Dark

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

EOD

Jul 8, 2026

6.98-7.304%(-0.55)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.1800	7.1800	6.9000	6.9800	-7.304%	60	10,180	0.000%
2026-07-07	7.8800	7.8800	7.5300	7.5300	-5.164%	7	10,169	-7.304%
2026-07-06	7.6700	7.9400	7.6700	7.9400	+7.297%	93	10,165	-12.091%
2026-07-02	7.4000	7.4000	7.0500	7.4000	-7.500%	15	10,153	-5.676%
2026-07-01	7.5000	8.0500	7.4500	8.0000	+1.266%	60	10,153	-12.750%
2026-06-30	7.1100	7.9000	7.1100	7.9000	+11.268%	52	10,121	-11.646%
2026-06-29	6.5600	7.1000	6.4500	7.1000	+10.592%	49	10,070	-1.690%
2026-06-26	6.3900	6.4300	6.3900	6.4200	+1.905%	78	10,031	+8.723%
2026-06-25	6.2900	6.7900	6.2900	6.3000	-7.353%	19	9,953	+10.794%
2026-06-24	6.8000	6.8000	6.8000	6.8000	-1.449%	1	9,941	+2.647%
2026-06-23	6.8200	7.1200	6.8200	6.9000	-17.759%	27	9,941	+1.159%
2026-06-22	8.3900	8.3900	8.3900	8.3900	-3.118%	6	9,956	-16.806%
2026-06-18	8.4000	8.6600	8.4000	8.6600	+11.742%	10	9,934	-19.400%
2026-06-17	8.5600	8.5800	7.7000	7.7500	-12.330%	22	9,934	-9.935%
2026-06-16	9.5700	9.6000	8.8300	8.8400	-10.797%	22	9,934	-21.041%
2026-06-15	9.6000	10.4600	9.6000	9.9100	+27.051%	41	9,926	-29.566%
2026-06-12	8.0000	8.5000	7.7500	7.8000	+6.849%	53	9,926	-10.513%
2026-06-11	7.2200	7.3000	7.2000	7.3000	+3.841%	23	9,926	-4.384%
2026-06-10	7.4600	7.8500	7.0300	7.0300	-7.378%	114	9,903	-0.711%
2026-06-09	8.3000	8.3000	7.0000	7.5900	-2.692%	162	9,865	-8.037%
2026-06-08	8.2300	8.2300	7.8000	7.8000	+1.961%	73	9,845	-10.513%
2026-06-05	9.3000	9.3000	7.6500	7.6500	-25.728%	426	9,839	-8.758%
2026-06-04	10.0300	10.3000	10.0300	10.3000	+2.081%	329	9,453	-32.233%
2026-06-03	10.4000	10.5400	10.0000	10.0900	-5.701%	24	9,462	-30.823%
2026-06-02	10.3000	10.8900	10.3000	10.7000	-0.372%	22	9,464	-34.766%
2026-06-01	10.5000	10.8700	10.5000	10.7400	+6.337%	258	9,473	-35.009%
2026-05-29	11.1800	11.1800	10.1000	10.1000	-5.164%	250	9,474	-30.891%
2026-05-28	9.9000	10.6500	9.9000	10.6500	+8.896%	127	9,327	-34.460%
2026-05-27	9.7500	10.0000	8.8200	9.7800	+1.242%	363	9,260	-28.630%
2026-05-26	9.5400	10.0000	9.5000	9.6600	+7.333%	57	9,089	-27.743%
2026-05-22	9.4300	9.5000	9.0000	9.0000	+5.386%	33	9,098	-22.444%
2026-05-21	8.0700	8.5700	8.0700	8.5400	+4.146%	9	9,093	-18.267%
2026-05-20	7.3600	8.2000	6.9700	8.2000	+17.143%	33	9,093	-14.878%
2026-05-19	7.6700	7.7000	7.0000	7.0000	-12.500%	8	9,113	-0.286%
2026-05-18	8.7000	8.7000	8.0000	8.0000	-18.367%	13	9,113	-12.750%
2026-05-15	9.9700	10.4500	9.7000	9.8000	-9.427%	81	9,113	-28.776%
2026-05-14	9.7700	12.1000	9.7700	10.8200	+20.222%	139	9,073	-35.490%
2026-05-13	6.9600	9.4000	6.9600	9.0000	+32.353%	268	9,002	-22.444%
2026-05-12	6.6100	6.8000	6.2500	6.8000	-2.299%	33	9,002	+2.647%
2026-05-11	7.3800	7.7200	6.7000	6.9600	-3.333%	457	9,002	+0.287%
2026-05-08	7.2200	7.5400	7.1800	7.2000	+10.599%	46	9,159	-3.056%
2026-05-07	6.8000	6.8000	6.5100	6.5100	-6.867%	2	9,190	+7.220%
2026-05-06	6.0900	7.0900	6.0800	6.9900	+30.654%	80	9,210	-0.143%
2026-05-05	5.5400	5.5400	5.3500	5.3500	+8.740%	6	9,153	+30.467%
