Dark

SPX20271217C3400
SPX Dec 17 2027 3400.00 Call (SPX271217C03400000)
option OPRA

EOD

Sep 10, 2026

4330.72-1.346%(-59.07)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4,337.7000	4,337.7000	4,322.8500	4,330.7200	-1.346%	9	290	0.000%
2026-09-09	4,389.7900	4,389.7900	4,389.7900	4,389.7900	-1.096%	1	297	-1.346%
2026-09-08	4,438.3900	4,438.4200	4,438.3900	4,438.4200	-0.194%	2	296	-2.427%
2026-09-04	4,469.0600	4,469.0600	4,447.0500	4,447.0500	+0.021%	2	292	-2.616%
2026-09-03	4,446.1100	4,446.1100	4,446.1100	4,446.1100	+1.547%	1	292	-2.595%
2026-09-02	4,378.3900	4,378.3900	4,378.3900	4,378.3900	+0.295%	1	291	-1.089%
2026-09-01	4,371.0400	4,386.4800	4,365.4300	4,365.4900	-1.214%	5	290	-0.796%
2026-08-31	4,419.1600	4,419.1600	4,419.1600	4,419.1600	-1.141%	1	295	-2.001%
2026-08-28	4,474.4800	4,482.7700	4,470.1700	4,470.1700	+0.631%	4	294	-3.120%
2026-08-27	4,442.1600	4,442.1600	4,442.1600	4,442.1600	+0.585%	1	294	-2.509%
2026-08-26	4,416.3400	4,416.3400	4,416.3400	4,416.3400	+0.082%	1	293	-1.939%
2026-08-25	4,419.2800	4,419.2800	4,412.7200	4,412.7200	+0.492%	2	292	-1.858%
2026-08-24	4,391.1100	4,391.1100	4,391.1100	4,391.1100	-0.240%	1	290	-1.375%
2026-08-21	4,401.6900	4,401.6900	4,401.6900	4,401.6900	-0.350%	1	289	-1.612%
2026-08-20	4,416.9600	4,417.1700	4,416.9600	4,417.1700	-0.595%	2	288	-1.957%
2026-08-19	4,464.8000	4,464.8000	4,443.6100	4,443.6100	+0.054%	2	289	-2.541%
2026-08-18	4,441.2200	4,441.2200	4,441.2200	4,441.2200	-1.474%	1	287	-2.488%
2026-08-17	4,507.6500	4,507.6500	4,507.6500	4,507.6500	-0.210%	1	286	-3.925%
2026-08-14	4,536.1800	4,536.1800	4,517.0800	4,517.1200	+0.064%	5	285	-4.127%
2026-08-13	4,516.4600	4,516.5700	4,514.2100	4,514.2100	+0.663%	3	283	-4.065%
2026-08-12	4,490.6100	4,490.9700	4,484.5000	4,484.5000	+0.363%	3	283	-3.429%
2026-08-11	4,496.7100	4,497.1300	4,468.2800	4,468.2800	-0.685%	3	281	-3.079%
2026-08-10	4,499.0900	4,499.0900	4,499.0900	4,499.0900	+0.457%	1	280	-3.742%
2026-08-07	4,478.6100	4,478.6100	4,478.6100	4,478.6100	+0.522%	1	281	-3.302%
2026-08-06	4,471.1600	4,471.1600	4,455.3700	4,455.3700	-1.508%	3	280	-2.798%
2026-08-05	4,523.5700	4,523.5700	4,523.5700	4,523.5700	+3.200%	1	283	-4.263%
2026-08-04	4,383.3100	4,383.3100	4,383.3100	4,383.3100	+1.261%	2	284	-1.200%
2026-08-03	4,315.5100	4,328.8700	4,315.5100	4,328.7400	+2.126%	4	282	+0.046%
2026-07-31	4,208.3800	4,255.1300	4,208.3800	4,238.6200	+2.742%	6	284	+2.173%
2026-07-30	4,126.8600	4,134.0700	4,125.4900	4,125.4900	-1.304%	6	278	+4.975%
