Dark

SPX20271217C12000
SPX Dec 17 2027 12000.00 Call (SPX271217C12000000)
option OPRA

EOD

Sep 10, 2026

3.70-6.091%(-0.24)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0000	4.0000	3.7000	3.7000	-6.091%	40	7,044	0.000%
2026-09-09	3.8000	4.0000	3.8000	3.9400	-7.075%	6	7,039	-6.091%
2026-09-08	4.1800	4.2400	4.1800	4.2400	-2.975%	9	7,043	-12.736%
2026-09-04	4.3700	4.3700	4.3700	4.3700	-2.018%	3	7,035	-15.332%
2026-09-03	4.2100	4.5100	4.2100	4.4600	+15.844%	5	7,035	-17.040%
2026-09-02	3.8500	3.8500	3.8500	3.8500	-8.333%	3	7,032	-3.896%
2026-09-01	3.9100	4.3000	3.8000	4.2000	-3.670%	12	7,029	-11.905%
2026-08-31	4.3000	4.3600	4.2800	4.3600	-11.919%	9	7,023	-15.138%
2026-08-28	5.5100	5.5200	4.9500	4.9500	-1.000%	17	7,014	-25.253%
2026-08-27	5.0000	5.0000	5.0000	5.0000	+6.610%	1	7,016	-26.000%
2026-08-26	4.8000	4.8000	4.6900	4.6900	-2.292%	6	7,016	-21.109%
2026-08-25	4.9000	4.9000	4.8000	4.8000	+4.348%	29	7,010	-22.917%
2026-08-24	4.5900	4.7000	4.5000	4.6000	-4.959%	44	7,037	-19.565%
2026-08-21	4.8500	4.8500	4.8400	4.8400	-3.200%	2	7,041	-23.554%
2026-08-20	5.0000	5.0000	5.0000	5.0000	-10.873%	5	7,041	-26.000%
2026-08-19	5.6700	5.6700	5.6100	5.6100	+3.889%	4	7,041	-34.046%
2026-08-18	5.6800	5.6800	5.4000	5.4000	-11.475%	3	7,041	-31.481%
2026-08-17	6.7700	6.7900	6.0000	6.1000	-11.337%	33	7,042	-39.344%
2026-08-14	6.8100	6.9100	6.7800	6.8800	-7.027%	38	7,019	-46.221%
2026-08-13	7.0600	8.0000	7.0600	7.4000	+13.846%	79	7,043	-50.000%
2026-08-12	6.6500	6.6500	6.3600	6.5000	+3.175%	6	7,107	-43.077%
2026-08-11	6.8500	6.8500	6.2200	6.3000	-6.942%	10	7,110	-41.270%
2026-08-10	6.6800	7.0000	6.6500	6.7700	+2.112%	90	7,114	-45.347%
2026-08-07	6.1700	6.9200	6.1700	6.6300	+13.333%	72	7,114	-44.193%
2026-08-06	6.7800	6.7900	5.8500	5.8500	-15.217%	88	7,165	-36.752%
2026-08-05	8.6600	8.6600	6.9000	6.9000	-15.854%	97	7,230	-46.377%
2026-08-04	6.9700	8.4000	6.5400	8.2000	+49.362%	609	7,325	-54.878%
2026-08-03	5.2400	5.5100	3.9000	5.4900	+9.800%	2,505	7,568	-32.605%
2026-07-31	4.9600	5.0000	4.6600	5.0000	+7.527%	91	9,806	-26.000%
2026-07-30	4.4600	4.6500	4.4000	4.6500	+5.204%	27	9,831	-20.430%
2026-07-29	4.7000	4.7000	4.4200	4.4200	-7.917%	52	9,824	-16.290%
2026-07-28	4.6000	5.0000	4.6000	4.8000	-2.834%	76	9,833	-22.917%
2026-07-27	5.1000	5.1000	4.9400	4.9400	-9.524%	16	9,866	-25.101%
2026-07-24	5.3400	5.5400	5.3400	5.4600	+2.632%	27	9,865	-32.234%
2026-07-23	5.8800	5.8800	5.1000	5.3200	-14.194%	269	9,886	-30.451%
2026-07-22	6.2000	6.2000	6.2000	6.2000	+1.974%	25	9,986	-40.323%
2026-07-21	6.0000	6.1000	6.0000	6.0800	+6.480%	6	9,986	-39.145%
2026-07-20	6.4200	6.4500	5.7100	5.7100	-6.393%	34	9,984	-35.201%
2026-07-17	6.4500	6.6400	6.1000	6.1000	-14.085%	143	9,972	-39.344%
2026-07-16	7.2400	7.4900	6.9000	7.1000	-4.826%	11	10,058	-47.887%
2026-07-15	7.8000	7.8000	7.3600	7.4600	-1.192%	23	10,068	-50.402%
2026-07-14	7.4200	7.6800	7.3100	7.5500	+0.667%	451	10,066	-50.993%
2026-07-13	7.7900	7.9000	7.4500	7.5000	-7.407%	66	10,081	-50.667%
2026-07-10	7.7000	11.1000	6.0500	8.1000	+3.846%	453	10,067	-54.321%
