Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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

EOD
Sep 11, 2026
7203.90+1.083%(+77.18)3
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-11		7,201.65007,203.90007,189.28007,203.9000+1.083%34850.000%
2026-09-10		7,134.05007,134.05007,119.60007,126.7200-0.879%9485+1.083%
2026-09-09		7,189.89007,189.89007,189.89007,189.8900-0.694%1485+0.195%
2026-09-08		7,240.24007,240.24007,240.17007,240.1700-0.116%2485-0.501%
2026-09-04		7,269.96007,269.96007,248.60007,248.6000+0.021%2485-0.617%
2026-09-03		7,247.11007,247.11007,247.11007,247.1100+0.996%1485-0.596%
2026-09-02		7,175.64007,175.64007,175.64007,175.6400+0.183%1485+0.394%
2026-09-01		7,168.64007,184.63007,162.54007,162.5400-0.737%5485+0.577%
2026-08-31		7,215.71007,215.71007,215.71007,215.7100-0.744%1485-0.164%
2026-08-28		7,274.83007,283.62007,269.82007,269.8200+0.387%4485-0.907%
2026-08-27		7,241.76007,241.76007,241.76007,241.7600+0.379%1485-0.523%
2026-08-26		7,214.39007,214.39007,214.39007,214.3900+0.047%1485-0.145%
2026-08-25		7,217.33007,217.33007,211.02007,211.0200+0.325%2485-0.099%
2026-08-24		7,187.66007,187.66007,187.66007,187.6600-0.148%1485+0.226%
2026-08-21		7,198.29007,198.29007,198.29007,198.2900-0.217%1485+0.078%
2026-08-20		7,214.11007,214.11007,213.92007,213.9200-0.368%2485-0.139%
2026-08-19		7,260.85007,260.85007,240.56007,240.5600+0.059%2485-0.506%
2026-08-18		7,236.32007,236.32007,236.32007,236.3200-0.921%1485-0.448%
2026-08-17		7,303.55007,303.55007,303.55007,303.5500-0.132%1485-1.364%
2026-08-14		7,332.78007,333.46007,313.22007,313.2200+0.060%5485-1.495%
2026-08-13		7,312.66007,312.66007,308.86007,308.8600+0.430%3485-1.436%
2026-08-12		7,283.81007,283.87007,277.55007,277.5500+0.243%3486-1.012%
2026-08-11		7,290.01007,290.01007,259.88007,259.8800-0.594%3485-0.771%
2026-08-10		7,290.34007,303.24007,290.34007,303.2400+0.462%3485-1.360%
2026-08-07		7,269.66007,269.66007,269.66007,269.6600+0.353%1485-0.905%
2026-08-06		7,260.46007,260.46007,244.07007,244.0700-0.934%3485-0.555%
2026-08-05		7,312.37007,312.37007,312.37007,312.3700+1.974%1485-1.483%
2026-08-04		7,170.81007,170.81007,170.81007,170.8100+0.812%2485+0.461%
2026-08-03		7,101.16007,114.47007,101.16007,113.0400+1.314%4485+1.277%
2026-07-31		6,989.38007,037.88006,989.38007,020.7700+1.652%6485+2.608%
2026-07-30		6,908.36006,916.07006,906.69006,906.6900-0.780%7485+4.303%
2026-07-29		6,950.66006,961.01006,950.66006,961.0100+0.429%2486+3.489%
2026-07-28		6,943.41006,943.41006,931.30006,931.3000+0.169%2486+3.933%
2026-07-27		7,000.95007,000.95006,919.62006,919.6200-0.727%2486+4.108%
2026-07-24		6,935.77006,979.73006,935.77006,970.2800+0.358%3486+3.352%
2026-07-23		6,974.95006,974.95006,944.71006,945.4400-1.232%3486+3.721%
2026-07-22		7,032.06007,032.06007,032.06007,032.0600+0.139%1485+2.444%
2026-07-21		7,000.31007,022.32007,000.31007,022.3200+0.544%2485+2.586%
2026-07-20		7,032.89007,034.07006,984.33006,984.3300-0.399%11485+3.144%