2026-07-29	4,173.0100	4,180.0000	4,173.0100	4,180.0000	+0.633%	2	276	+3.606%
2026-07-28	4,166.1100	4,166.1100	4,153.7000	4,153.7000	+0.224%	2	274	+4.262%
2026-07-27	4,224.3000	4,224.3000	4,144.4100	4,144.4100	-1.204%	2	272	+4.495%
2026-07-24	4,161.6300	4,203.8300	4,161.6300	4,194.9300	+0.555%	3	270	+3.237%
2026-07-23	4,202.5500	4,202.5500	4,171.7900	4,171.7900	-1.979%	3	267	+3.810%
2026-07-22	4,256.0100	4,256.0100	4,256.0100	4,256.0100	+0.272%	1	266	+1.755%
2026-07-21	4,222.5100	4,244.4700	4,222.5100	4,244.4700	+0.880%	2	265	+2.032%
2026-07-20	4,254.5900	4,255.2200	4,207.4300	4,207.4300	-0.663%	9	267	+2.930%
2026-07-17	4,211.8600	4,239.9300	4,211.8600	4,235.5200	-1.226%	5	262	+2.248%
2026-07-16	4,306.7400	4,306.7400	4,288.0900	4,288.0900	-0.244%	2	265	+0.994%
2026-07-15	4,324.7900	4,324.7900	4,298.5800	4,298.5800	+0.207%	4	265	+0.748%
2026-07-14	4,290.3400	4,319.2200	4,289.7200	4,289.7200	+0.429%	4	261	+0.956%
2026-07-13	4,282.3600	4,283.6000	4,266.8900	4,271.4000	-1.377%	6	263	+1.389%
2026-07-10	4,306.4800	4,331.0200	4,306.4800	4,331.0200	+0.899%	5	263	-0.007%
2026-07-09	4,263.5700	4,292.4300	4,263.5700	4,292.4300	+2.340%	8	264	+0.892%
2026-07-08	4,221.3000	4,221.3000	4,194.2700	4,194.2700	-1.347%	2	266	+3.253%
2026-07-07	4,277.4600	4,277.4600	4,251.5200	4,251.5200	-0.450%	2	266	+1.863%
2026-07-06	4,269.9500	4,270.7500	4,269.9500	4,270.7500	+1.947%	2	266	+1.404%
2026-07-02	4,293.0800	4,293.0800	4,189.1900	4,189.1900	-1.764%	2	264	+3.378%
2026-07-01	4,219.1100	4,264.4100	4,219.1100	4,264.4100	+0.121%	5	264	+1.555%
2026-06-30	4,229.7600	4,259.5600	4,222.9300	4,259.2500	+1.491%	7	267	+1.678%
2026-06-29	4,139.6400	4,196.6900	4,139.6400	4,196.6900	+1.898%	5	260	+3.194%
2026-06-26	4,090.6900	4,141.0600	4,090.6900	4,118.5300	-0.210%	5	257	+5.152%
2026-06-25	4,183.0800	4,183.0800	4,122.2800	4,127.2100	-0.062%	5	252	+4.931%
2026-06-24	4,176.2400	4,176.4100	4,129.7700	4,129.7700	-0.651%	3	253	+4.866%
2026-06-23	4,157.2700	4,157.2700	4,156.8300	4,156.8300	-2.093%	2	252	+4.183%
2026-06-22	4,283.9500	4,283.9500	4,245.7000	4,245.7000	-0.709%	5	252	+2.002%
2026-06-18	4,247.0100	4,276.0100	4,247.0100	4,276.0100	-0.099%	7	254	+1.279%
2026-06-17	4,282.7900	4,282.7900	4,280.2500	4,280.2500	-0.401%	2	254	+1.179%
2026-06-16	4,326.8100	4,326.8100	4,297.4800	4,297.4800	-0.290%	4	254	+0.773%
2026-06-15	4,309.9800	4,309.9800	4,309.9800	4,309.9800	+4.125%	1	252	+0.481%
2026-06-12	4,167.7600	4,168.2500	4,139.2500	4,139.2500	-0.271%	3	252	+4.626%
2026-06-11	4,081.9100	4,151.3000	4,055.5900	4,150.5100	+1.888%	5	252	+4.342%