2026-07-09	7.1700	7.8000	7.1700	7.8000	+11.748%	130	10,113	-52.564%
2026-07-08	7.1800	7.1800	6.9000	6.9800	-7.304%	60	10,180	-46.991%
2026-07-07	7.8800	7.8800	7.5300	7.5300	-5.164%	7	10,169	-50.863%
2026-07-06	7.6700	7.9400	7.6700	7.9400	+7.297%	93	10,165	-53.401%
2026-07-02	7.4000	7.4000	7.0500	7.4000	-7.500%	15	10,153	-50.000%
2026-07-01	7.5000	8.0500	7.4500	8.0000	+1.266%	60	10,153	-53.750%
2026-06-30	7.1100	7.9000	7.1100	7.9000	+11.268%	52	10,121	-53.165%
2026-06-29	6.5600	7.1000	6.4500	7.1000	+10.592%	49	10,070	-47.887%
2026-06-26	6.3900	6.4300	6.3900	6.4200	+1.905%	78	10,031	-42.368%
2026-06-25	6.2900	6.7900	6.2900	6.3000	-7.353%	19	9,953	-41.270%
2026-06-24	6.8000	6.8000	6.8000	6.8000	-1.449%	1	9,941	-45.588%
2026-06-23	6.8200	7.1200	6.8200	6.9000	-17.759%	27	9,941	-46.377%
2026-06-22	8.3900	8.3900	8.3900	8.3900	-3.118%	6	9,956	-55.900%
2026-06-18	8.4000	8.6600	8.4000	8.6600	+11.742%	10	9,934	-57.275%
2026-06-17	8.5600	8.5800	7.7000	7.7500	-12.330%	22	9,934	-52.258%
2026-06-16	9.5700	9.6000	8.8300	8.8400	-10.797%	22	9,934	-58.145%
2026-06-15	9.6000	10.4600	9.6000	9.9100	+27.051%	41	9,926	-62.664%
2026-06-12	8.0000	8.5000	7.7500	7.8000	+6.849%	53	9,926	-52.564%
2026-06-11	7.2200	7.3000	7.2000	7.3000	+3.841%	23	9,926	-49.315%
2026-06-10	7.4600	7.8500	7.0300	7.0300	-7.378%	114	9,903	-47.368%
2026-06-09	8.3000	8.3000	7.0000	7.5900	-2.692%	162	9,865	-51.252%
2026-06-08	8.2300	8.2300	7.8000	7.8000	+1.961%	73	9,845	-52.564%
2026-06-05	9.3000	9.3000	7.6500	7.6500	-25.728%	426	9,839	-51.634%
2026-06-04	10.0300	10.3000	10.0300	10.3000	+2.081%	329	9,453	-64.078%
2026-06-03	10.4000	10.5400	10.0000	10.0900	-5.701%	24	9,462	-63.330%
2026-06-02	10.3000	10.8900	10.3000	10.7000	-0.372%	22	9,464	-65.421%
2026-06-01	10.5000	10.8700	10.5000	10.7400	+6.337%	258	9,473	-65.549%
2026-05-29	11.1800	11.1800	10.1000	10.1000	-5.164%	250	9,474	-63.366%
2026-05-28	9.9000	10.6500	9.9000	10.6500	+8.896%	127	9,327	-65.258%
2026-05-27	9.7500	10.0000	8.8200	9.7800	+1.242%	363	9,260	-62.168%
2026-05-26	9.5400	10.0000	9.5000	9.6600	+7.333%	57	9,089	-61.698%
2026-05-22	9.4300	9.5000	9.0000	9.0000	+5.386%	33	9,098	-58.889%
2026-05-21	8.0700	8.5700	8.0700	8.5400	+4.146%	9	9,093	-56.674%
2026-05-20	7.3600	8.2000	6.9700	8.2000	+17.143%	33	9,093	-54.878%
2026-05-19	7.6700	7.7000	7.0000	7.0000	-12.500%	8	9,113	-47.143%
2026-05-18	8.7000	8.7000	8.0000	8.0000	-18.367%	13	9,113	-53.750%
2026-05-15	9.9700	10.4500	9.7000	9.8000	-9.427%	81	9,113	-62.245%
2026-05-14	9.7700	12.1000	9.7700	10.8200	+20.222%	139	9,073	-65.804%
2026-05-13	6.9600	9.4000	6.9600	9.0000	+32.353%	268	9,002	-58.889%
2026-05-12	6.6100	6.8000	6.2500	6.8000	-2.299%	33	9,002	-45.588%
2026-05-11	7.3800	7.7200	6.7000	6.9600	-3.333%	457	9,002	-46.839%
2026-05-08	7.2200	7.5400	7.1800	7.2000	+10.599%	46	9,159	-48.611%
2026-05-07	6.8000	6.8000	6.5100	6.5100	-6.867%	2	9,190	-43.164%
2026-05-06	6.0900	7.0900	6.0800	6.9900	+30.654%	80	9,210	-47.067%
2026-05-05	5.5400	5.5400	5.3500	5.3500	+8.740%	6	9,153	-30.841%
2026-05-04	5.1000	5.1000	4.9200	4.9200	-8.889%	5	9,150	-24.797%
2026-05-01	5.3000	5.4000	5.2100	5.4000	+8.000%	58	9,092	-31.481%