2026-05-04	5.1000	5.1000	4.9200	4.9200	-8.889%	5	9,150	+41.870%
2026-05-01	5.3000	5.4000	5.2100	5.4000	+8.000%	58	9,092	+29.259%
2026-04-30	4.5300	5.0000	4.5100	5.0000	+17.371%	58	9,092	+39.600%
2026-04-29	4.6000	4.6000	4.2600	4.2600	-7.391%	12	9,047	+63.850%
2026-04-28	4.8300	4.8300	4.4000	4.6000	-8.000%	46	9,036	+51.739%
2026-04-27	4.9000	5.0000	4.7300	5.0000	+3.950%	21	8,995	+39.600%
2026-04-24	4.2000	4.9000	4.2000	4.8100	+17.317%	631	8,988	+45.114%
2026-04-23	4.1000	4.1000	4.1000	4.1000	+1.990%	64	8,927	+70.244%
2026-04-22	4.0200	4.0200	4.0200	4.0200	-2.899%	3	8,863	+73.632%
2026-04-21	4.2000	4.2200	4.0800	4.1400	-0.719%	69	8,917	+68.599%
2026-04-20	4.3600	4.4000	4.1400	4.1700	-6.502%	25	8,917	+67.386%
2026-04-17	4.5000	4.5000	4.1000	4.4600	+8.780%	304	8,941	+56.502%
2026-04-16	3.7800	4.1600	3.7800	4.1000	+7.895%	626	8,878	+70.244%
2026-04-15	3.6600	3.8000	3.6000	3.8000	+1.333%	421	8,615	+83.684%
2026-04-14	3.7300	3.7500	3.7300	3.7500	+26.263%	6	8,213	+86.133%
2026-04-13	2.6000	2.9700	2.6000	2.9700	+2.414%	12	8,207	+135.017%
2026-04-10	2.9000	2.9000	2.9000	2.9000	0.000%	1	8,214	+140.690%
2026-04-09	3.1100	3.1300	2.9000	2.9000	-4.918%	36	8,213	+140.690%
2026-04-08	3.0900	3.0900	2.9900	3.0500	+15.094%	12	8,183	+128.852%
2026-04-07	2.8000	2.9300	2.6500	2.6500	-3.636%	287	8,191	+163.396%
2026-04-06	2.7800	2.7800	2.7400	2.7500	0.000%	114	7,969	+153.818%
2026-04-02	2.7500	2.7500	2.7500	2.7500	-9.836%	3	8,086	+153.818%
2026-04-01	3.0700	3.0700	3.0500	3.0500	+3.390%	6	8,086	+128.852%
2026-03-31	2.9200	2.9500	2.9200	2.9500	+11.321%	4	8,086	+136.610%
2026-03-30	2.8500	2.8500	2.5000	2.6500	+10.417%	59	8,082	+163.396%
2026-03-27	2.5000	2.7000	2.4000	2.4000	-5.882%	9	8,024	+190.833%
2026-03-26	2.8000	2.8000	2.5500	2.5500	-15.842%	2	8,020	+173.725%
2026-03-25	3.0300	3.0300	3.0300	3.0300	+0.664%	9	8,019	+130.363%
2026-03-24	2.8800	3.0100	2.8800	3.0100	+9.455%	45	8,025	+131.894%
2026-03-23	2.7500	2.7500	2.7500	2.7500	-2.827%	1	8,025	+153.818%
2026-03-20	2.7000	2.8800	2.7000	2.8300	-2.414%	147	8,019	+146.643%
2026-03-18	2.8700	2.9000	2.8000	2.9000	-0.685%	305	7,872	+140.690%
2026-03-17	3.0600	3.0600	2.7500	2.9200	-0.680%	8	7,725	+139.041%
2026-03-16	3.0600	3.0600	2.9400	2.9400	+5.376%	39	7,725	+137.415%
2026-03-13	2.7000	2.8300	2.7000	2.7900	-9.709%	94	7,704	+150.179%
2026-03-10	3.0900	3.0900	3.0900	3.0900	+0.325%	6	7,615	+125.890%
2026-03-09	3.0000	3.3200	3.0000	3.0800	+10.000%	56	7,630	+126.623%
2026-03-06	2.5000	2.8100	2.5000	2.8000	-6.667%	4	7,576	+149.286%
2026-03-05	3.1000	3.1000	2.8600	3.0000	-0.990%	68	7,572	+132.667%
2026-03-04	3.0300	3.0300	3.0300	3.0300	-5.016%	3	7,543	+130.363%
2026-03-02	3.1000	3.2100	3.1000	3.1900	+6.689%	10	7,546	+118.809%
2026-02-27	2.9500	2.9900	2.9500	2.9900	-3.548%	5	7,548	+133.445%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+3.333%	15	7,549	+125.161%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-9.091%	3	7,549	+132.667%
2026-02-13	3.3000	3.3000	3.3000	3.3000	-10.811%	2	7,549	+111.515%
2026-02-11	3.7000	3.7000	3.7000	3.7000	-2.632%	1	7,549	+88.649%
