Dark

SPX20271217C400
SPX Dec 17 2027 400.00 Call (SPX271217C00400000)
option OPRA

EOD

Jul 8, 2026

6966.87-0.852%(-59.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6,995.5000	6,995.5000	6,966.8700	6,966.8700	-0.852%	2	512	0.000%
2026-07-07	7,054.8100	7,054.8100	7,026.7200	7,026.7200	-0.308%	2	512	-0.852%
2026-07-06	7,047.9000	7,048.4000	7,047.9000	7,048.4000	+1.211%	2	512	-1.157%
2026-07-02	7,070.0300	7,070.0300	6,964.0900	6,964.0900	-1.061%	2	510	+0.040%
2026-07-01	6,992.7100	7,038.7600	6,992.7100	7,038.7600	+0.071%	5	510	-1.021%
2026-06-30	7,003.8100	7,034.1100	6,996.8300	7,033.8000	+0.902%	7	513	-0.952%
2026-06-29	6,913.1900	6,970.8900	6,913.1900	6,970.8900	+1.152%	5	506	-0.058%
2026-06-26	6,862.3400	6,914.2600	6,862.3400	6,891.4800	-0.097%	5	503	+1.094%
2026-06-25	6,955.3800	6,955.3800	6,893.1800	6,898.1600	-0.005%	5	498	+0.996%
2026-06-24	6,945.9000	6,945.9000	6,898.5200	6,898.5200	-0.352%	3	499	+0.991%
2026-06-23	6,923.6700	6,923.6700	6,922.8900	6,922.8900	-1.272%	2	498	+0.635%
2026-06-22	7,052.8100	7,052.8100	7,012.0600	7,012.0600	-0.487%	5	498	-0.644%
2026-06-18	7,018.3600	7,046.3600	7,017.2000	7,046.3600	-0.117%	7	500	-1.128%
2026-06-17	7,056.7400	7,056.7400	7,054.6000	7,054.6000	-0.240%	2	500	-1.244%
2026-06-16	7,099.7000	7,102.4000	7,071.6000	7,071.6000	-0.185%	85	500	-1.481%
2026-06-15	7,084.7300	7,084.7300	7,084.7300	7,084.7300	+2.538%	1	579	-1.664%
2026-06-12	6,938.8100	6,938.8100	6,909.3500	6,909.3500	-0.168%	3	579	+0.832%
2026-06-11	6,847.5100	6,921.4500	6,819.8400	6,921.0100	+1.202%	6	579	+0.663%
2026-06-10	6,911.8900	6,911.8900	6,838.7900	6,838.7900	-0.438%	3	577	+1.873%
2026-06-09	6,999.6900	6,999.8800	6,868.8700	6,868.8700	-1.596%	5	576	+1.427%
2026-06-08	6,980.5200	6,980.5200	6,980.2700	6,980.2700	-0.343%	2	579	-0.192%
2026-06-05	7,048.3300	7,048.3300	7,004.2900	7,004.2900	-1.230%	3	579	-0.534%
2026-06-04	7,091.4800	7,091.4800	7,091.4800	7,091.4800	-0.040%	1	580	-1.757%
2026-06-03	7,124.5100	7,124.8200	7,094.3300	7,094.3300	-0.670%	4	579	-1.797%
2026-06-02	7,119.4500	7,142.1800	7,119.2000	7,142.1800	+0.046%	4	577	-2.455%
2026-06-01	7,106.5600	7,138.8700	7,104.8800	7,138.8700	+0.259%	3	575	-2.409%
2026-05-29	7,123.3300	7,123.3300	7,101.9100	7,120.4600	+0.301%	28	574	-2.157%
2026-05-28	7,046.4200	7,099.0800	7,045.5400	7,099.0800	+0.775%	7	548	-1.862%
2026-05-27	7,044.5100	7,044.5100	7,044.5100	7,044.5100	+0.135%	1	545	-1.102%
2026-05-26	7,044.5500	7,044.8300	7,033.6200	7,035.0400	+0.300%	6	544	-0.969%
2026-05-22	6,997.3200	7,013.9700	6,997.3200	7,013.9700	+0.755%	4	540	-0.672%