2026-04-30	4.5300	5.0000	4.5100	5.0000	+17.371%	58	9,092	-26.000%
2026-04-29	4.6000	4.6000	4.2600	4.2600	-7.391%	12	9,047	-13.146%
2026-04-28	4.8300	4.8300	4.4000	4.6000	-8.000%	46	9,036	-19.565%
2026-04-27	4.9000	5.0000	4.7300	5.0000	+3.950%	21	8,995	-26.000%
2026-04-24	4.2000	4.9000	4.2000	4.8100	+17.317%	631	8,988	-23.077%
2026-04-23	4.1000	4.1000	4.1000	4.1000	+1.990%	64	8,927	-9.756%
2026-04-22	4.0200	4.0200	4.0200	4.0200	-2.899%	3	8,863	-7.960%
2026-04-21	4.2000	4.2200	4.0800	4.1400	-0.719%	69	8,917	-10.628%
2026-04-20	4.3600	4.4000	4.1400	4.1700	-6.502%	25	8,917	-11.271%
2026-04-17	4.5000	4.5000	4.1000	4.4600	+8.780%	304	8,941	-17.040%
2026-04-16	3.7800	4.1600	3.7800	4.1000	+7.895%	626	8,878	-9.756%
2026-04-15	3.6600	3.8000	3.6000	3.8000	+1.333%	421	8,615	-2.632%
2026-04-14	3.7300	3.7500	3.7300	3.7500	+26.263%	6	8,213	-1.333%
2026-04-13	2.6000	2.9700	2.6000	2.9700	+2.414%	12	8,207	+24.579%
2026-04-10	2.9000	2.9000	2.9000	2.9000	0.000%	1	8,214	+27.586%
2026-04-09	3.1100	3.1300	2.9000	2.9000	-4.918%	36	8,213	+27.586%
2026-04-08	3.0900	3.0900	2.9900	3.0500	+15.094%	12	8,183	+21.311%
2026-04-07	2.8000	2.9300	2.6500	2.6500	-3.636%	287	8,191	+39.623%
2026-04-06	2.7800	2.7800	2.7400	2.7500	0.000%	114	7,969	+34.545%
2026-04-02	2.7500	2.7500	2.7500	2.7500	-9.836%	3	8,086	+34.545%
2026-04-01	3.0700	3.0700	3.0500	3.0500	+3.390%	6	8,086	+21.311%
2026-03-31	2.9200	2.9500	2.9200	2.9500	+11.321%	4	8,086	+25.424%
2026-03-30	2.8500	2.8500	2.5000	2.6500	+10.417%	59	8,082	+39.623%
2026-03-27	2.5000	2.7000	2.4000	2.4000	-5.882%	9	8,024	+54.167%
2026-03-26	2.8000	2.8000	2.5500	2.5500	-15.842%	2	8,020	+45.098%
2026-03-25	3.0300	3.0300	3.0300	3.0300	+0.664%	9	8,019	+22.112%
2026-03-24	2.8800	3.0100	2.8800	3.0100	+9.455%	45	8,025	+22.924%
2026-03-23	2.7500	2.7500	2.7500	2.7500	-2.827%	1	8,025	+34.545%
2026-03-20	2.7000	2.8800	2.7000	2.8300	-2.414%	147	8,019	+30.742%
2026-03-18	2.8700	2.9000	2.8000	2.9000	-0.685%	305	7,872	+27.586%
2026-03-17	3.0600	3.0600	2.7500	2.9200	-0.680%	8	7,725	+26.712%
2026-03-16	3.0600	3.0600	2.9400	2.9400	+5.376%	39	7,725	+25.850%
2026-03-13	2.7000	2.8300	2.7000	2.7900	-9.709%	94	7,704	+32.616%
2026-03-10	3.0900	3.0900	3.0900	3.0900	+0.325%	6	7,615	+19.741%
2026-03-09	3.0000	3.3200	3.0000	3.0800	+10.000%	56	7,630	+20.130%
2026-03-06	2.5000	2.8100	2.5000	2.8000	-6.667%	4	7,576	+32.143%
2026-03-05	3.1000	3.1000	2.8600	3.0000	-0.990%	68	7,572	+23.333%
2026-03-04	3.0300	3.0300	3.0300	3.0300	-5.016%	3	7,543	+22.112%
2026-03-02	3.1000	3.2100	3.1000	3.1900	+6.689%	10	7,546	+15.987%
2026-02-27	2.9500	2.9900	2.9500	2.9900	-3.548%	5	7,548	+23.746%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+3.333%	15	7,549	+19.355%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-9.091%	3	7,549	+23.333%
2026-02-13	3.3000	3.3000	3.3000	3.3000	-10.811%	2	7,549	+12.121%
2026-02-11	3.7000	3.7000	3.7000	3.7000	-2.632%	1	7,549	0.000%
2026-02-10	3.8000	3.8700	3.8000	3.8000	-2.564%	160	7,550	-2.632%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-3.226%	5	7,391	-5.128%