2026-06-10	4,143.8900	4,143.8900	4,073.5900	4,073.5900	-0.714%	3	249	+6.312%
2026-06-09	4,231.0900	4,231.0900	4,102.8700	4,102.8700	-2.611%	5	248	+5.553%
2026-06-08	4,212.6600	4,212.8600	4,212.6600	4,212.8600	-0.614%	2	251	+2.798%
2026-06-05	4,280.3800	4,280.3800	4,238.8900	4,238.8900	-1.891%	3	251	+2.166%
2026-06-04	4,320.5800	4,320.5800	4,320.5800	4,320.5800	-0.108%	1	252	+0.235%
2026-06-03	4,355.1600	4,355.1600	4,325.2300	4,325.2300	-0.525%	4	251	+0.127%
2026-06-02	4,347.9000	4,348.0500	4,347.9000	4,348.0500	-0.445%	2	249	-0.399%
2026-06-01	4,335.7600	4,367.4700	4,334.2800	4,367.4700	+0.792%	3	249	-0.841%
2026-05-29	4,350.8800	4,351.0100	4,329.4600	4,333.1500	+0.104%	6	248	-0.056%
2026-05-28	4,276.5700	4,328.6300	4,275.9400	4,328.6300	+1.246%	7	244	+0.048%
2026-05-27	4,275.3600	4,275.3600	4,275.3600	4,275.3600	+0.203%	1	241	+1.295%
2026-05-26	4,276.5500	4,276.5500	4,265.4200	4,266.7000	+0.435%	6	240	+1.500%
2026-05-22	4,232.0700	4,248.2200	4,232.0700	4,248.2200	+1.262%	4	236	+1.942%
2026-05-21	4,155.9700	4,195.2900	4,155.9700	4,195.2900	+0.551%	2	240	+3.228%
2026-05-20	4,172.3000	4,172.3000	4,172.3000	4,172.3000	+0.772%	1	240	+3.797%
2026-05-19	4,120.8300	4,157.1600	4,120.8300	4,140.3500	-1.178%	6	239	+4.598%
2026-05-15	4,192.5200	4,192.5200	4,189.7100	4,189.7100	-1.651%	6	239	+3.366%
2026-05-14	4,259.6300	4,260.0400	4,259.6100	4,260.0400	+1.257%	8	237	+1.659%
2026-05-13	4,195.3400	4,207.1600	4,195.3400	4,207.1600	+0.988%	2	229	+2.937%
2026-05-11	4,151.2400	4,167.8100	4,151.2400	4,166.0200	+0.601%	7	229	+3.953%
2026-05-08	4,122.3900	4,141.1200	4,122.3900	4,141.1200	+1.182%	3	222	+4.578%
2026-05-07	4,115.9400	4,127.2500	4,078.0800	4,092.7300	-0.035%	7	219	+5.815%
2026-05-06	4,094.1500	4,094.1500	4,094.1500	4,094.1500	+1.708%	1	214	+5.778%
2026-05-05	4,009.3700	4,025.4100	4,009.3700	4,025.3800	+1.710%	5	213	+7.585%
2026-05-04	3,992.0600	3,992.0600	3,957.7000	3,957.7000	-0.820%	2	207	+9.425%
2026-05-01	4,020.3800	4,020.3800	3,990.4300	3,990.4300	+1.850%	6	203	+8.528%
2026-04-30	3,918.1100	3,918.1500	3,917.9300	3,917.9300	+0.782%	6	203	+10.536%
2026-04-29	3,880.1600	3,887.5200	3,880.1600	3,887.5200	+0.190%	2	197	+11.401%
2026-04-28	3,880.1600	3,880.1600	3,880.1600	3,880.1600	-1.237%	1	197	+11.612%
2026-04-27	3,928.7500	3,928.7500	3,928.7500	3,928.7500	+0.360%	1	198	+10.231%
2026-04-24	3,876.9600	3,914.6700	3,876.9600	3,914.6700	+1.421%	3	197	+10.628%
2026-04-23	3,887.4800	3,887.4800	3,859.8300	3,859.8300	-0.499%	11	194	+12.200%
2026-04-22	3,872.0700	3,879.2000	3,872.0700	3,879.2000	+0.532%	2	189	+11.640%