2026-05-21	6,919.4700	6,961.4400	6,919.4700	6,961.4400	+0.346%	2	544	+0.078%
2026-05-20	6,937.4100	6,937.4100	6,937.4100	6,937.4100	+0.489%	1	544	+0.425%
2026-05-19	6,883.6800	6,921.6100	6,883.6800	6,903.6600	-0.711%	6	543	+0.916%
2026-05-15	6,955.9800	6,977.4000	6,953.0800	6,953.1100	-1.039%	8	543	+0.198%
2026-05-14	7,026.6800	7,026.7100	7,026.1400	7,026.1400	+0.768%	8	539	-0.844%
2026-05-13	6,961.1400	6,972.6100	6,961.1400	6,972.6100	+0.586%	2	531	-0.082%
2026-05-11	6,918.7400	6,934.5700	6,918.7400	6,931.9700	+0.331%	7	531	+0.503%
2026-05-08	6,890.7900	6,909.0700	6,890.7900	6,909.0700	+0.736%	3	524	+0.837%
2026-05-07	6,883.8900	6,894.4500	6,842.8300	6,858.5700	-0.024%	7	521	+1.579%
2026-05-06	6,832.0000	6,860.2500	6,832.0000	6,860.2500	+1.073%	3	516	+1.554%
2026-05-05	6,763.4000	6,787.7100	6,763.2000	6,787.4300	+1.028%	12	513	+2.644%
2026-05-04	6,744.0000	6,754.6100	6,718.3600	6,718.3600	-0.533%	4	500	+3.699%
2026-05-01	6,764.3000	6,786.8300	6,754.3300	6,754.3300	+1.103%	9	493	+3.147%
2026-04-30	6,655.3000	6,680.8500	6,655.3000	6,680.6300	+0.499%	9	493	+4.285%
2026-04-29	6,646.8000	6,660.4000	6,636.6000	6,647.4700	+0.066%	8	484	+4.805%
2026-04-28	6,668.5000	6,668.5000	6,643.1100	6,643.1100	-0.753%	4	477	+4.874%
2026-04-27	6,693.5000	6,693.5000	6,693.5000	6,693.5000	+0.197%	1	475	+4.084%
2026-04-24	6,639.6700	6,680.3700	6,639.6700	6,680.3700	+0.886%	9	474	+4.289%
2026-04-23	6,650.6300	6,656.9000	6,613.8000	6,621.7000	-0.297%	16	465	+5.213%
2026-04-22	6,635.3900	6,641.4500	6,635.3900	6,641.4500	+0.313%	2	455	+4.900%
2026-04-21	6,637.7400	6,642.2100	6,598.3200	6,620.7600	-0.055%	15	458	+5.228%
2026-04-20	6,639.5100	6,639.5100	6,623.1500	6,624.3900	-0.327%	211	458	+5.170%
2026-04-17	6,625.1400	6,652.4900	6,625.1400	6,646.0900	+1.536%	5	249	+4.827%
2026-04-16	6,545.5800	6,545.5800	6,545.5800	6,545.5800	+1.031%	1	246	+6.436%
2026-04-14	6,434.7100	6,478.7600	6,434.7100	6,478.7600	+1.138%	2	245	+7.534%
2026-04-13	6,319.5000	6,405.8900	6,319.5000	6,405.8900	+1.101%	2	243	+8.757%
2026-04-10	6,336.1000	6,336.1000	6,336.1000	6,336.1000	+0.117%	1	243	+9.955%
2026-04-09	6,328.6900	6,328.6900	6,328.6900	6,328.6900	+3.683%	1	242	+10.084%
2026-04-07	6,105.3000	6,105.3000	6,103.9000	6,103.9000	-0.114%	2	241	+14.138%
2026-04-06	6,110.8800	6,110.8800	6,110.8800	6,110.8800	+0.295%	1	241	+14.008%
2026-04-02	6,009.9900	6,092.8900	6,009.9900	6,092.8900	-0.022%	2	242	+14.344%
2026-04-01	6,094.2400	6,094.2400	6,094.2400	6,094.2400	+2.723%	1	242	+14.319%