2026-07-17		6,991.46007,018.88006,991.46007,012.2800-0.760%9488+2.733%
2026-07-16		7,085.84007,085.84007,066.00007,066.0000-0.161%2495+1.952%
2026-07-15		7,104.59007,104.59007,077.43007,077.4300+0.140%4496+1.787%
2026-07-14		7,068.69007,078.25007,067.57007,067.5700+0.312%4496+1.929%
2026-07-13		7,076.50007,083.00007,040.80007,045.6000-0.867%139496+2.247%
2026-07-10		7,084.93007,107.23007,084.71007,107.2300+0.532%36502+1.360%
2026-07-09		7,040.12007,076.10007,040.12007,069.6300+1.475%15509+1.899%
2026-07-08		6,995.50006,995.50006,966.87006,966.8700-0.852%2512+3.402%
2026-07-07		7,054.81007,054.81007,026.72007,026.7200-0.308%2512+2.522%
2026-07-06		7,047.90007,048.40007,047.90007,048.4000+1.211%2512+2.206%
2026-07-02		7,070.03007,070.03006,964.09006,964.0900-1.061%2510+3.444%
2026-07-01		6,992.71007,038.76006,992.71007,038.7600+0.071%5510+2.346%
2026-06-30		7,003.81007,034.11006,996.83007,033.8000+0.902%7513+2.418%
2026-06-29		6,913.19006,970.89006,913.19006,970.8900+1.152%5506+3.343%
2026-06-26		6,862.34006,914.26006,862.34006,891.4800-0.097%5503+4.533%
2026-06-25		6,955.38006,955.38006,893.18006,898.1600-0.005%5498+4.432%
2026-06-24		6,945.90006,945.90006,898.52006,898.5200-0.352%3499+4.427%
2026-06-23		6,923.67006,923.67006,922.89006,922.8900-1.272%2498+4.059%
2026-06-22		7,052.81007,052.81007,012.06007,012.0600-0.487%5498+2.736%
2026-06-18		7,018.36007,046.36007,017.20007,046.3600-0.117%7500+2.236%
2026-06-17		7,056.74007,056.74007,054.60007,054.6000-0.240%2500+2.116%
2026-06-16		7,099.70007,102.40007,071.60007,071.6000-0.185%85500+1.871%
2026-06-15		7,084.73007,084.73007,084.73007,084.7300+2.538%1579+1.682%
2026-06-12		6,938.81006,938.81006,909.35006,909.3500-0.168%3579+4.263%
2026-06-11		6,847.51006,921.45006,819.84006,921.0100+1.202%6579+4.087%
2026-06-10		6,911.89006,911.89006,838.79006,838.7900-0.438%3577+5.339%
2026-06-09		6,999.69006,999.88006,868.87006,868.8700-1.596%5576+4.878%
2026-06-08		6,980.52006,980.52006,980.27006,980.2700-0.343%2579+3.204%
2026-06-05		7,048.33007,048.33007,004.29007,004.2900-1.230%3579+2.850%
2026-06-04		7,091.48007,091.48007,091.48007,091.4800-0.040%1580+1.585%
2026-06-03		7,124.51007,124.82007,094.33007,094.3300-0.670%4579+1.544%
2026-06-02		7,119.45007,142.18007,119.20007,142.1800+0.046%4577+0.864%
2026-06-01		7,106.56007,138.87007,104.88007,138.8700+0.259%3575+0.911%
2026-05-29		7,123.33007,123.33007,101.91007,120.4600+0.301%28574+1.172%
2026-05-28		7,046.42007,099.08007,045.54007,099.0800+0.775%7548+1.477%
2026-05-27		7,044.51007,044.51007,044.51007,044.5100+0.135%1545+2.263%
2026-05-26		7,044.55007,044.83007,033.62007,035.0400+0.300%6544+2.400%
2026-05-22		6,997.32007,013.97006,997.32007,013.9700+0.755%4540+2.708%
2026-05-21		6,919.47006,961.44006,919.47006,961.4400+0.346%2544+3.483%
2026-05-20		6,937.41006,937.41006,937.41006,937.4100+0.489%1544+3.841%
2026-05-19		6,883.68006,921.61006,883.68006,903.6600-0.711%6543+4.349%
2026-05-15		6,955.98006,977.40006,953.08006,953.1100-1.039%8543+3.607%
