300	5.9800	5.7900	5.9800	+9.926%	10	10,377	+175.920%
2025-07-02	5.2900	6.1000	5.2900	5.4400	+4.817%	7	10,377	+203.309%
2025-06-30	5.1900	5.1900	5.1900	5.1900	+0.973%	1	10,371	+217.919%
2025-06-27	5.1400	5.1400	5.1400	5.1400	+32.474%	8	10,371	+221.012%
2025-06-24	4.1400	4.1400	3.8800	3.8800	+13.120%	11	10,371	+325.258%
2025-06-23	3.7000	3.7000	3.4300	3.4300	-8.289%	251	10,370	+381.050%
2025-06-18	3.7400	3.7400	3.7400	3.7400	-1.579%	3	10,119	+341.176%
2025-06-16	4.1600	4.1700	3.8000	3.8000	-5.473%	49	10,119	+334.211%
2025-06-13	4.0900	4.1200	4.0200	4.0200	-8.009%	10	10,119	+310.448%
2025-06-12	4.5300	4.5300	4.2900	4.3700	-2.889%	8	10,119	+277.574%
2025-06-11	4.5000	4.5000	4.5000	4.5000	-2.386%	2	10,118	+266.667%
2025-06-10	4.6100	4.6100	4.6100	4.6100	+0.875%	4	10,118	+257.918%
2025-06-09	4.5700	4.5700	4.5700	4.5700	-1.296%	2	10,118	+261.050%
2025-06-06	4.6300	4.6300	4.6300	4.6300	+7.674%	8	10,118	+256.371%
2025-06-04	4.6700	4.7000	4.2000	4.3000	-7.527%	24	10,094	+283.721%
2025-06-03	4.0100	5.1000	4.0100	4.6500	+11.244%	46	10,094	+254.839%
2025-06-02	3.6000	4.2100	3.6000	4.1800	+29.412%	10,011	10,058	+294.737%
2025-05-30	3.2300	3.2300	3.2300	3.2300	-6.105%	18	126	+410.836%
2025-05-29	3.2000	3.5700	3.1000	3.4400	-0.578%	27	117	+379.651%
2025-05-28	3.5100	3.5100	3.4600	3.4600	+2.065%	12	94	+376.879%
2025-05-23	3.3800	3.3900	3.3800	3.3900	-17.518%	90	127	+386.726%
2025-05-19	4.1100	4.1100	4.1100	4.1100	-6.378%	2	127	+301.460%
2025-05-16	4.3900	4.3900	4.3900	4.3900	-0.227%	8	129	+275.854%
2025-05-15	4.2300	4.4000	4.2300	4.4000	+4.019%	4	133	+275.000%
2025-05-13	4.0400	4.2500	4.0000	4.2300	+2.670%	13	137	+290.071%
2025-05-12	4.1200	4.1200	4.1200	4.1200	+3.778%	2	150	+300.485%
2025-05-06	3.9700	3.9700	3.9700	3.9700	+1.795%	3	152	+315.617%
2025-05-01	3.9000	3.9000	3.9000	3.9000	+27.869%	8	152	+323.077%
2025-04-29	3.8500	3.8500	3.0500	3.0500	-23.750%	2	144	+440.984%
2025-04-28	4.0000	4.0000	4.0000	4.0000	-1.235%	1	144	+312.500%
2025-04-24	4.0500	4.0500	3.8000	4.0500	-11.765%	15	143	+307.407%
2025-04-23	4.5900	4.5900	4.5900	4.5900	+14.179%	2	128	+259.477%
2025-04-22	4.1200	4.1200	4.0200	4.0200	+11.667%	4	126	+310.448%
2025-04-17	4.7000	4.7000	3.6000	3.6000	-11.765%	19	105	+358.333%
2025-04-15	4.0600	4.0800	4.0600	4.0800	+7.368%	4	105	+304.412%
2025-04-14	3.8800	3.9000	3.8000	3.8000	+6.742%	8	101	+334.211%
2025-04-10	3.5600	3.5600	3.5600	3.5600	+4.706%	4	95	+363.483%
2025-04-09	3.2000	3.4000	3.2000	3.4000	+0.890%	5	73	+385.294%
2025-04-07	3.8000	3.8000	3.3700	3.3700	+24.815%	3	68	+389.614%
2025-04-01	2.7400	2.7400	2.7000	2.7000	-6.897%	5	70	+511.111%
2025-03-28	2.9000	2.9000	2.9000	2.9000	-15.942%	14	65	+468.966%
2025-03-20	3.6700	3.7100	3.4500	3.4500	-9.686%	20	55	+378.261%
2025-03-19	3.7500	3.8200	3.7500	3.8200	+6.111%	10	39	+331.937%
2025-03-18	3.6000	3.6000	3.6000	3.6000	-20.000%	10	39	+358.333%
2025-03-14	4.5000	4.5000	4.5000	4.5000	+4.651%	4	19	+266.667%
2025-03-12	4.3000	4.3000	4.3000	4.3000	-18.868%	2	19	+283.721%
2025-03-07	5.3000	5.3000	5.3000	5.3000	-8.621%	2	18	+211.321%
2025-03-05	5.8000	5.8000	5.8000	5.8000	-21.727%	10	17	+184.483%
2025-02-25	7.4100	7.4100	7.4100	7.4100	-33.839%	2	7	+122.672%
2025-01-31	11.2000	11.2000	11.2000	11.2000	+1.818%	2	7	+47.321%
2025-01-28	11.0000	11.0000	11.0000	11.0000	-7.563%	5	7	+50.000%
2025-01-23	11.9000	11.9000	11.9000	11.9000	+4.386%	1	2	+38.655%
2025-01-22	11.4000	11.4000	11.4000	11.4000	0.000%	1	1	+44.737%

.dark-mode .W6hx1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W6hx1b{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C11000SPX Dec 17 2027 11000.00 Call (SPX271217C11000000)option OPRA

SPX20271217C11000
SPX Dec 17 2027 11000.00 Call (SPX271217C11000000)
option OPRA