2026-03-31	5,932.7100	5,932.7100	5,932.7100	5,932.7100	+1.276%	1	241	+17.431%
2026-03-30	5,906.0000	5,906.0000	5,857.9400	5,857.9400	-1.720%	7	240	+18.930%
2026-03-27	5,954.7500	5,960.4500	5,954.7500	5,960.4500	-0.633%	2	233	+16.885%
2026-03-26	6,090.6700	6,090.6700	5,998.3900	5,998.3900	-2.532%	2	231	+16.146%
2026-03-25	6,154.2400	6,154.2400	6,154.2400	6,154.2400	+1.301%	1	233	+13.204%
2026-03-24	6,079.2600	6,079.2600	6,075.2000	6,075.2000	-0.293%	3	232	+14.677%
2026-03-23	6,129.1000	6,169.8500	6,093.0700	6,093.0700	+1.044%	4	229	+14.341%
2026-03-20	6,089.4100	6,089.4100	6,030.1300	6,030.1300	-1.960%	4	227	+15.534%
2026-03-19	6,084.6500	6,150.7100	6,084.6500	6,150.7100	-1.036%	6	225	+13.269%
2026-03-18	6,215.0900	6,215.0900	6,215.0900	6,215.0900	-0.680%	1	223	+12.096%
2026-03-17	6,265.0300	6,265.0300	6,257.6600	6,257.6600	+0.610%	3	222	+11.333%
2026-03-13	6,219.7000	6,219.7000	6,219.7000	6,219.7000	-1.304%	1	221	+12.013%
2026-03-11	6,301.8500	6,301.8500	6,301.8500	6,301.8500	+1.220%	1	222	+10.553%
2026-03-09	6,225.9100	6,225.9100	6,225.9100	6,225.9100	-2.433%	1	223	+11.901%
2026-03-04	6,381.1900	6,381.1900	6,381.1900	6,381.1900	+0.100%	1	224	+9.178%
2026-03-02	6,365.4300	6,374.8300	6,365.4300	6,374.8300	-0.859%	2	223	+9.287%
2026-02-25	6,430.0800	6,430.0800	6,430.0800	6,430.0800	+0.569%	1	226	+8.348%
2026-02-24	6,364.1600	6,393.7800	6,364.1600	6,393.7100	-0.427%	3	226	+8.964%
2026-02-23	6,421.1000	6,421.1000	6,421.1000	6,421.1000	+0.802%	1	223	+8.500%
2026-02-20	6,375.8500	6,375.8500	6,370.0000	6,370.0000	-0.447%	2	222	+9.370%
2026-02-19	6,398.6300	6,398.6300	6,398.6300	6,398.6300	+0.356%	1	222	+8.881%
2026-02-18	6,375.9300	6,375.9300	6,375.9300	6,375.9300	+0.953%	1	223	+9.268%
2026-02-17	6,315.7200	6,315.7200	6,315.7200	6,315.7200	-1.071%	1	224	+10.310%
2026-02-13	6,357.5000	6,386.8200	6,357.4700	6,384.0700	+0.410%	7	216	+9.129%
2026-02-12	6,358.0000	6,358.0000	6,358.0000	6,358.0000	-1.972%	1	216	+9.576%
2026-02-10	6,485.3200	6,485.8800	6,485.3200	6,485.8800	+0.325%	2	215	+7.416%
2026-02-09	6,464.8600	6,464.8600	6,464.8600	6,464.8600	+1.017%	1	215	+7.765%
2026-02-06	6,399.8000	6,399.8000	6,399.8000	6,399.8000	+1.224%	1	214	+8.861%
2026-02-05	6,322.4000	6,322.4000	6,322.4000	6,322.4000	-1.183%	2	213	+10.193%
2026-02-04	6,398.1200	6,398.1200	6,398.1200	6,398.1200	-0.471%	1	211	+8.889%
2026-02-03	6,463.4000	6,463.4000	6,426.8000	6,428.3700	-0.365%	3	210	+8.377%
2026-02-02	6,451.9600	6,451.9600	6,451.9200	6,451.9200	-0.205%	2	209	+7.981%
2026-01-30	6,451.8700	6,465.1900	6,451.8700	6,465.1900	-0.320%	4	207	+7.760%