2026-05-14		7,026.68007,026.71007,026.14007,026.1400+0.768%8539+2.530%
2026-05-13		6,961.14006,972.61006,961.14006,972.6100+0.586%2531+3.317%
2026-05-11		6,918.74006,934.57006,918.74006,931.9700+0.331%7531+3.923%
2026-05-08		6,890.79006,909.07006,890.79006,909.0700+0.736%3524+4.267%
2026-05-07		6,883.89006,894.45006,842.83006,858.5700-0.024%7521+5.035%
2026-05-06		6,832.00006,860.25006,832.00006,860.2500+1.073%3516+5.009%
2026-05-05		6,763.40006,787.71006,763.20006,787.4300+1.028%12513+6.136%
2026-05-04		6,744.00006,754.61006,718.36006,718.3600-0.533%4500+7.227%
2026-05-01		6,764.30006,786.83006,754.33006,754.3300+1.103%9493+6.656%
2026-04-30		6,655.30006,680.85006,655.30006,680.6300+0.499%9493+7.833%
2026-04-29		6,646.80006,660.40006,636.60006,647.4700+0.066%8484+8.371%
2026-04-28		6,668.50006,668.50006,643.11006,643.1100-0.753%4477+8.442%
2026-04-27		6,693.50006,693.50006,693.50006,693.5000+0.197%1475+7.625%
2026-04-24		6,639.67006,680.37006,639.67006,680.3700+0.886%9474+7.837%
2026-04-23		6,650.63006,656.90006,613.80006,621.7000-0.297%16465+8.792%
2026-04-22		6,635.39006,641.45006,635.39006,641.4500+0.313%2455+8.469%
2026-04-21		6,637.74006,642.21006,598.32006,620.7600-0.055%15458+8.808%
2026-04-20		6,639.51006,639.51006,623.15006,624.3900-0.327%211458+8.748%
2026-04-17		6,625.14006,652.49006,625.14006,646.0900+1.536%5249+8.393%
2026-04-16		6,545.58006,545.58006,545.58006,545.5800+1.031%1246+10.057%
2026-04-14		6,434.71006,478.76006,434.71006,478.7600+1.138%2245+11.193%
2026-04-13		6,319.50006,405.89006,319.50006,405.8900+1.101%2243+12.457%
2026-04-10		6,336.10006,336.10006,336.10006,336.1000+0.117%1243+13.696%
2026-04-09		6,328.69006,328.69006,328.69006,328.6900+3.683%1242+13.829%
2026-04-07		6,105.30006,105.30006,103.90006,103.9000-0.114%2241+18.021%
2026-04-06		6,110.88006,110.88006,110.88006,110.8800+0.295%1241+17.886%
2026-04-02		6,009.99006,092.89006,009.99006,092.8900-0.022%2242+18.235%
2026-04-01		6,094.24006,094.24006,094.24006,094.2400+2.723%1242+18.208%
2026-03-31		5,932.71005,932.71005,932.71005,932.7100+1.276%1241+21.427%
2026-03-30		5,906.00005,906.00005,857.94005,857.9400-1.720%7240+22.977%
2026-03-27		5,954.75005,960.45005,954.75005,960.4500-0.633%2233+20.862%
2026-03-26		6,090.67006,090.67005,998.39005,998.3900-2.532%2231+20.097%
2026-03-25		6,154.24006,154.24006,154.24006,154.2400+1.301%1233+17.056%
2026-03-24		6,079.26006,079.26006,075.20006,075.2000-0.293%3232+18.579%
2026-03-23		6,129.10006,169.85006,093.07006,093.0700+1.044%4229+18.231%
2026-03-20		6,089.41006,089.41006,030.13006,030.1300-1.960%4227+19.465%
2026-03-19		6,084.65006,150.71006,084.65006,150.7100-1.036%6225+17.123%
2026-03-18		6,215.09006,215.09006,215.09006,215.0900-0.680%1223+15.910%
2026-03-17		6,265.03006,265.03006,257.66006,257.6600+0.610%3222+15.121%
2026-03-13		6,219.70006,219.70006,219.70006,219.7000-1.304%1221+15.824%
2026-03-11		6,301.85006,301.85006,301.85006,301.8500+1.220%1222+14.314%