2026-04-21	3,874.3000	3,878.8700	3,837.3800	3,858.6600	-0.041%	14	193	+12.234%
2026-04-20	3,874.5100	3,874.5100	3,860.2300	3,860.2300	-0.534%	2	193	+12.188%
2026-04-17	3,860.8400	3,887.0900	3,860.8400	3,880.9400	+2.504%	3	193	+11.589%
2026-04-16	3,786.1300	3,786.1300	3,786.1300	3,786.1300	+1.784%	1	192	+14.384%
2026-04-14	3,676.8600	3,719.7600	3,676.8600	3,719.7600	+1.944%	2	191	+16.425%
2026-04-13	3,564.9500	3,648.8400	3,564.9500	3,648.8400	+1.870%	2	189	+18.688%
2026-04-10	3,581.8600	3,581.8600	3,581.8600	3,581.8600	+0.254%	1	189	+20.907%
2026-04-09	3,572.7900	3,572.7900	3,572.7900	3,572.7900	+6.376%	1	188	+21.214%
2026-04-07	3,359.7000	3,359.7000	3,358.6500	3,358.6500	-0.203%	2	187	+28.942%
2026-04-06	3,365.4700	3,365.4700	3,365.4700	3,365.4700	+0.572%	1	187	+28.681%
2026-04-02	3,268.8900	3,346.3400	3,268.8900	3,346.3400	-0.118%	3	187	+29.417%
2026-04-01	3,350.2800	3,350.2800	3,350.2800	3,350.2800	+4.838%	1	187	+29.264%
2026-03-31	3,195.6600	3,195.6600	3,195.6600	3,195.6600	+2.191%	1	186	+35.519%
2026-03-30	3,173.7500	3,173.7500	3,127.1300	3,127.1300	-3.182%	7	185	+38.489%
2026-03-27	3,227.5900	3,229.9100	3,227.5900	3,229.9100	-1.234%	2	178	+34.082%
2026-03-26	3,356.1200	3,356.1200	3,270.2800	3,270.2800	-4.265%	2	176	+32.427%
2026-03-25	3,415.9800	3,415.9800	3,415.9800	3,415.9800	+2.194%	1	178	+26.778%
2026-03-24	3,347.5100	3,347.5100	3,342.6400	3,342.6400	-0.406%	3	177	+29.560%
2026-03-23	3,390.1900	3,427.6500	3,356.2700	3,356.2700	+1.729%	4	174	+29.034%
2026-03-20	3,356.5100	3,356.5100	3,299.2300	3,299.2300	-3.243%	4	172	+31.265%
2026-03-19	3,351.2500	3,409.8100	3,351.2500	3,409.8100	-1.724%	5	170	+27.008%
2026-03-18	3,469.6400	3,469.6400	3,469.6400	3,469.6400	-1.311%	1	169	+24.818%
2026-03-17	3,515.7300	3,515.7300	3,515.7300	3,515.7300	+1.153%	1	168	+23.181%
2026-03-13	3,475.6600	3,475.6600	3,475.6600	3,475.6600	-2.270%	1	167	+24.601%
2026-03-11	3,556.4000	3,556.4000	3,556.4000	3,556.4000	+2.145%	1	168	+21.773%
2026-03-09	3,481.7100	3,481.7100	3,481.7100	3,481.7100	-4.045%	1	169	+24.385%
2026-03-04	3,628.4900	3,628.4900	3,628.4900	3,628.4900	+0.184%	1	170	+19.353%
2026-03-02	3,612.6200	3,621.8300	3,612.6200	3,621.8300	-1.469%	2	169	+19.573%
2026-02-25	3,675.8100	3,675.8100	3,675.8100	3,675.8100	+0.969%	1	172	+17.817%
2026-02-24	3,611.6100	3,640.5500	3,611.6100	3,640.5500	-0.728%	3	172	+18.958%
2026-02-23	3,667.2500	3,667.2500	3,667.2500	3,667.2500	+1.192%	1	169	+18.092%
2026-02-20	3,624.0500	3,624.0500	3,624.0500	3,624.0500	-0.638%	1	168	+19.499%
2026-02-19	3,647.3100	3,647.3100	3,647.3100	3,647.3100	+0.683%	1	167	+18.737%
2026-02-18	3,622.5800	3,622.5800	3,622.5800	3,622.5800	+1.609%	1	168	+19.548%
2026-02-17	3,565.2200	3,565.2200	3,565.2200	3,565.2200	-1.801%	1	169	+21.471%
2026-02-13	3,605.6000	3,633.3200	3,605.6000	3,630.6200	-2.703%	7	161	+19.283%
2026-02-10	3,731.9800	3,731.9800	3,731.5000	3,731.5000	+0.501%	2	161	+16.058%
2026-02-09	3,712.8800	3,712.8800	3,712.8800	3,712.8800	+3.789%	1	161	+16.640%
2026-02-05	3,577.4000	3,577.4000	3,577.3500	3,577.3500	-2.088%	2	160	+21.059%
2026-02-04	3,653.6200	3,653.6200	3,653.6200	3,653.6200	-0.810%	1	158	+18.532%
2026-02-03	3,717.0600	3,717.0600	3,681.9000	3,683.4700	-0.599%	3	157	+17.572%
2026-02-02	3,705.6600	3,705.6700	3,705.6600	3,705.6700	-0.328%	2	156	+16.867%
2026-01-30	3,709.0200	3,717.8600	3,708.2200	3,717.8600	-0.609%	4	155	+16.484%
2026-01-27	3,740.6500	3,740.6500	3,740.6500	3,740.6500	+0.489%	1	155	+15.775%
2026-01-26	3,722.4300	3,722.4300	3,722.4300	3,722.4300	+0.620%	1	154	+16.341%
2026-01-22	3,699.8200	3,699.8200	3,699.4900	3,699.4900	+0.705%	2	154	+17.063%
2026-01-21	3,643.1300	3,673.5800	3,643.1300	3,673.5800	-1.102%	2	152	+17.888%
2026-01-16	3,704.1700	3,719.1600	3,704.1700	3,714.5100	-0.536%	3	157	+16.589%
2026-01-15	3,734.5400	3,734.5400	3,734.5400	3,734.5400	+1.990%	1	157	+15.964%
2026-01-14	3,661.6600	3,661.6600	3,661.6600	3,661.6600	-1.534%	1	158	+18.272%
2026-01-13	3,718.6900	3,718.6900	3,718.6900	3,718.6900	-0.088%	1	157	+16.458%
2026-01-12	3,708.2500	3,721.9800	3,708.2500	3,721.9800	-0.314%	2	156	+16.355%
2026-01-09	3,733.6900	3,733.6900	3,733.6900	3,733.6900	+1.459%	1	154	+15.990%
2026-01-08	3,685.9500	3,685.9500	3,680.0000	3,680.0000	-0.441%	2	153	+17.683%
2026-01-07	3,696.3100	3,696.3100	3,696.3100	3,696.3100	-0.339%	1	151	+17.163%
2026-01-06	3,691.8900	3,708.9000	3,691.8900	3,708.9000	+1.233%	3	150	+16.766%
2026-01-05	3,660.4000	3,677.0200	3,660.4000	3,663.7300	+1.679%	3	149	+18.205%
2026-01-02	3,641.3900	3,641.3900	3,603.2400	3,603.2400	-1.087%	2	146	+20.190%
2025-12-31	3,656.3300	3,656.3300	3,642.8300	3,642.8300	-0.829%	2	142	+18.883%
2025-12-30	3,673.3000	3,673.3000	3,673.3000	3,673.3000	+0.133%	1	142	+17.897%
2025-12-29	3,668.4300	3,668.4300	3,668.4300	3,668.4300	-0.882%	1	142	+18.054%
2025-12-26	3,701.0600	3,701.0600	3,701.0600	3,701.0600	-0.021%	1	141	+17.013%
2025-12-24	3,679.4200	3,701.8500	3,679.4200	3,701.8500	+0.872%	3	137	+16.988%
2025-12-23	3,653.7300	3,669.8400	3,646.9300	3,669.8400	+0.647%	4	137	+18.008%