2026-02-02	4.0300	4.0300	4.0300	4.0300	-4.048%	1	7,386	-8.189%
2026-01-30	3.7000	4.2000	3.7000	4.2000	-8.696%	105	7,387	-11.905%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+9.524%	1	7,387	-19.565%
2026-01-27	4.1000	4.2000	4.1000	4.2000	+5.000%	48	7,387	-11.905%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+11.111%	1	7,339	-7.500%
2026-01-23	3.8000	3.8000	3.6000	3.6000	-7.692%	4	7,338	+2.778%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+11.748%	1	7,338	-5.128%
2026-01-21	4.1000	4.1000	3.3000	3.4900	+12.581%	5	7,338	+6.017%
2026-01-14	3.8500	3.8500	3.1000	3.1000	-22.500%	107	7,336	+19.355%
2026-01-13	4.8000	4.8000	4.0000	4.0000	-8.676%	2	7,230	-7.500%
2026-01-12	4.0000	4.3800	4.0000	4.3800	+1.860%	61	7,229	-15.525%
2026-01-09	4.2000	4.3100	4.1100	4.3000	+1.896%	273	7,168	-13.953%
2026-01-06	4.2200	4.2200	4.2200	4.2200	+11.053%	3	6,895	-12.322%
2026-01-05	3.5000	3.8000	3.5000	3.8000	+15.152%	2	6,892	-2.632%
2026-01-02	3.4000	3.4000	3.3000	3.3000	-13.158%	12	6,892	+12.121%
2025-12-31	3.8000	3.8000	3.8000	3.8000	+1.333%	13	6,888	-2.632%
2025-12-30	3.9300	3.9600	3.7500	3.7500	-3.846%	166	6,888	-1.333%
2025-12-29	3.8500	3.9000	3.8500	3.9000	-2.500%	63	6,906	-5.128%
2025-12-26	4.0000	4.0200	4.0000	4.0000	-1.478%	72	6,903	-7.500%
2025-12-24	4.0700	4.0700	4.0600	4.0600	-3.333%	6	6,888	-8.867%
2025-12-23	3.7000	4.2000	3.7000	4.2000	+20.344%	115	6,888	-11.905%
2025-12-22	3.2000	3.4900	3.2000	3.4900	-0.286%	23	6,854	+6.017%
2025-12-19	3.3500	3.6000	3.3000	3.5000	+12.903%	37	6,832	+5.714%
2025-12-17	3.1000	3.1000	3.1000	3.1000	-18.421%	1	6,799	+19.355%
2025-12-12	3.8000	3.8000	3.8000	3.8000	-15.556%	1	6,808	-2.632%
2025-12-09	4.4900	4.5000	4.4900	4.5000	+1.351%	6	6,809	-17.778%
2025-12-08	4.5000	4.5000	4.4400	4.4400	-8.454%	13	6,803	-16.667%
2025-12-05	4.9600	4.9600	4.8500	4.8500	+8.018%	14	6,810	-23.711%
2025-12-04	4.5000	4.5000	4.2000	4.4900	-2.391%	30	6,806	-17.595%
2025-12-02	4.6000	4.6000	4.6000	4.6000	-4.167%	2	6,785	-19.565%
2025-12-01	4.8000	4.8000	4.8000	4.8000	+55.844%	1	6,785	-22.917%
2025-11-28	3.0800	3.0800	3.0800	3.0800	-37.143%	1	6,786	+20.130%
2025-11-26	4.7000	4.9000	4.7000	4.9000	+8.889%	3	6,787	-24.490%
2025-11-25	4.5000	4.5000	4.5000	4.5000	+2.273%	1	6,787	-17.778%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+7.317%	20	6,786	-15.909%
2025-11-20	4.8000	4.8000	4.1000	4.1000	-4.651%	16	6,771	-9.756%
2025-11-19	4.3000	4.3000	4.3000	4.3000	+2.381%	10	6,757	-13.953%
2025-11-18	4.3000	4.4000	4.2000	4.2000	-12.500%	70	6,747	-11.905%
2025-11-17	5.0000	5.1000	4.8000	4.8000	-9.944%	11	6,677	-22.917%
2025-11-14	5.3300	5.3300	5.3300	5.3300	+0.566%	1	6,672	-30.582%
2025-11-13	5.4000	5.6000	5.0000	5.3000	-11.667%	19	6,673	-30.189%
2025-11-12	6.0000	6.0000	6.0000	6.0000	0.000%	2	6,661	-38.333%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+30.435%	1	6,660	-38.333%
2025-11-07	3.2000	4.6000	3.2000	4.6000	+5.023%	3	6,681	-19.565%
2025-11-06	4.9000	4.9000	4.3800	4.3800	-14.118%	12	6,680	-15.525%
2025-11-05	5.1000	5.1000	5.1000	5.1000	+4.082%	1	6,673	-27.451%
2025-11-04	5.6000	5.6000	4.9000	4.9000	-12.500%	10	6,673	-24.490%