2026-02-10	3.8000	3.8700	3.8000	3.8000	-2.564%	160	7,550	+83.684%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-3.226%	5	7,391	+78.974%
2026-02-02	4.0300	4.0300	4.0300	4.0300	-4.048%	1	7,386	+73.201%
2026-01-30	3.7000	4.2000	3.7000	4.2000	-8.696%	105	7,387	+66.190%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+9.524%	1	7,387	+51.739%
2026-01-27	4.1000	4.2000	4.1000	4.2000	+5.000%	48	7,387	+66.190%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+11.111%	1	7,339	+74.500%
2026-01-23	3.8000	3.8000	3.6000	3.6000	-7.692%	4	7,338	+93.889%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+11.748%	1	7,338	+78.974%
2026-01-21	4.1000	4.1000	3.3000	3.4900	+12.581%	5	7,338	+100.000%
2026-01-14	3.8500	3.8500	3.1000	3.1000	-22.500%	107	7,336	+125.161%
2026-01-13	4.8000	4.8000	4.0000	4.0000	-8.676%	2	7,230	+74.500%
2026-01-12	4.0000	4.3800	4.0000	4.3800	+1.860%	61	7,229	+59.361%
2026-01-09	4.2000	4.3100	4.1100	4.3000	+1.896%	273	7,168	+62.326%
2026-01-06	4.2200	4.2200	4.2200	4.2200	+11.053%	3	6,895	+65.403%
2026-01-05	3.5000	3.8000	3.5000	3.8000	+15.152%	2	6,892	+83.684%
2026-01-02	3.4000	3.4000	3.3000	3.3000	-13.158%	12	6,892	+111.515%
2025-12-31	3.8000	3.8000	3.8000	3.8000	+1.333%	13	6,888	+83.684%
2025-12-30	3.9300	3.9600	3.7500	3.7500	-3.846%	166	6,888	+86.133%
2025-12-29	3.8500	3.9000	3.8500	3.9000	-2.500%	63	6,906	+78.974%
2025-12-26	4.0000	4.0200	4.0000	4.0000	-1.478%	72	6,903	+74.500%
2025-12-24	4.0700	4.0700	4.0600	4.0600	-3.333%	6	6,888	+71.921%
2025-12-23	3.7000	4.2000	3.7000	4.2000	+20.344%	115	6,888	+66.190%
2025-12-22	3.2000	3.4900	3.2000	3.4900	-0.286%	23	6,854	+100.000%
2025-12-19	3.3500	3.6000	3.3000	3.5000	+12.903%	37	6,832	+99.429%
2025-12-17	3.1000	3.1000	3.1000	3.1000	-18.421%	1	6,799	+125.161%
2025-12-12	3.8000	3.8000	3.8000	3.8000	-15.556%	1	6,808	+83.684%
2025-12-09	4.4900	4.5000	4.4900	4.5000	+1.351%	6	6,809	+55.111%
2025-12-08	4.5000	4.5000	4.4400	4.4400	-8.454%	13	6,803	+57.207%
2025-12-05	4.9600	4.9600	4.8500	4.8500	+8.018%	14	6,810	+43.918%
2025-12-04	4.5000	4.5000	4.2000	4.4900	-2.391%	30	6,806	+55.457%
2025-12-02	4.6000	4.6000	4.6000	4.6000	-4.167%	2	6,785	+51.739%
2025-12-01	4.8000	4.8000	4.8000	4.8000	+55.844%	1	6,785	+45.417%
2025-11-28	3.0800	3.0800	3.0800	3.0800	-37.143%	1	6,786	+126.623%
2025-11-26	4.7000	4.9000	4.7000	4.9000	+8.889%	3	6,787	+42.449%
2025-11-25	4.5000	4.5000	4.5000	4.5000	+2.273%	1	6,787	+55.111%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+7.317%	20	6,786	+58.636%
2025-11-20	4.8000	4.8000	4.1000	4.1000	-4.651%	16	6,771	+70.244%
2025-11-19	4.3000	4.3000	4.3000	4.3000	+2.381%	10	6,757	+62.326%
2025-11-18	4.3000	4.4000	4.2000	4.2000	-12.500%	70	6,747	+66.190%
2025-11-17	5.0000	5.1000	4.8000	4.8000	-9.944%	11	6,677	+45.417%
2025-11-14	5.3300	5.3300	5.3300	5.3300	+0.566%	1	6,672	+30.957%
2025-11-13	5.4000	5.6000	5.0000	5.3000	-11.667%	19	6,673	+31.698%
2025-11-12	6.0000	6.0000	6.0000	6.0000	0.000%	2	6,661	+16.333%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+30.435%	1	6,660	+16.333%