2025-12-22	3,632.6300	3,646.2600	3,632.6300	3,646.2600	+1.079%	2	137	+18.772%
2025-12-19	3,579.0900	3,607.3300	3,579.0900	3,607.3300	+1.662%	38	135	+20.053%
2025-12-18	3,542.8600	3,581.5600	3,542.5700	3,548.3400	+1.140%	38	97	+22.049%
2025-12-17	3,585.7100	3,585.7100	3,506.8800	3,508.3600	-1.557%	4	59	+23.440%
2025-12-16	3,590.2700	3,596.5200	3,563.8600	3,563.8600	-0.812%	3	55	+21.518%
2025-12-15	3,636.1600	3,636.1600	3,592.5600	3,593.0200	-1.333%	8	52	+20.531%
2025-12-12	3,677.6100	3,677.6100	3,641.5800	3,641.5800	-0.208%	3	44	+18.924%
2025-12-11	3,649.1700	3,649.1700	3,649.1700	3,649.1700	-0.850%	1	41	+18.677%
2025-12-10	3,624.3300	3,680.4600	3,624.3300	3,680.4600	+1.012%	8	40	+17.668%
2025-12-09	3,634.5900	3,643.5700	3,634.5900	3,643.5700	+0.456%	2	34	+18.859%
2025-12-08	3,661.9500	3,661.9500	3,627.0200	3,627.0200	-1.015%	2	34	+19.402%
2025-12-05	3,664.2300	3,664.2300	3,664.2300	3,664.2300	+0.714%	1	32	+18.189%
2025-12-04	3,627.9100	3,638.2400	3,627.9100	3,638.2400	+0.440%	2	31	+19.033%
2025-12-03	3,622.6100	3,622.6100	3,622.3000	3,622.3000	+0.096%	2	29	+19.557%
2025-12-02	3,623.2400	3,623.2400	3,618.8300	3,618.8300	+0.435%	2	29	+19.672%
2025-12-01	3,601.0100	3,604.2100	3,598.8900	3,603.1500	+3.443%	9	27	+20.193%
2025-11-25	3,483.2300	3,483.2300	3,483.2300	3,483.2300	+0.499%	1	22	+24.331%
2025-11-24	3,465.9500	3,465.9500	3,465.9500	3,465.9500	-1.302%	1	21	+24.950%
2025-11-20	3,511.6800	3,511.6800	3,511.6800	3,511.6800	+1.421%	1	20	+23.323%
2025-11-19	3,462.4700	3,462.4700	3,462.4700	3,462.4700	+4.902%	1	19	+25.076%
2025-08-27	3,300.6600	3,300.6600	3,300.6600	3,300.6600	+0.872%	1	18	+31.208%
2025-08-18	3,272.1200	3,272.1200	3,272.1200	3,272.1200	+4.705%	1	19	+32.352%
2025-07-15	3,137.7700	3,137.7700	3,118.0300	3,125.0700	+0.207%	3	18	+38.580%
2025-07-14	3,118.6000	3,118.6000	3,118.6000	3,118.6000	+80.536%	1	18	+38.867%
2023-12-12	1,727.4100	1,727.4100	1,727.4100	1,727.4100	+4.041%	15	1	+150.706%
2023-12-06	1,660.3100	1,660.3100	1,660.3100	1,660.3100	+4.787%	15	1	+160.838%
2023-06-15	1,584.4600	1,584.4600	1,584.4600	1,584.4600	+32.513%	1	1	+173.325%
2023-01-20	1,195.7000	1,195.7000	1,195.7000	1,195.7000	-3.596%	1	1	+262.191%
2022-08-31	1,240.3000	1,240.3000	1,240.3000	1,240.3000	0.000%	1	1	+249.167%

.dark-mode .TdtbF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TdtbF3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C3400SPX Dec 17 2027 3400.00 Call (SPX271217C03400000)option OPRA

SPX20271217C3400
SPX Dec 17 2027 3400.00 Call (SPX271217C03400000)
option OPRA