2025-11-03	5.3000	5.6000	5.3000	5.6000	0.000%	24	6,654	-33.929%
2025-10-31	4.9500	5.6000	4.9500	5.6000	+21.739%	3	6,654	-33.929%
2025-10-30	5.3000	5.3000	4.6000	4.6000	-14.179%	8	6,654	-19.565%
2025-10-29	5.5000	5.6000	5.3600	5.3600	+11.667%	7	6,654	-30.970%
2025-10-28	4.3000	4.8000	4.1000	4.8000	+6.667%	42	6,691	-22.917%
2025-10-27	3.7000	4.5000	3.5000	4.5000	+32.353%	114	6,638	-17.778%
2025-10-24	3.4100	3.4100	3.4000	3.4000	+3.030%	4	6,638	+8.824%
2025-10-21	3.7000	3.7000	3.3000	3.3000	-5.714%	8	6,640	+12.121%
2025-10-20	3.3000	3.7000	3.3000	3.5000	+22.807%	7	6,633	+5.714%
2025-10-17	3.5000	3.5000	2.8500	2.8500	-10.377%	24	6,630	+29.825%
2025-10-16	3.5000	3.5000	3.1800	3.1800	-0.625%	31	6,608	+16.352%
2025-10-15	3.4000	3.6000	3.2000	3.2000	0.000%	23	6,676	+15.625%
2025-10-14	3.0000	3.2000	3.0000	3.2000	+8.475%	15	6,656	+15.625%
2025-10-13	2.8000	2.9500	2.8000	2.9500	+5.357%	3	6,641	+25.424%
2025-10-10	3.4000	3.4000	2.8000	2.8000	-6.667%	21	6,639	+32.143%
2025-10-09	3.2000	3.2000	3.0000	3.0000	-11.765%	14	6,623	+23.333%
2025-10-08	3.0000	3.5000	3.0000	3.4000	+25.926%	6	6,612	+8.824%
2025-10-07	2.7000	2.7000	2.7000	2.7000	0.000%	9	6,599	+37.037%
2025-10-03	2.5500	2.7000	2.5500	2.7000	-10.000%	2	6,599	+37.037%
2025-10-02	2.9000	3.0000	2.9000	3.0000	+30.435%	200	6,599	+23.333%
2025-09-29	2.3000	2.3000	2.3000	2.3000	-20.690%	1	6,486	+60.870%
2025-09-24	2.9000	2.9000	2.9000	2.9000	-1.695%	1	6,489	+27.586%
2025-09-23	2.4400	2.9500	2.4400	2.9500	+5.357%	10	6,488	+25.424%
2025-09-22	2.1500	2.8000	2.1500	2.8000	+1.818%	3	6,487	+32.143%
2025-09-19	2.4500	2.7500	2.4000	2.7500	+3.774%	3,014	6,486	+34.545%
2025-09-18	2.6500	2.6500	2.6500	2.6500	+1.923%	1	9,484	+39.623%
2025-09-17	2.6000	2.6000	2.6000	2.6000	+1.961%	1	9,483	+42.308%
2025-09-15	2.5000	2.5500	2.5000	2.5500	+10.870%	3	9,484	+45.098%
2025-09-10	2.3000	2.3000	2.3000	2.3000	+31.429%	20	9,481	+60.870%
2025-09-05	1.9000	1.9000	1.7500	1.7500	-30.000%	3	9,461	+111.429%
2025-09-04	2.5000	2.5000	2.5000	2.5000	+42.857%	1	9,464	+48.000%
2025-09-03	1.7500	1.7500	1.7500	1.7500	0.000%	1	9,463	+111.429%
2025-08-29	1.7500	1.7500	1.7500	1.7500	-27.083%	1	9,462	+111.429%
2025-08-28	1.9300	2.4000	1.9300	2.4000	-2.041%	7,201	9,462	+54.167%
2025-08-27	2.4500	2.4500	2.4500	2.4500	+28.947%	1	10,893	+51.020%
2025-08-20	2.4500	2.4500	1.9000	1.9000	-17.391%	11	10,892	+94.737%
2025-08-18	2.5000	2.5000	2.3000	2.3000	-11.538%	2	10,892	+60.870%
2025-08-15	2.6000	2.6000	2.6000	2.6000	+67.742%	234	10,891	+42.308%
2025-08-13	1.5500	1.5500	1.5500	1.5500	-13.889%	1	11,980	+138.710%
2025-08-12	1.8000	1.8000	1.8000	1.8000	-23.404%	1	11,980	+105.556%
2025-08-11	2.3500	2.3500	2.3500	2.3500	+2.174%	1	11,980	+57.447%
2025-08-08	2.0000	2.3000	2.0000	2.3000	+21.053%	41	11,980	+60.870%
2025-08-04	2.0500	2.1500	1.9000	1.9000	+26.667%	151	11,980	+94.737%
2025-08-01	2.0000	2.1000	1.5000	1.5000	-33.036%	22	12,131	+146.667%
2025-07-31	2.4500	2.4500	2.2400	2.2400	+14.872%	4	12,150	+65.179%
2025-07-30	1.9500	1.9500	1.9500	1.9500	-18.750%	7	12,150	+89.744%
2025-07-29	2.4000	2.4000	2.4000	2.4000	0.000%	1	12,155	+54.167%
2025-07-28	2.4000	2.4000	2.4000	2.4000	0.000%	2	12,155	+54.167%
2025-07-25	2.4000	2.4000	2.4000	2.4000	+4.348%	1	12,154	+54.167%
2025-07-24	2.2200	2.4000	2.2200	2.3000	+43.750%	3	12,154	+60.870%
2025-07-23	1.6000	1.6000	1.6000	1.6000	-11.111%	1	12,154	+131.250%
2025-07-22	1.9000	1.9000	1.8000	1.8000	-13.043%	17	12,154	+105.556%
2025-07-21	2.3000	2.3000	2.0700	2.0700	+8.947%	2	12,171	+78.744%
2025-07-18	1.9000	1.9000	1.9000	1.9000	-5.000%	1	12,172	+94.737%
2025-07-17	2.0000	2.0000	2.0000	2.0000	-2.439%	13	12,173	+85.000%
2025-07-16	2.0000	2.2000	2.0000	2.0500	-12.766%	23	12,186	+80.488%
2025-07-15	2.3500	2.3500	2.3500	2.3500	-4.472%	14	12,186	+57.447%
2025-07-11	2.4600	2.4600	2.4600	2.4600	-7.170%	1	12,198	+50.407%
2025-07-10	2.3000	2.6500	2.3000	2.6500	0.000%	18	12,198	+39.623%
2025-07-09	2.3000	2.6500	2.3000	2.6500	+15.217%	3	12,185	+39.623%
2025-07-08	2.3000	2.3000	2.3000	2.3000	-17.857%	1	12,185	+60.870%
2025-07-07	2.9000	2.9000	2.8000	2.8000	+12.000%	3	12,186	+32.143%
2025-07-03	2.2500	2.5000	2.2500	2.5000	0.000%	15	12,172	+48.000%
2025-07-02	2.5000	2.5000	2.5000	2.5000	+4.167%	1	12,172	+48.000%
2025-06-27	2.0000	2.5500	2.0000	2.4000	+29.730%	54	12,171	+54.167%
2025-06-26	1.8500	1.8500	1.8500	1.8500	+5.714%	6	12,161	+100.000%
2025-06-25	1.7500	1.7500	1.7500	1.7500	-7.895%	1	12,162	+111.429%
2025-06-24	1.6000	1.9000	1.6000	1.9000	+11.765%	10	12,163	+94.737%
2025-06-23	1.7000	1.7000	1.7000	1.7000	+13.333%	250	12,165	+117.647%
2025-06-18	1.9500	1.9500	1.5000	1.5000	-14.286%	1,403	11,114	+146.667%
2025-06-16	1.9100	1.9100	1.7500	1.7500	-16.667%	102	11,114	+111.429%
2025-06-11	2.0000	2.1000	2.0000	2.1000	+10.526%	10	11,016	+76.190%
2025-06-10	1.9000	1.9000	1.9000	1.9000	-22.449%	8	11,013	+94.737%
2025-06-09	2.4500	2.4500	2.4500	2.4500	+4.255%	1	11,021	+51.020%
2025-06-04	2.3500	2.3500	2.3500	2.3500	0.000%	8	11,021	+57.447%
2025-06-03	1.8100	2.3500	1.8100	2.3500	+4.444%	2	11,021	+57.447%
2025-06-02	1.5000	2.2500	1.5000	2.2500	+36.364%	10,005	11,020	+64.444%
2025-05-30	1.6500	1.6500	1.6500	1.6500	+3.125%	14	1,204	+124.242%
2025-05-29	1.6500	2.3500	1.6000	1.6000	-9.605%	3	1,203	+131.250%
2025-05-23	1.7900	1.7900	1.7700	1.7700	-21.333%	180	1,146	+109.040%
2025-05-19	2.3000	2.3000	2.1800	2.2500	+9.756%	33	1,146	+64.444%
2025-05-15	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,146	+80.488%
2025-05-13	2.0000	2.1000	2.0000	2.1000	+2.439%	41	1,146	+76.190%
2025-05-12	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,146	+80.488%
2025-05-09	2.1000	2.1000	2.1000	2.1000	-0.943%	2	1,146	+76.190%
2025-05-06	2.1200	2.1200	2.1200	2.1200	-11.667%	3	1,147	+74.528%
2025-05-02	2.4000	2.4000	2.4000	2.4000	+9.091%	2	1,147	+54.167%
2025-04-30	2.2000	2.2000	2.2000	2.2000	+10.000%	2	1,147	+68.182%
2025-04-28	2.0000	2.0000	2.0000	2.0000	-23.077%	1	1,145	+85.000%
2025-04-23	2.8500	2.8500	2.6000	2.6000	+44.444%	2	1,146	+42.308%
2025-04-21	2.4000	2.4000	1.8000	1.8000	-25.000%	3	1,144	+105.556%
2025-04-17	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,142	+54.167%
2025-04-14	2.2500	2.6000	2.2500	2.5500	-27.143%	43	1,142	+45.098%
2025-04-11	3.5000	3.5000	3.5000	3.5000	+55.556%	2	1,141	+5.714%
2025-04-10	2.5500	2.5500	1.6500	2.2500	-2.174%	41	1,140	+64.444%
2025-04-09	2.0000	2.3000	2.0000	2.3000	+17.949%	40	1,141	+60.870%
2025-04-08	2.0000	2.3000	1.9000	1.9500	-2.500%	100	1,102	+89.744%
2025-04-07	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,100	+85.000%
2025-04-03	1.9000	1.9000	1.9000	1.9000	-19.149%	2	1,100	+94.737%
2025-04-02	2.0000	2.3500	2.0000	2.3500	+6.818%	30	1,098	+57.447%
2025-03-28	1.3000	2.2000	1.3000	2.2000	-4.348%	12	1,060	+68.182%
2025-03-24	2.2500	2.3000	1.8000	2.3000	+9.524%	76	1,064	+60.870%
2025-03-21	2.1000	2.1000	2.1000	2.1000	+5.000%	60	989	+76.190%
2025-03-20	2.0000	2.4200	1.9500	2.0000	-28.571%	31	959	+85.000%
2025-03-19	2.8000	2.8000	2.8000	2.8000	+14.286%	1	970	+32.143%
2025-03-18	2.8500	2.8500	2.4500	2.4500	-18.333%	9	969	+51.020%
2025-03-14	3.0000	3.0000	3.0000	3.0000	+7.143%	2	960	+23.333%
2025-03-13	2.5500	2.8000	2.5500	2.8000	+3.704%	4	957	+32.143%
2025-03-11	2.8000	2.8000	2.7000	2.7000	-10.000%	82	957	+37.037%
2025-03-06	3.0000	3.0000	3.0000	3.0000	-11.765%	10	875	+23.333%
2025-03-05	3.3000	3.5000	3.1000	3.4000	+9.677%	4	865	+8.824%
2025-03-04	3.1000	3.1000	3.1000	3.1000	-22.500%	13	862	+19.355%
2025-03-03	3.8000	4.0000	3.8000	4.0000	+5.263%	5	862	-7.500%
2025-02-28	4.1000	4.1000	3.8000	3.8000	-15.556%	46	857	-2.632%
2025-02-25	4.2000	4.5000	4.2000	4.5000	-11.765%	22	854	-17.778%
2025-02-24	5.1000	5.1000	5.1000	5.1000	0.000%	20	855	-27.451%
2025-02-21	5.4000	5.7000	5.1000	5.1000	-12.069%	172	835	-27.451%
2025-02-20	6.1000	6.1000	5.8000	5.8000	-4.918%	92	755	-36.207%
2025-02-19	5.2000	6.1000	5.2000	6.1000	+3.390%	2	665	-39.344%
2025-02-13	5.9000	5.9000	5.9000	5.9000	-1.667%	6	664	-37.288%
2025-02-10	6.0000	6.0000	6.0000	6.0000	0.000%	6	664	-38.333%
2025-02-07	6.3000	6.3000	6.0000	6.0000	0.000%	4	658	-38.333%
2025-02-05	6.0000	6.0000	6.0000	6.0000	0.000%	7	656	-38.333%
2025-02-03	6.0000	6.0000	5.7000	6.0000	-6.250%	19	655	-38.333%
2025-01-31	6.4000	6.4000	6.4000	6.4000	+6.667%	14	654	-42.188%
2025-01-30	6.2000	6.2000	5.7000	6.0000	+13.208%	79	655	-38.333%
2025-01-29	6.2000	6.2000	5.3000	5.3000	+1.923%	4	654	-30.189%
2025-01-27	5.7000	5.9000	5.1000	5.2000	-18.750%	41	650	-28.846%
2025-01-24	6.2000	6.8000	6.2000	6.4000	+4.918%	20	611	-42.188%
2025-01-23	6.1000	6.1000	6.1000	6.1000	+1.667%	4	601	-39.344%
2025-01-22	5.4000	6.3000	5.4000	6.0000	+13.208%	50	597	-38.333%
2025-01-21	5.1000	5.3000	5.1000	5.3000	+6.000%	21	551	-30.189%
2025-01-17	4.9000	5.0000	4.9000	5.0000	+21.951%	8	532	-26.000%
2025-01-16	4.7000	4.7000	4.1000	4.1000	-8.889%	44	532	-9.756%
2025-01-15	4.5000	4.5000	4.5000	4.5000	+12.500%	18	552	-17.778%
2025-01-14	4.1000	4.1000	4.0000	4.0000	-6.977%	5	552	-7.500%
2025-01-13	4.6000	4.6000	4.3000	4.3000	+7.500%	17	547	-13.953%
2025-01-10	4.6000	4.6000	4.0000	4.0000	+5.263%	8	554	-7.500%
2025-01-07	3.8000	3.8000	3.8000	3.8000	-17.391%	11	551	-2.632%
2025-01-06	4.0000	4.6000	3.8000	4.6000	+21.053%	62	540	-19.565%
2025-01-03	3.8000	3.8000	3.8000	3.8000	-15.556%	54	479	-2.632%
2025-01-02	4.5000	4.5000	4.5000	4.5000	+80.000%	1	452	-17.778%
2024-12-30	2.5000	2.5000	2.5000	2.5000	-37.500%	10	451	+48.000%
2024-12-27	4.0000	4.0000	4.0000	4.0000	+14.286%	4	461	-7.500%
2024-12-23	3.3800	3.5000	3.3800	3.5000	-10.256%	20	458	+5.714%
2024-12-20	3.8000	3.9000	3.8000	3.9000	-17.021%	21	446	-5.128%
2024-12-16	4.7000	4.7000	4.7000	4.7000	-2.083%	5	420	-21.277%
2024-12-05	4.8000	4.8000	4.8000	4.8000	+20.000%	1	420	-22.917%
2024-12-04	4.1000	4.1000	4.0000	4.0000	+21.212%	2	420	-7.500%
2024-12-03	3.3000	3.3000	3.3000	3.3000	-19.512%	1	418	+12.121%
2024-12-02	4.1000	4.1000	4.1000	4.1000	+10.811%	3	418	-9.756%
2024-11-27	3.8000	3.8000	3.7000	3.7000	-11.905%	30	0	0.000%
2024-11-26	3.3000	4.2000	3.3000	4.2000	+2.439%	58	0	-11.905%
2024-11-22	4.1000	4.1000	4.1000	4.1000	+17.143%	4	0	-9.756%
2024-11-20	3.5000	3.5000	3.5000	3.5000	+16.667%	6	0	+5.714%
2024-11-19	3.0000	3.0000	3.0000	3.0000	-6.250%	20	0	+23.333%
2024-11-18	3.2000	3.2000	3.2000	3.2000	-33.333%	12	0	+15.625%
2024-11-12	4.8000	4.8000	4.8000	4.8000	+29.730%	2	0	-22.917%
2024-11-11	5.0000	5.0000	3.7000	3.7000	0.000%	22	0	0.000%
2024-11-07	3.7000	3.7000	3.7000	3.7000	+19.355%	20	0	0.000%
2024-11-06	2.5000	3.1000	2.5000	3.1000	-3.125%	18	0	+19.355%
2024-11-04	3.2000	3.2000	3.2000	3.2000	-5.882%	6	0	+15.625%
2024-11-01	3.4000	3.4000	3.4000	3.4000	-24.444%	4	0	+8.824%
2024-10-21	4.5000	4.5000	4.5000	4.5000	-2.174%	20	0	-17.778%
2024-10-09	4.6000	4.6000	4.6000	4.6000	+21.053%	8	0	-19.565%
2024-09-27	3.8000	3.8000	3.8000	3.8000	-5.000%	2	0	-2.632%
2024-09-12	3.8000	4.0000	3.8000	4.0000	+100.000%	100	0	-7.500%
2024-08-13	0.5000	2.0000	0.5000	2.0000	+3,900.000%	26	0	+85.000%
2024-08-12	2.1000	2.1000	0.0500	0.0500	-99.000%	8	0	+7,300.000%
2024-07-24	5.0000	5.0000	5.0000	5.0000	+35.135%	2	0	-26.000%
2024-07-12	3.7000	3.7000	3.7000	3.7000	+72.093%	2	0	0.000%
2024-07-11	4.9000	4.9000	2.1500	2.1500	-51.136%	182	0	+72.093%
2024-07-08	4.4000	4.4000	4.4000	4.4000	-12.000%	2	0	-15.909%
2024-07-05	5.0000	5.0000	5.0000	5.0000	+13.636%	10	0	-26.000%
2024-06-25	4.4000	4.4000	4.4000	4.4000	+60.000%	22	0	-15.909%
2024-06-17	2.7500	2.7500	2.7500	2.7500	+1.852%	2	0	+34.545%
2024-06-06	2.6500	4.5000	2.6500	2.7000	+8.000%	16	0	+37.037%
2024-05-30	2.5000	2.5000	2.5000	2.5000	-44.444%	2	0	+48.000%
2024-05-23	4.5000	4.5000	4.5000	4.5000	-4.255%	2	0	-17.778%
2024-05-06	4.7000	4.7000	4.7000	4.7000	+26.344%	20	0	-21.277%
2024-04-29	4.1600	4.4000	3.7200	3.7200	-24.082%	18	0	-0.538%
2024-04-26	4.5000	5.0000	4.5000	4.9000	+10.609%	70	0	-24.490%
2024-04-23	4.4100	4.4300	4.4100	4.4300	+23.056%	4	0	-16.479%
2024-04-19	3.9000	3.9000	3.6000	3.6000	-38.983%	6	0	+2.778%
2024-04-02	5.9000	5.9000	5.9000	5.9000	+59.459%	2	0	-37.288%
2024-03-20	3.7000	3.7000	3.7000	3.7000	0.000%	2	0	0.000%

.dark-mode .BCSl2g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCSl2g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C12000SPX Dec 17 2027 12000.00 Call (SPX271217C12000000)option OPRA

SPX20271217C12000
SPX Dec 17 2027 12000.00 Call (SPX271217C12000000)
option OPRA