2025-11-07	3.2000	4.6000	3.2000	4.6000	+5.023%	3	6,681	+51.739%
2025-11-06	4.9000	4.9000	4.3800	4.3800	-14.118%	12	6,680	+59.361%
2025-11-05	5.1000	5.1000	5.1000	5.1000	+4.082%	1	6,673	+36.863%
2025-11-04	5.6000	5.6000	4.9000	4.9000	-12.500%	10	6,673	+42.449%
2025-11-03	5.3000	5.6000	5.3000	5.6000	0.000%	24	6,654	+24.643%
2025-10-31	4.9500	5.6000	4.9500	5.6000	+21.739%	3	6,654	+24.643%
2025-10-30	5.3000	5.3000	4.6000	4.6000	-14.179%	8	6,654	+51.739%
2025-10-29	5.5000	5.6000	5.3600	5.3600	+11.667%	7	6,654	+30.224%
2025-10-28	4.3000	4.8000	4.1000	4.8000	+6.667%	42	6,691	+45.417%
2025-10-27	3.7000	4.5000	3.5000	4.5000	+32.353%	114	6,638	+55.111%
2025-10-24	3.4100	3.4100	3.4000	3.4000	+3.030%	4	6,638	+105.294%
2025-10-21	3.7000	3.7000	3.3000	3.3000	-5.714%	8	6,640	+111.515%
2025-10-20	3.3000	3.7000	3.3000	3.5000	+22.807%	7	6,633	+99.429%
2025-10-17	3.5000	3.5000	2.8500	2.8500	-10.377%	24	6,630	+144.912%
2025-10-16	3.5000	3.5000	3.1800	3.1800	-0.625%	31	6,608	+119.497%
2025-10-15	3.4000	3.6000	3.2000	3.2000	0.000%	23	6,676	+118.125%
2025-10-14	3.0000	3.2000	3.0000	3.2000	+8.475%	15	6,656	+118.125%
2025-10-13	2.8000	2.9500	2.8000	2.9500	+5.357%	3	6,641	+136.610%
2025-10-10	3.4000	3.4000	2.8000	2.8000	-6.667%	21	6,639	+149.286%
2025-10-09	3.2000	3.2000	3.0000	3.0000	-11.765%	14	6,623	+132.667%
2025-10-08	3.0000	3.5000	3.0000	3.4000	+25.926%	6	6,612	+105.294%
2025-10-07	2.7000	2.7000	2.7000	2.7000	0.000%	9	6,599	+158.519%
2025-10-03	2.5500	2.7000	2.5500	2.7000	-10.000%	2	6,599	+158.519%
2025-10-02	2.9000	3.0000	2.9000	3.0000	+30.435%	200	6,599	+132.667%
2025-09-29	2.3000	2.3000	2.3000	2.3000	-20.690%	1	6,486	+203.478%
2025-09-24	2.9000	2.9000	2.9000	2.9000	-1.695%	1	6,489	+140.690%
2025-09-23	2.4400	2.9500	2.4400	2.9500	+5.357%	10	6,488	+136.610%
2025-09-22	2.1500	2.8000	2.1500	2.8000	+1.818%	3	6,487	+149.286%
2025-09-19	2.4500	2.7500	2.4000	2.7500	+3.774%	3,014	6,486	+153.818%
2025-09-18	2.6500	2.6500	2.6500	2.6500	+1.923%	1	9,484	+163.396%
2025-09-17	2.6000	2.6000	2.6000	2.6000	+1.961%	1	9,483	+168.462%
2025-09-15	2.5000	2.5500	2.5000	2.5500	+10.870%	3	9,484	+173.725%
2025-09-10	2.3000	2.3000	2.3000	2.3000	+31.429%	20	9,481	+203.478%
2025-09-05	1.9000	1.9000	1.7500	1.7500	-30.000%	3	9,461	+298.857%
2025-09-04	2.5000	2.5000	2.5000	2.5000	+42.857%	1	9,464	+179.200%
2025-09-03	1.7500	1.7500	1.7500	1.7500	0.000%	1	9,463	+298.857%
2025-08-29	1.7500	1.7500	1.7500	1.7500	-27.083%	1	9,462	+298.857%
2025-08-28	1.9300	2.4000	1.9300	2.4000	-2.041%	7,201	9,462	+190.833%
2025-08-27	2.4500	2.4500	2.4500	2.4500	+28.947%	1	10,893	+184.898%
2025-08-20	2.4500	2.4500	1.9000	1.9000	-17.391%	11	10,892	+267.368%
2025-08-18	2.5000	2.5000	2.3000	2.3000	-11.538%	2	10,892	+203.478%
2025-08-15	2.6000	2.6000	2.6000	2.6000	+67.742%	234	10,891	+168.462%
2025-08-13	1.5500	1.5500	1.5500	1.5500	-13.889%	1	11,980	+350.323%
2025-08-12	1.8000	1.8000	1.8000	1.8000	-23.404%	1	11,980	+287.778%
2025-08-11	2.3500	2.3500	2.3500	2.3500	+2.174%	1	11,980	+197.021%
2025-08-08	2.0000	2.3000	2.0000	2.3000	+21.053%	41	11,980	+203.478%
2025-08-04	2.0500	2.1500	1.9000	1.9000	+26.667%	151	11,980	+267.368%
2025-08-01	2.0000	2.1000	1.5000	1.5000	-33.036%	22	12,131	+365.333%
2025-07-31	2.4500	2.4500	2.2400	2.2400	+14.872%	4	12,150	+211.607%
2025-07-30	1.9500	1.9500	1.9500	1.9500	-18.750%	7	12,150	+257.949%
2025-07-29	2.4000	2.4000	2.4000	2.4000	0.000%	1	12,155	+190.833%
2025-07-28	2.4000	2.4000	2.4000	2.4000	0.000%	2	12,155	+190.833%
2025-07-25	2.4000	2.4000	2.4000	2.4000	+4.348%	1	12,154	+190.833%
2025-07-24	2.2200	2.4000	2.2200	2.3000	+43.750%	3	12,154	+203.478%
2025-07-23	1.6000	1.6000	1.6000	1.6000	-11.111%	1	12,154	+336.250%
2025-07-22	1.9000	1.9000	1.8000	1.8000	-13.043%	17	12,154	+287.778%
2025-07-21	2.3000	2.3000	2.0700	2.0700	+8.947%	2	12,171	+237.198%
2025-07-18	1.9000	1.9000	1.9000	1.9000	-5.000%	1	12,172	+267.368%
2025-07-17	2.0000	2.0000	2.0000	2.0000	-2.439%	13	12,173	+249.000%
2025-07-16	2.0000	2.2000	2.0000	2.0500	-12.766%	23	12,186	+240.488%
2025-07-15	2.3500	2.3500	2.3500	2.3500	-4.472%	14	12,186	+197.021%
2025-07-11	2.4600	2.4600	2.4600	2.4600	-7.170%	1	12,198	+183.740%
2025-07-10	2.3000	2.6500	2.3000	2.6500	0.000%	18	12,198	+163.396%
2025-07-09	2.3000	2.6500	2.3000	2.6500	+15.217%	3	12,185	+163.396%
2025-07-08	2.3000	2.3000	2.3000	2.3000	-17.857%	1	12,185	+203.478%
2025-07-07	2.9000	2.9000	2.8000	2.8000	+12.000%	3	12,186	+149.286%
2025-07-03	2.2500	2.5000	2.2500	2.5000	0.000%	15	12,172	+179.200%
2025-07-02	2.5000	2.5000	2.5000	2.5000	+4.167%	1	12,172	+179.200%
2025-06-27	2.0000	2.5500	2.0000	2.4000	+29.730%	54	12,171	+190.833%
2025-06-26	1.8500	1.8500	1.8500	1.8500	+5.714%	6	12,161	+277.297%
2025-06-25	1.7500	1.7500	1.7500	1.7500	-7.895%	1	12,162	+298.857%
2025-06-24	1.6000	1.9000	1.6000	1.9000	+11.765%	10	12,163	+267.368%
2025-06-23	1.7000	1.7000	1.7000	1.7000	+13.333%	250	12,165	+310.588%
2025-06-18	1.9500	1.9500	1.5000	1.5000	-14.286%	1,403	11,114	+365.333%
2025-06-16	1.9100	1.9100	1.7500	1.7500	-16.667%	102	11,114	+298.857%
2025-06-11	2.0000	2.1000	2.0000	2.1000	+10.526%	10	11,016	+232.381%
2025-06-10	1.9000	1.9000	1.9000	1.9000	-22.449%	8	11,013	+267.368%
2025-06-09	2.4500	2.4500	2.4500	2.4500	+4.255%	1	11,021	+184.898%
2025-06-04	2.3500	2.3500	2.3500	2.3500	0.000%	8	11,021	+197.021%
2025-06-03	1.8100	2.3500	1.8100	2.3500	+4.444%	2	11,021	+197.021%
2025-06-02	1.5000	2.2500	1.5000	2.2500	+36.364%	10,005	11,020	+210.222%
2025-05-30	1.6500	1.6500	1.6500	1.6500	+3.125%	14	1,204	+323.030%
2025-05-29	1.6500	2.3500	1.6000	1.6000	-9.605%	3	1,203	+336.250%
2025-05-23	1.7900	1.7900	1.7700	1.7700	-21.333%	180	1,146	+294.350%
2025-05-19	2.3000	2.3000	2.1800	2.2500	+9.756%	33	1,146	+210.222%
2025-05-15	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,146	+240.488%
2025-05-13	2.0000	2.1000	2.0000	2.1000	+2.439%	41	1,146	+232.381%
2025-05-12	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,146	+240.488%
2025-05-09	2.1000	2.1000	2.1000	2.1000	-0.943%	2	1,146	+232.381%
2025-05-06	2.1200	2.1200	2.1200	2.1200	-11.667%	3	1,147	+229.245%
2025-05-02	2.4000	2.4000	2.4000	2.4000	+9.091%	2	1,147	+190.833%
2025-04-30	2.2000	2.2000	2.2000	2.2000	+10.000%	2	1,147	+217.273%
2025-04-28	2.0000	2.0000	2.0000	2.0000	-23.077%	1	1,145	+249.000%
2025-04-23	2.8500	2.8500	2.6000	2.6000	+44.444%	2	1,146	+168.462%
2025-04-21	2.4000	2.4000	1.8000	1.8000	-25.000%	3	1,144	+287.778%
2025-04-17	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,142	+190.833%
2025-04-14	2.2500	2.6000	2.2500	2.5500	-27.143%	43	1,142	+173.725%
2025-04-11	3.5000	3.5000	3.5000	3.5000	+55.556%	2	1,141	+99.429%
2025-04-10	2.5500	2.5500	1.6500	2.2500	-2.174%	41	1,140	+210.222%
2025-04-09	2.0000	2.3000	2.0000	2.3000	+17.949%	40	1,141	+203.478%
2025-04-08	2.0000	2.3000	1.9000	1.9500	-2.500%	100	1,102	+257.949%
2025-04-07	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,100	+249.000%
2025-04-03	1.9000	1.9000	1.9000	1.9000	-19.149%	2	1,100	+267.368%
2025-04-02	2.0000	2.3500	2.0000	2.3500	+6.818%	30	1,098	+197.021%
2025-03-28	1.3000	2.2000	1.3000	2.2000	-4.348%	12	1,060	+217.273%
2025-03-24	2.2500	2.3000	1.8000	2.3000	+9.524%	76	1,064	+203.478%
2025-03-21	2.1000	2.1000	2.1000	2.1000	+5.000%	60	989	+232.381%
2025-03-20	2.0000	2.4200	1.9500	2.0000	-28.571%	31	959	+249.000%
2025-03-19	2.8000	2.8000	2.8000	2.8000	+14.286%	1	970	+149.286%
2025-03-18	2.8500	2.8500	2.4500	2.4500	-18.333%	9	969	+184.898%
2025-03-14	3.0000	3.0000	3.0000	3.0000	+7.143%	2	960	+132.667%
2025-03-13	2.5500	2.8000	2.5500	2.8000	+3.704%	4	957	+149.286%
2025-03-11	2.8000	2.8000	2.7000	2.7000	-10.000%	82	957	+158.519%
2025-03-06	3.0000	3.0000	3.0000	3.0000	-11.765%	10	875	+132.667%
2025-03-05	3.3000	3.5000	3.1000	3.4000	+9.677%	4	865	+105.294%
2025-03-04	3.1000	3.1000	3.1000	3.1000	-22.500%	13	862	+125.161%
2025-03-03	3.8000	4.0000	3.8000	4.0000	+5.263%	5	862	+74.500%
2025-02-28	4.1000	4.1000	3.8000	3.8000	-15.556%	46	857	+83.684%
2025-02-25	4.2000	4.5000	4.2000	4.5000	-11.765%	22	854	+55.111%
2025-02-24	5.1000	5.1000	5.1000	5.1000	0.000%	20	855	+36.863%
2025-02-21	5.4000	5.7000	5.1000	5.1000	-12.069%	172	835	+36.863%
2025-02-20	6.1000	6.1000	5.8000	5.8000	-4.918%	92	755	+20.345%
2025-02-19	5.2000	6.1000	5.2000	6.1000	+3.390%	2	665	+14.426%
2025-02-13	5.9000	5.9000	5.9000	5.9000	-1.667%	6	664	+18.305%
2025-02-10	6.0000	6.0000	6.0000	6.0000	0.000%	6	664	+16.333%
2025-02-07	6.3000	6.3000	6.0000	6.0000	0.000%	4	658	+16.333%
2025-02-05	6.0000	6.0000	6.0000	6.0000	0.000%	7	656	+16.333%
2025-02-03	6.0000	6.0000	5.7000	6.0000	-6.250%	19	655	+16.333%
2025-01-31	6.4000	6.4000	6.4000	6.4000	+6.667%	14	654	+9.063%
2025-01-30	6.2000	6.2000	5.7000	6.0000	+13.208%	79	655	+16.333%
2025-01-29	6.2000	6.2000	5.3000	5.3000	+1.923%	4	654	+31.698%
2025-01-27	5.7000	5.9000	5.1000	5.2000	-18.750%	41	650	+34.231%
2025-01-24	6.2000	6.8000	6.2000	6.4000	+4.918%	20	611	+9.063%
2025-01-23	6.1000	6.1000	6.1000	6.1000	+1.667%	4	601	+14.426%
2025-01-22	5.4000	6.3000	5.4000	6.0000	+13.208%	50	597	+16.333%
2025-01-21	5.1000	5.3000	5.1000	5.3000	+6.000%	21	551	+31.698%
2025-01-17	4.9000	5.0000	4.9000	5.0000	+21.951%	8	532	+39.600%
2025-01-16	4.7000	4.7000	4.1000	4.1000	-8.889%	44	532	+70.244%
2025-01-15	4.5000	4.5000	4.5000	4.5000	+12.500%	18	552	+55.111%
2025-01-14	4.1000	4.1000	4.0000	4.0000	-6.977%	5	552	+74.500%
2025-01-13	4.6000	4.6000	4.3000	4.3000	+7.500%	17	547	+62.326%
2025-01-10	4.6000	4.6000	4.0000	4.0000	+5.263%	8	554	+74.500%
2025-01-07	3.8000	3.8000	3.8000	3.8000	-17.391%	11	551	+83.684%
2025-01-06	4.0000	4.6000	3.8000	4.6000	+21.053%	62	540	+51.739%
2025-01-03	3.8000	3.8000	3.8000	3.8000	-15.556%	54	479	+83.684%
2025-01-02	4.5000	4.5000	4.5000	4.5000	+80.000%	1	452	+55.111%
2024-12-30	2.5000	2.5000	2.5000	2.5000	-37.500%	10	451	+179.200%
2024-12-27	4.0000	4.0000	4.0000	4.0000	+14.286%	4	461	+74.500%
2024-12-23	3.3800	3.5000	3.3800	3.5000	-10.256%	20	458	+99.429%
2024-12-20	3.8000	3.9000	3.8000	3.9000	-17.021%	21	446	+78.974%
2024-12-16	4.7000	4.7000	4.7000	4.7000	-2.083%	5	420	+48.511%
2024-12-05	4.8000	4.8000	4.8000	4.8000	+20.000%	1	420	+45.417%
2024-12-04	4.1000	4.1000	4.0000	4.0000	+21.212%	2	420	+74.500%
2024-12-03	3.3000	3.3000	3.3000	3.3000	-19.512%	1	418	+111.515%
2024-12-02	4.1000	4.1000	4.1000	4.1000	+10.811%	3	418	+70.244%
2024-11-27	3.8000	3.8000	3.7000	3.7000	-11.905%	30	0	+88.649%
2024-11-26	3.3000	4.2000	3.3000	4.2000	+2.439%	58	0	+66.190%
2024-11-22	4.1000	4.1000	4.1000	4.1000	+17.143%	4	0	+70.244%
2024-11-20	3.5000	3.5000	3.5000	3.5000	+16.667%	6	0	+99.429%
2024-11-19	3.0000	3.0000	3.0000	3.0000	-6.250%	20	0	+132.667%
2024-11-18	3.2000	3.2000	3.2000	3.2000	-33.333%	12	0	+118.125%
2024-11-12	4.8000	4.8000	4.8000	4.8000	+29.730%	2	0	+45.417%
2024-11-11	5.0000	5.0000	3.7000	3.7000	0.000%	22	0	+88.649%
2024-11-07	3.7000	3.7000	3.7000	3.7000	+19.355%	20	0	+88.649%
2024-11-06	2.5000	3.1000	2.5000	3.1000	-3.125%	18	0	+125.161%
2024-11-04	3.2000	3.2000	3.2000	3.2000	-5.882%	6	0	+118.125%
2024-11-01	3.4000	3.4000	3.4000	3.4000	-24.444%	4	0	+105.294%
2024-10-21	4.5000	4.5000	4.5000	4.5000	-2.174%	20	0	+55.111%
2024-10-09	4.6000	4.6000	4.6000	4.6000	+21.053%	8	0	+51.739%
2024-09-27	3.8000	3.8000	3.8000	3.8000	-5.000%	2	0	+83.684%
2024-09-12	3.8000	4.0000	3.8000	4.0000	+100.000%	100	0	+74.500%
2024-08-13	0.5000	2.0000	0.5000	2.0000	+3,900.000%	26	0	+249.000%
2024-08-12	2.1000	2.1000	0.0500	0.0500	-99.000%	8	0	+13,860.000%
2024-07-24	5.0000	5.0000	5.0000	5.0000	+35.135%	2	0	+39.600%
2024-07-12	3.7000	3.7000	3.7000	3.7000	+72.093%	2	0	+88.649%
2024-07-11	4.9000	4.9000	2.1500	2.1500	-51.136%	182	0	+224.651%
2024-07-08	4.4000	4.4000	4.4000	4.4000	-12.000%	2	0	+58.636%
2024-07-05	5.0000	5.0000	5.0000	5.0000	+13.636%	10	0	+39.600%
2024-06-25	4.4000	4.4000	4.4000	4.4000	+60.000%	22	0	+58.636%
2024-06-17	2.7500	2.7500	2.7500	2.7500	+1.852%	2	0	+153.818%
2024-06-06	2.6500	4.5000	2.6500	2.7000	+8.000%	16	0	+158.519%
2024-05-30	2.5000	2.5000	2.5000	2.5000	-44.444%	2	0	+179.200%
2024-05-23	4.5000	4.5000	4.5000	4.5000	-4.255%	2	0	+55.111%
2024-05-06	4.7000	4.7000	4.7000	4.7000	+26.344%	20	0	+48.511%
2024-04-29	4.1600	4.4000	3.7200	3.7200	-24.082%	18	0	+87.634%
2024-04-26	4.5000	5.0000	4.5000	4.9000	+10.609%	70	0	+42.449%
2024-04-23	4.4100	4.4300	4.4100	4.4300	+23.056%	4	0	+57.562%
2024-04-19	3.9000	3.9000	3.6000	3.6000	-38.983%	6	0	+93.889%
2024-04-02	5.9000	5.9000	5.9000	5.9000	+59.459%	2	0	+18.305%
2024-03-20	3.7000	3.7000	3.7000	3.7000	0.000%	2	0	+88.649%
2024-03-08	3.1000	3.7000	3.1000	3.7000	+23.333%	4	0	+88.649%
2024-03-04	3.0000	3.0000	3.0000	3.0000	+20.000%	1	0	+132.667%
2024-02-28	2.5000	2.5000	2.5000	2.5000	-15.254%	1	0	+179.200%
2024-01-19	2.9500	2.9500	2.9500	2.9500	+40.476%	1	0	+136.610%
2024-01-09	1.6500	2.1000	1.6500	2.1000	-44.737%	2	0	+232.381%
2024-01-02	3.8000	3.8000	3.8000	3.8000	+65.217%	1	0	+83.684%
2023-12-26	3.8000	3.8000	2.3000	2.3000	+35.294%	6	0	+203.478%
2023-12-05	1.7000	1.7000	1.7000	1.7000	+36.000%	3	0	+310.588%
2023-11-06	1.2500	1.2500	1.2500	1.2500	-26.471%	1	0	+458.400%
2023-11-02	1.7000	1.7000	1.7000	1.7000	-30.612%	3	0	+310.588%
2023-10-27	2.4500	2.4500	2.4500	2.4500	+2.083%	1	0	+184.898%
2023-10-04	2.4000	2.4000	2.4000	2.4000	-7.692%	1	0	+190.833%
2023-09-28	2.6000	2.6000	2.6000	2.6000	+44.444%	1	0	+168.462%
2023-09-27	2.0000	2.0000	1.8000	1.8000	-40.000%	2	0	+287.778%
2023-09-20	2.8500	3.0000	2.8500	3.0000	0.000%	4	0	+132.667%
2023-09-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	0	+132.667%
2023-09-05	3.0000	3.0000	3.0000	3.0000	0.000%	1	0	+132.667%
2023-08-25	2.8000	3.0000	2.8000	3.0000	+9.091%	3	0	+132.667%
2023-08-23	2.7500	2.7500	2.7500	2.7500	-25.676%	1	0	+153.818%
2023-08-22	3.7000	3.7000	3.7000	3.7000	+5.714%	2	0	+88.649%
2023-08-15	3.4000	3.5000	3.4000	3.5000	-10.256%	3	0	+99.429%
2023-08-14	3.9000	3.9000	3.9000	3.9000	+11.429%	1	0	+78.974%
2023-08-07	3.5000	3.5000	3.5000	3.5000	-20.455%	1	0	+99.429%
2023-07-13	4.4000	4.4000	4.4000	4.4000	+46.667%	1	0	+58.636%
2023-07-12	3.0000	3.0000	3.0000	3.0000	-21.053%	3	0	+132.667%
2023-07-11	3.9000	3.9000	3.5000	3.8000	-2.564%	15	0	+83.684%
2023-07-10	3.9000	3.9000	3.9000	3.9000	+2.632%	1	0	+78.974%
2023-07-05	3.8000	3.8000	3.8000	3.8000	-7.317%	1	0	+83.684%
2023-06-29	4.1000	4.1000	4.1000	4.1000	+2.500%	3	0	+70.244%
2023-06-28	3.8000	4.0000	3.8000	4.0000	+8.108%	4	0	+74.500%
2023-06-27	3.8000	3.8000	3.7000	3.7000	-2.632%	10	0	+88.649%
2023-06-23	3.8000	3.8000	3.8000	3.8000	0.000%	2	0	+83.684%
2023-06-21	3.8000	3.8000	3.8000	3.8000	-9.524%	1	0	+83.684%
2023-06-20	4.2000	4.2000	4.2000	4.2000	+31.250%	50	0	+66.190%
2023-06-15	3.4000	3.4000	3.2000	3.2000	-13.514%	2	0	+118.125%
2023-06-13	3.7000	3.7000	3.7000	3.7000	+5.714%	5	0	+88.649%
2023-06-12	3.6000	3.6000	3.5000	3.5000	-14.634%	3	0	+99.429%
2023-06-09	4.1000	4.1000	4.1000	4.1000	+28.125%	3	0	+70.244%
2023-06-08	3.2000	3.2000	3.1000	3.2000	-20.000%	7	0	+118.125%
2023-06-07	4.0000	4.0000	4.0000	4.0000	+2.564%	2	0	+74.500%
2023-06-05	4.5000	4.5000	3.9000	3.9000	0.000%	6	0	+78.974%
2023-06-02	3.9000	3.9000	3.9000	3.9000	-12.360%	3	0	+78.974%
2023-06-01	3.6000	4.4500	3.6000	4.4500	+20.270%	4	0	+56.854%
2023-05-26	3.7000	3.7000	3.7000	3.7000	+2.778%	3	0	+88.649%
2023-05-25	3.7000	3.7000	3.6000	3.6000	-5.263%	2	0	+93.889%

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