2026-03-09		6,225.91006,225.91006,225.91006,225.9100-2.433%1223+15.708%
2026-03-04		6,381.19006,381.19006,381.19006,381.1900+0.100%1224+12.893%
2026-03-02		6,365.43006,374.83006,365.43006,374.8300-0.859%2223+13.005%
2026-02-25		6,430.08006,430.08006,430.08006,430.0800+0.569%1226+12.034%
2026-02-24		6,364.16006,393.78006,364.16006,393.7100-0.427%3226+12.672%
2026-02-23		6,421.10006,421.10006,421.10006,421.1000+0.802%1223+12.191%
2026-02-20		6,375.85006,375.85006,370.00006,370.0000-0.447%2222+13.091%
2026-02-19		6,398.63006,398.63006,398.63006,398.6300+0.356%1222+12.585%
2026-02-18		6,375.93006,375.93006,375.93006,375.9300+0.953%1223+12.986%
2026-02-17		6,315.72006,315.72006,315.72006,315.7200-1.071%1224+14.063%
2026-02-13		6,357.50006,386.82006,357.47006,384.0700+0.410%7216+12.842%
2026-02-12		6,358.00006,358.00006,358.00006,358.0000-1.972%1216+13.304%
2026-02-10		6,485.32006,485.88006,485.32006,485.8800+0.325%2215+11.071%
2026-02-09		6,464.86006,464.86006,464.86006,464.8600+1.017%1215+11.432%
2026-02-06		6,399.80006,399.80006,399.80006,399.8000+1.224%1214+12.564%
2026-02-05		6,322.40006,322.40006,322.40006,322.4000-1.183%2213+13.942%
2026-02-04		6,398.12006,398.12006,398.12006,398.1200-0.471%1211+12.594%
2026-02-03		6,463.40006,463.40006,426.80006,428.3700-0.365%3210+12.064%
2026-02-02		6,451.96006,451.96006,451.92006,451.9200-0.205%2209+11.655%
2026-01-30		6,451.87006,465.19006,451.87006,465.1900-0.320%4207+11.426%
2026-01-27		6,485.95006,485.95006,485.95006,485.9500+0.299%1205+11.069%
2026-01-26		6,466.63006,466.63006,466.63006,466.6300+0.390%1204+11.401%
2026-01-22		6,440.73006,441.53006,440.73006,441.5300+0.409%2205+11.835%
2026-01-21		6,383.93006,415.29006,383.93006,415.2900+0.840%2203+12.293%
2026-01-20		6,361.86006,361.86006,361.86006,361.8600-1.462%1205+13.236%
2026-01-16		6,444.62006,461.11006,444.62006,456.2600-0.313%3209+11.580%
2026-01-15		6,476.53006,476.53006,476.53006,476.5300+1.154%1209+11.231%
2026-01-14		6,402.66006,402.66006,402.66006,402.6600-0.904%1210+12.514%
2026-01-13		6,461.09006,461.09006,461.09006,461.0900-0.066%1209+11.497%
2026-01-12		6,449.61006,465.38006,449.61006,465.3800-0.187%2208+11.423%
2026-01-09		6,477.49006,477.49006,477.49006,477.4900+0.853%1206+11.214%
2026-01-08		6,427.45006,427.45006,422.70006,422.7000-0.259%2205+12.163%
2026-01-07		6,439.35006,439.35006,439.35006,439.3500-0.177%1203+11.873%
2026-01-06		6,433.89006,450.75006,433.89006,450.7500+0.701%3202+11.675%
2026-01-05		6,401.40006,418.58006,401.40006,405.8300+1.009%4201+12.458%
2026-01-02		6,380.79006,380.79006,341.84006,341.8400-0.628%2197+13.593%
2025-12-31		6,395.23006,395.23006,381.94006,381.9400-0.495%2193+12.879%
2025-12-30		6,413.70006,413.70006,413.70006,413.7000+0.109%1193+12.321%
2025-12-29		6,406.69006,406.69006,406.69006,406.6900-0.496%1192+12.443%
2025-12-26		6,438.65006,438.65006,438.65006,438.6500+0.019%1191+11.885%
2025-12-24		6,413.72006,437.40006,413.72006,437.4000+0.527%3187+11.907%