2026-01-27	6,485.9500	6,485.9500	6,485.9500	6,485.9500	+0.299%	1	205	+7.415%
2026-01-26	6,466.6300	6,466.6300	6,466.6300	6,466.6300	+0.390%	1	204	+7.736%
2026-01-22	6,440.7300	6,441.5300	6,440.7300	6,441.5300	+0.409%	2	205	+8.156%
2026-01-21	6,383.9300	6,415.2900	6,383.9300	6,415.2900	+0.840%	2	203	+8.598%
2026-01-20	6,361.8600	6,361.8600	6,361.8600	6,361.8600	-1.462%	1	205	+9.510%
2026-01-16	6,444.6200	6,461.1100	6,444.6200	6,456.2600	-0.313%	3	209	+7.909%
2026-01-15	6,476.5300	6,476.5300	6,476.5300	6,476.5300	+1.154%	1	209	+7.571%
2026-01-14	6,402.6600	6,402.6600	6,402.6600	6,402.6600	-0.904%	1	210	+8.812%
2026-01-13	6,461.0900	6,461.0900	6,461.0900	6,461.0900	-0.066%	1	209	+7.828%
2026-01-12	6,449.6100	6,465.3800	6,449.6100	6,465.3800	-0.187%	2	208	+7.757%
2026-01-09	6,477.4900	6,477.4900	6,477.4900	6,477.4900	+0.853%	1	206	+7.555%
2026-01-08	6,427.4500	6,427.4500	6,422.7000	6,422.7000	-0.259%	2	205	+8.473%
2026-01-07	6,439.3500	6,439.3500	6,439.3500	6,439.3500	-0.177%	1	203	+8.192%
2026-01-06	6,433.8900	6,450.7500	6,433.8900	6,450.7500	+0.701%	3	202	+8.001%
2026-01-05	6,401.4000	6,418.5800	6,401.4000	6,405.8300	+1.009%	4	201	+8.758%
2026-01-02	6,380.7900	6,380.7900	6,341.8400	6,341.8400	-0.628%	2	197	+9.856%
2025-12-31	6,395.2300	6,395.2300	6,381.9400	6,381.9400	-0.495%	2	193	+9.165%
2025-12-30	6,413.7000	6,413.7000	6,413.7000	6,413.7000	+0.109%	1	193	+8.625%
2025-12-29	6,406.6900	6,406.6900	6,406.6900	6,406.6900	-0.496%	1	192	+8.744%
2025-12-26	6,438.6500	6,438.6500	6,438.6500	6,438.6500	+0.019%	1	191	+8.204%
2025-12-24	6,413.7200	6,437.4000	6,413.7200	6,437.4000	+0.527%	3	187	+8.225%
2025-12-23	6,385.0900	6,403.8300	6,379.1800	6,403.6400	+0.366%	4	187	+8.795%
2025-12-22	6,365.2400	6,380.2700	6,365.2400	6,380.2700	+0.659%	2	187	+9.194%
2025-12-19	6,308.7400	6,338.4800	6,308.7400	6,338.4800	+0.974%	38	185	+9.914%
2025-12-18	6,271.2100	6,311.2600	6,271.2100	6,277.3400	+0.711%	38	147	+10.984%
2025-12-17	6,310.6100	6,310.6100	6,231.1300	6,233.0200	-1.238%	4	109	+11.774%
2025-12-16	6,314.3700	6,321.7800	6,288.1100	6,311.1500	-0.089%	44	105	+10.390%
2025-12-15	6,361.6100	6,361.6100	6,316.3000	6,316.7700	-0.289%	13	61	+10.292%
2025-12-12	6,402.1100	6,402.1100	6,335.1000	6,335.1000	-0.590%	8	48	+9.973%
2025-12-11	6,372.7200	6,372.7200	6,372.7200	6,372.7200	-0.480%	1	40	+9.323%
2025-12-10	6,343.9900	6,403.4800	6,343.9900	6,403.4800	+0.779%	8	39	+8.798%
2025-12-09	6,356.8000	6,364.9700	6,354.0000	6,354.0000	+0.088%	3	33	+9.645%
2025-12-08	6,385.1100	6,385.1100	6,348.4300	6,348.4300	-0.367%	2	32	+9.742%
2025-12-05	6,387.5900	6,387.5900	6,371.8200	6,371.8200	+0.177%	2	30	+9.339%
2025-12-04	6,349.7500	6,360.5900	6,349.7500	6,360.5900	+0.242%	2	28	+9.532%
2025-12-03	6,344.7100	6,345.2500	6,344.7100	6,345.2500	-0.050%	2	26	+9.797%
2025-12-02	6,343.0900	6,348.4400	6,338.5800	6,348.4400	+0.441%	3	26	+9.741%
2025-12-01	6,318.8100	6,341.2800	6,317.0600	6,320.5500	+0.832%	10	23	+10.226%
2025-11-25	6,196.2800	6,268.4100	6,196.2800	6,268.4100	+0.911%	5	17	+11.143%
2025-11-24	6,176.6000	6,211.8300	6,176.6000	6,211.8300	-0.157%	2	16	+12.155%
2025-11-20	6,221.5800	6,221.5800	6,221.5800	6,221.5800	+0.940%	1	14	+11.979%
2025-11-19	6,170.5800	6,170.5800	6,138.2500	6,163.6400	-3.370%	4	13	+13.032%
2025-11-12	6,378.6200	6,378.6200	6,378.6200	6,378.6200	+0.305%	1	11	+9.222%
2025-11-10	6,300.4400	6,359.2400	6,300.4400	6,359.2400	-0.490%	2	10	+9.555%
2025-10-31	6,387.2400	6,390.5700	6,387.2400	6,390.5700	+6.455%	2	10	+9.018%
2025-08-27	6,003.0600	6,003.0600	6,003.0600	6,003.0600	+0.710%	1	10	+16.055%
2025-08-18	5,960.7100	5,960.7100	5,960.7100	5,960.7100	+2.933%	1	11	+16.880%
2025-07-15	5,806.0700	5,806.0700	5,784.9800	5,790.8600	+0.057%	7	10	+20.308%
2025-07-14	5,787.5600	5,787.5600	5,787.5600	5,787.5600	+0.396%	1	9	+20.377%
2025-07-09	5,763.0500	5,764.7500	5,763.0500	5,764.7500	+20.758%	2	8	+20.853%
2025-04-16	4,769.3000	4,773.8000	4,769.3000	4,773.8000	+1.557%	2	8	+45.940%
2024-05-15	4,700.6000	4,700.6000	4,700.6000	4,700.6000	-0.544%	4	6	+48.212%
2024-05-13	4,726.3000	4,726.3000	4,726.3000	4,726.3000	+24.757%	4	2	+47.406%
2023-09-25	3,780.0000	3,788.4000	3,780.0000	3,788.4000	-3.962%	4	2	+83.900%
2023-07-13	3,944.7000	3,944.7000	3,944.7000	3,944.7000	+0.596%	1	2	+76.613%
2023-07-11	3,921.3400	3,921.3400	3,921.3400	3,921.3400	+2.988%	1	2	+77.666%
2023-06-27	3,807.5600	3,807.5600	3,807.5600	3,807.5600	-0.320%	1	2	+82.975%
2023-06-23	3,829.6200	3,829.6200	3,819.8000	3,819.8000	+4.126%	3	2	+82.388%
2023-06-01	3,668.4300	3,668.4300	3,668.4300	3,668.4300	+8.754%	2	2	+89.914%
2023-03-20	3,373.1600	3,373.1600	3,373.1600	3,373.1600	+2.751%	1	2	+106.538%
2022-12-23	3,282.8400	3,282.8400	3,282.8400	3,282.8400	+1.660%	1	2	+112.221%
2022-10-25	3,229.2500	3,229.2500	3,229.2500	3,229.2500	0.000%	2	2	+115.743%

.dark-mode .W1d56l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1d56l{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C400SPX Dec 17 2027 400.00 Call (SPX271217C00400000)option OPRA

SPX20271217C400
SPX Dec 17 2027 400.00 Call (SPX271217C00400000)
option OPRA