2025-12-23		6,385.09006,403.83006,379.18006,403.6400+0.366%4187+12.497%
2025-12-22		6,365.24006,380.27006,365.24006,380.2700+0.659%2187+12.909%
2025-12-19		6,308.74006,338.48006,308.74006,338.4800+0.974%38185+13.653%
2025-12-18		6,271.21006,311.26006,271.21006,277.3400+0.711%38147+14.760%
2025-12-17		6,310.61006,310.61006,231.13006,233.0200-1.238%4109+15.576%
2025-12-16		6,314.37006,321.78006,288.11006,311.1500-0.089%44105+14.146%
2025-12-15		6,361.61006,361.61006,316.30006,316.7700-0.289%1361+14.044%
2025-12-12		6,402.11006,402.11006,335.10006,335.1000-0.590%848+13.714%
2025-12-11		6,372.72006,372.72006,372.72006,372.7200-0.480%140+13.043%
2025-12-10		6,343.99006,403.48006,343.99006,403.4800+0.779%839+12.500%
2025-12-09		6,356.80006,364.97006,354.00006,354.0000+0.088%333+13.376%
2025-12-08		6,385.11006,385.11006,348.43006,348.4300-0.367%232+13.475%
2025-12-05		6,387.59006,387.59006,371.82006,371.8200+0.177%230+13.059%
2025-12-04		6,349.75006,360.59006,349.75006,360.5900+0.242%228+13.258%
2025-12-03		6,344.71006,345.25006,344.71006,345.2500-0.050%226+13.532%
2025-12-02		6,343.09006,348.44006,338.58006,348.4400+0.441%326+13.475%
2025-12-01		6,318.81006,341.28006,317.06006,320.5500+0.832%1023+13.976%
2025-11-25		6,196.28006,268.41006,196.28006,268.4100+0.911%517+14.924%
2025-11-24		6,176.60006,211.83006,176.60006,211.8300-0.157%216+15.971%
2025-11-20		6,221.58006,221.58006,221.58006,221.5800+0.940%114+15.789%
2025-11-19		6,170.58006,170.58006,138.25006,163.6400-3.370%413+16.877%
2025-11-12		6,378.62006,378.62006,378.62006,378.6200+0.305%111+12.938%
2025-11-10		6,300.44006,359.24006,300.44006,359.2400-0.490%210+13.282%
2025-10-31		6,387.24006,390.57006,387.24006,390.5700+6.455%210+12.727%
2025-08-27		6,003.06006,003.06006,003.06006,003.0600+0.710%110+20.004%
2025-08-18		5,960.71005,960.71005,960.71005,960.7100+2.933%111+20.856%
2025-07-15		5,806.07005,806.07005,784.98005,790.8600+0.057%710+24.401%
2025-07-14		5,787.56005,787.56005,787.56005,787.5600+0.396%19+24.472%
2025-07-09		5,763.05005,764.75005,763.05005,764.7500+20.758%28+24.965%
2025-04-16		4,769.30004,773.80004,769.30004,773.8000+1.557%28+50.905%
2024-05-15		4,700.60004,700.60004,700.60004,700.6000-0.544%46+53.255%
2024-05-13		4,726.30004,726.30004,726.30004,726.3000+24.757%42+52.422%
2023-09-25		3,780.00003,788.40003,780.00003,788.4000-3.962%42+90.157%
2023-07-13		3,944.70003,944.70003,944.70003,944.7000+0.596%12+82.622%
2023-07-11		3,921.34003,921.34003,921.34003,921.3400+2.988%12+83.710%
2023-06-27		3,807.56003,807.56003,807.56003,807.5600-0.320%12+89.200%
2023-06-23		3,829.62003,829.62003,819.80003,819.8000+4.126%32+88.594%
2023-06-01		3,668.43003,668.43003,668.43003,668.4300+8.754%22+96.376%
2023-03-20		3,373.16003,373.16003,373.16003,373.1600+2.751%12+113.565%
2022-12-23		3,282.84003,282.84003,282.84003,282.8400+1.660%12+119.441%
2022-10-25		3,229.25003,229.25003,229.25003,229.25000.000%22+123.083%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC