Dark

SPX20271217C4000
SPX Dec 17 2027 4000.00 Call (SPX271217C04000000)
option OPRA

EOD

Jul 8, 2026

3651.08+1.701%(+61.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3,651.0800	3,651.0800	3,651.0800	3,651.0800	+1.701%	1	43,767	0.000%
2026-06-26	3,590.0000	3,590.0000	3,590.0000	3,590.0000	-4.071%	2	43,767	+1.701%
2026-06-22	3,742.3400	3,742.3400	3,742.3400	3,742.3400	+4.243%	1	43,765	-2.439%
2026-06-09	3,533.6000	3,592.4000	3,533.6000	3,590.0000	-5.518%	12	43,766	+1.701%
2026-05-29	3,798.9600	3,799.6700	3,798.9600	3,799.6700	+1.493%	3	43,766	-3.911%
2026-05-27	3,743.7800	3,743.7800	3,743.7800	3,743.7800	+9.182%	1	43,764	-2.476%
2026-05-04	3,428.9300	3,428.9300	3,428.9300	3,428.9300	+2.647%	1	43,765	+6.479%
2026-04-29	3,343.9100	3,343.9400	3,340.5000	3,340.5000	+1.076%	6	43,765	+9.297%
2026-04-21	3,304.9400	3,304.9400	3,304.9400	3,304.9400	-1.749%	1	43,770	+10.473%
2026-04-17	3,363.7600	3,363.7600	3,363.7600	3,363.7600	+12.024%	5	43,770	+8.542%
2026-04-08	3,002.7200	3,002.7200	3,002.7200	3,002.7200	+5.912%	1	43,770	+21.592%
2026-04-01	2,835.1000	2,835.1000	2,835.1000	2,835.1000	+5.179%	1	43,769	+28.781%
2026-03-27	2,695.5000	2,695.5000	2,695.5000	2,695.5000	-1.972%	3	43,770	+35.451%
2026-03-26	2,749.7200	2,749.7200	2,749.7200	2,749.7200	-3.523%	4	43,768	+32.780%
2026-03-25	2,858.0000	2,858.0000	2,850.1300	2,850.1300	-0.171%	2	43,768	+28.102%
2026-03-23	2,855.0000	2,856.0000	2,855.0000	2,855.0000	+0.595%	10	43,768	+27.884%
2026-03-19	2,838.1000	2,838.1000	2,838.1000	2,838.1000	-3.481%	1	43,758	+28.645%
2026-03-12	2,940.4500	2,940.4500	2,940.4500	2,940.4500	-4.480%	1	43,758	+24.167%
2026-03-05	3,078.3500	3,078.3500	3,078.3500	3,078.3500	-0.330%	1	43,758	+18.605%
2026-03-02	3,077.5600	3,090.8500	3,077.5600	3,088.5300	-1.837%	6	43,759	+18.214%
2026-02-25	3,146.3400	3,146.3400	3,146.3400	3,146.3400	+2.266%	1	43,761	+16.042%
2026-02-19	3,100.3800	3,100.3800	3,076.6100	3,076.6100	-0.755%	5	43,761	+18.672%
2026-02-18	3,100.0200	3,100.0200	3,100.0200	3,100.0200	+2.541%	1	43,760	+17.776%
2026-02-17	3,023.2000	3,023.2000	3,023.2000	3,023.2000	-1.191%	5	43,760	+20.769%
2026-02-13	3,046.5100	3,096.1400	3,046.5100	3,059.6500	-4.363%	8	43,765	+19.330%
2026-02-09	3,199.2400	3,199.2400	3,199.2400	3,199.2400	-0.842%	1	43,765	+14.123%
2026-01-28	3,226.4000	3,226.4000	3,226.4000	3,226.4000	+0.888%	1	43,765	+13.163%
2026-01-26	3,197.9900	3,197.9900	3,197.9900	3,197.9900	+1.820%	1	43,766	+14.168%
2026-01-23	3,140.8400	3,140.8400	3,140.8400	3,140.8400	-1.669%	1	43,767	+16.245%
2026-01-15	3,194.1500	3,194.1500	3,194.1500	3,194.1500	+1.259%	1	43,767	+14.305%
2026-01-08	3,160.7000	3,160.7000	3,154.4400	3,154.4400	-0.575%	14	43,768	+15.744%
2026-01-06	3,172.6900	3,172.6900	3,172.6900	3,172.6900	+1.209%	1	43,771	+15.078%
2025-12-29	3,134.7800	3,134.7800	3,134.7800	3,134.7800	-0.629%	3	43,770	+16.470%
2025-12-24	3,154.6200	3,154.6200	3,154.6200	3,154.6200	+2.658%	1	43,770	+15.738%
2025-12-19	3,069.7300	3,072.9500	3,069.7300	3,072.9500	+3.098%	2	43,770	+18.814%
2025-12-17	2,980.6100	2,980.6100	2,980.6100	2,980.6100	-3.949%	5	43,768	+22.494%
2025-12-04	3,103.1500	3,103.1500	3,103.1500	3,103.1500	+0.901%	1	43,763	+17.657%
2025-11-26	3,075.7300	3,075.7300	3,075.4300	3,075.4300	+8.256%	2	43,762	+18.718%
2025-11-21	2,857.4600	2,857.4600	2,840.8800	2,840.8800	-6.051%	2	43,762	+28.519%
2025-11-20	3,023.8600	3,023.8600	3,023.8600	3,023.8600	-1.250%	1	43,761	+20.742%
2025-11-14	3,062.1300	3,062.1300	3,062.1300	3,062.1300	-1.734%	1	43,761	+19.233%
2025-11-10	3,116.1500	3,116.1500	3,116.1500	3,116.1500	+5.228%	1	43,760	+17.166%
2025-10-14	2,961.3400	2,961.3400	2,961.3400	2,961.3400	-2.425%	1	43,760	+23.291%
2025-10-06	3,034.9400	3,034.9400	3,034.9400	3,034.9400	+0.582%	1	43,760	+20.302%
2025-10-02	3,017.3700	3,017.3700	3,017.3700	3,017.3700	+0.650%	1	43,760	+21.002%
2025-10-01	2,997.8900	2,997.8900	2,997.8900	2,997.8900	+1.692%	2	43,760	+21.788%
2025-09-19	2,948.0000	2,948.0000	2,948.0000	2,948.0000	+0.119%	1	43,760	+23.849%
2025-09-18	2,944.5100	2,944.5100	2,944.5100	2,944.5100	+1.243%	1	43,760	+23.996%
2025-09-16	2,916.0200	2,916.0200	2,908.3500	2,908.3500	-0.085%	2	43,759	+25.538%
2025-09-15	2,910.8100	2,910.8100	2,910.8100	2,910.8100	+0.837%	5	43,758	+25.432%
2025-09-12	2,885.2500	2,886.6500	2,882.9900	2,886.6500	+0.081%	5	43,753	+26.482%
2025-09-11	2,882.6800	2,884.3000	2,882.6800	2,884.3000	+3.676%	3	43,752	+26.585%
2025-08-27	2,782.0200	2,782.0200	2,782.0200	2,782.0200	+1.175%	1	43,750	+31.238%
2025-08-26	2,749.7100	2,749.7100	2,749.7100	2,749.7100	+2.056%	145	43,750	+32.781%
2025-08-21	2,697.3900	2,697.3900	2,694.3200	2,694.3200	-2.654%	2	43,750	+35.510%
2025-08-14	2,767.7900	2,767.7900	2,767.7900	2,767.7900	+4.080%	7	43,749	+31.913%
2025-08-06	2,659.2800	2,659.2900	2,659.2800	2,659.2900	-1.616%	2	43,750	+37.295%
2025-07-24	2,699.6700	2,702.9600	2,699.6700	2,702.9600	+2.787%	2	43,749	+35.077%
2025-07-18	2,630.1600	2,630.1600	2,629.6800	2,629.6800	+2.368%	4	43,748	+38.841%
2025-07-08	2,568.8500	2,568.8500	2,568.8500	2,568.8500	+1.706%	1	43,746	+42.129%
2025-06-30	2,525.7700	2,525.7700	2,525.7700	2,525.7700	+4.032%	1	43,746	+44.553%
2025-06-24	2,427.8800	2,427.8800	2,427.8800	2,427.8800	+4.381%	4	43,746	+50.381%
2025-06-20	2,354.6400	2,354.6400	2,325.9700	2,325.9700	-2.041%	4	43,750	+56.970%
2025-06-11	2,378.3800	2,378.3800	2,374.4300	2,374.4300	+1.743%	2	43,748	+53.767%
2025-06-05	2,333.7600	2,333.7600	2,333.7600	2,333.7600	-0.762%	1	43,746	+56.446%
2025-06-03	2,334.1000	2,351.6800	2,334.1000	2,351.6800	+2.786%	11	43,745	+55.254%
2025-05-30	2,268.4600	2,287.9400	2,268.4600	2,287.9400	+14.087%	6	43,750	+59.579%
2025-05-07	2,005.4300	2,005.4300	2,005.4300	2,005.4300	+0.682%	1	43,750	+82.060%
2025-05-01	2,012.2800	2,012.2800	1,986.2700	1,991.8500	+6.603%	310	42,750	+83.301%
2025-04-30	1,868.4700	1,868.4700	1,868.4700	1,868.4700	+9.588%	1	42,995	+95.405%
2025-04-16	1,770.8200	1,770.8200	1,704.9900	1,704.9900	-6.989%	14	42,994	+114.141%
2025-04-15	1,858.7600	1,858.7600	1,833.1000	1,833.1000	+5.893%	209	42,986	+99.175%
2025-04-09	1,731.0900	1,731.0900	1,731.0900	1,731.0900	+15.089%	1	43,186	+110.912%
2025-04-08	1,560.2800	1,560.2800	1,504.1300	1,504.1300	-3.553%	3	43,187	+142.737%
2025-04-04	1,612.3200	1,612.3200	1,559.5400	1,559.5400	-14.812%	6,010	41,485	+134.113%
2025-04-03	1,830.7100	1,830.7100	1,830.7100	1,830.7100	-7.314%	810	40,737	+99.435%
2025-04-01	1,975.1800	1,975.1800	1,975.1800	1,975.1800	+0.065%	1	39,682	+84.848%
2025-03-28	1,973.8900	1,973.8900	1,973.8900	1,973.8900	-4.654%	5,000	38,788	+84.969%
2025-03-20	2,070.2300	2,070.2300	2,070.2300	2,070.2300	+0.355%	1	38,357	+76.361%
2025-03-17	2,062.9100	2,062.9100	2,062.9100	2,062.9100	+1.530%	1	38,357	+76.987%
2025-03-10	2,099.6900	2,099.6900	2,031.8300	2,031.8300	-6.129%	6	38,357	+79.694%
2025-03-07	2,177.5400	2,177.5400	2,164.4900	2,164.4900	+0.482%	8	38,353	+68.681%
2025-03-06	2,154.1000	2,154.1000	2,154.1000	2,154.1000	-3.706%	1	38,349	+69.494%
2025-03-03	2,237.0000	2,237.0000	2,237.0000	2,237.0000	-11.211%	1	38,349	+63.213%
2025-02-20	2,519.4500	2,519.4500	2,519.4500	2,519.4500	-1.631%	1	38,473	+44.916%
2025-01-24	2,561.2300	2,561.2300	2,561.2300	2,561.2300	+3.770%	2	38,473	+42.552%
2025-01-06	2,468.1700	2,468.1700	2,468.1700	2,468.1700	+4.872%	2	38,474	+47.927%
2024-12-31	2,353.5100	2,353.5100	2,353.5100	2,353.5100	-6.502%	1,301	37,977	+55.133%
2024-12-26	2,517.1700	2,517.1700	2,517.1700	2,517.1700	+0.310%	1	37,977	+45.047%
2024-12-24	2,509.4000	2,509.4000	2,509.4000	2,509.4000	+3.001%	350	37,977	+45.496%
2024-12-20	2,441.0700	2,441.0700	2,435.0800	2,436.2800	-1.847%	5	37,977	+49.863%
2024-12-18	2,482.1300	2,482.1300	2,482.1300	2,482.1300	-2.625%	1	37,972	+47.095%
2024-12-16	2,549.0300	2,549.0300	2,549.0300	2,549.0300	+2.369%	1	36,973	+43.234%
2024-12-13	2,490.0500	2,490.0500	2,490.0500	2,490.0500	-1.192%	10	36,973	+46.627%
2024-12-12	2,515.7100	2,523.9200	2,515.7100	2,520.0800	-0.362%	7	36,973	+44.880%
2024-12-11	2,524.3500	2,529.2300	2,524.3500	2,529.2300	+1.050%	8	36,967	+44.355%
2024-12-10	2,506.7000	2,506.7000	2,502.9500	2,502.9500	-0.122%	252	36,960	+45.871%
2024-12-09	2,505.0000	2,506.0000	2,484.5700	2,506.0000	-0.041%	2,451	36,712	+45.694%
2024-12-06	2,507.0200	2,507.0200	2,507.0200	2,507.0200	-1.154%	3,202	34,462	+45.634%
2024-12-05	2,536.2900	2,536.2900	2,536.2900	2,536.2900	+1.970%	1	33,617	+43.954%
2024-12-02	2,471.3500	2,487.3000	2,471.3500	2,487.3000	+1.502%	1,001	32,718	+46.789%
2024-11-22	2,449.1400	2,450.5000	2,449.1400	2,450.5000	+2.323%	304	2,854	+48.993%
2024-11-19	2,393.6000	2,394.8700	2,393.6000	2,394.8700	+1.216%	1,004	2,854	+52.454%
2024-11-15	2,366.1000	2,366.1000	2,366.1000	2,366.1000	+8.232%	10	2,854	+54.308%
2024-11-04	2,186.1300	2,186.1300	2,186.1300	2,186.1300	-1.730%	2	2,854	+67.011%
2024-11-01	2,224.6100	2,224.6100	2,224.6100	2,224.6100	-3.272%	2	2,854	+64.122%
2024-10-28	2,299.8600	2,299.8600	2,299.8600	2,299.8600	-0.358%	2	2,854	+58.752%
2024-10-22	2,309.6300	2,309.6300	2,308.1300	2,308.1300	+0.523%	4	2,854	+58.183%
2024-10-21	2,296.1200	2,296.1200	2,296.1200	2,296.1200	-0.323%	2	2,854	+59.011%
2024-10-18	2,303.5700	2,303.5700	2,303.5700	2,303.5700	+0.786%	2	2,854	+58.497%
2024-10-16	2,285.6000	2,285.6000	2,285.6000	2,285.6000	+4.328%	6	2,854	+59.743%
2024-10-04	2,191.5700	2,191.5700	2,190.7900	2,190.7900	+1.749%	4	2,854	+66.656%
2024-10-01	2,110.3500	2,153.1300	2,110.3500	2,153.1300	+1.848%	4	2,854	+69.571%
2024-09-20	2,119.7400	2,119.7400	2,114.0600	2,114.0600	+3.497%	38	2,854	+72.705%
2024-09-16	2,042.6300	2,042.6300	2,042.6300	2,042.6300	+6.619%	4	2,854	+78.744%
2024-09-11	1,870.4100	1,915.8200	1,870.4100	1,915.8200	+0.608%	4	2,854	+90.575%
2024-09-10	1,895.4600	1,904.2400	1,880.6300	1,904.2400	+1.131%	32	2,854	+91.734%
2024-09-09	1,883.5900	1,886.2900	1,882.9500	1,882.9500	+1.616%	12	2,854	+93.902%
2024-09-06	1,853.0100	1,853.0100	1,853.0100	1,853.0100	-5.838%	4	2,854	+97.035%
2024-09-04	1,967.5700	1,967.9000	1,967.5700	1,967.9000	-2.971%	4	2,854	+85.532%
2024-08-22	2,028.1500	2,028.1500	2,028.1500	2,028.1500	+1.849%	2	2,854	+80.020%
2024-08-15	1,992.6000	1,992.6000	1,991.3300	1,991.3300	+4.865%	4	2,854	+83.349%
2024-08-14	1,898.9400	1,898.9400	1,898.9400	1,898.9400	+1.776%	2	2,854	+92.269%
2024-08-13	1,833.8000	1,868.2800	1,833.8000	1,865.8100	+6.522%	602	2,854	+95.683%
2024-08-06	1,751.5700	1,751.5700	1,751.5700	1,751.5700	-17.219%	2	2,854	+108.446%
2024-07-12	2,115.9000	2,115.9000	2,115.9000	2,115.9000	+2.024%	3,800	2,854	+72.554%
2024-07-08	2,073.9200	2,073.9200	2,073.9200	2,073.9200	+2.975%	2	2,854	+76.047%
2024-06-27	2,014.0000	2,014.0000	2,014.0000	2,014.0000	+0.081%	1,000	2,854	+81.285%
2024-06-20	2,012.3600	2,012.3600	2,012.3600	2,012.3600	+3.197%	2,006	2,854	+81.433%
2024-06-14	1,950.0100	1,950.0100	1,950.0100	1,950.0100	-0.608%	502	2,854	+87.234%
2024-06-13	1,961.9400	1,961.9400	1,961.9400	1,961.9400	-0.689%	2	2,854	+86.095%
2024-06-12	1,975.5600	1,975.5600	1,975.5600	1,975.5600	+3.134%	4	2,854	+84.812%
2024-06-11	1,915.5200	1,915.5200	1,915.5200	1,915.5200	+1.291%	4	2,854	+90.605%
2024-06-05	1,891.1000	1,891.1000	1,891.1000	1,891.1000	+2.783%	2	2,854	+93.066%
2024-06-04	1,839.8900	1,839.8900	1,839.8900	1,839.8900	-1.871%	2	2,854	+98.440%
2024-05-21	1,874.9700	1,874.9700	1,874.9700	1,874.9700	+9.558%	2	2,854	+94.727%
2024-04-16	1,711.3900	1,711.3900	1,711.3900	1,711.3900	-3.545%	10	2,854	+113.340%
2024-04-15	1,774.2800	1,774.2800	1,774.2800	1,774.2800	-0.979%	1,002	2,854	+105.778%
2024-04-10	1,791.8200	1,791.8200	1,791.8200	1,791.8200	-1.565%	2	2,854	+103.764%
2024-03-22	1,828.0500	1,828.0500	1,820.3000	1,820.3000	+3.072%	6	2,854	+100.576%
2024-03-14	1,766.0400	1,766.0400	1,766.0400	1,766.0400	+3.786%	1	2,854	+106.738%
2024-03-11	1,701.6100	1,701.6100	1,701.6100	1,701.6100	-1.184%	1	2,854	+114.566%
2024-03-08	1,722.0000	1,741.1200	1,722.0000	1,722.0000	+1.201%	5	2,854	+112.026%
2024-03-06	1,701.5600	1,701.5700	1,701.5600	1,701.5700	+0.319%	3	2,854	+114.571%
2024-03-01	1,696.1600	1,696.1600	1,696.1600	1,696.1600	+0.609%	2	2,854	+115.256%
2024-02-29	1,685.8900	1,685.8900	1,685.8900	1,685.8900	+2.216%	1	2,854	+116.567%
2024-02-16	1,649.3400	1,649.3400	1,649.3400	1,649.3400	+1.963%	2	2,854	+121.366%
2024-02-15	1,617.5800	1,617.5800	1,617.5800	1,617.5800	+2.125%	1	2,854	+125.712%
2024-02-13	1,583.9200	1,583.9200	1,583.9200	1,583.9200	+2.692%	1	2,854	+130.509%
2024-02-02	1,542.4000	1,542.4000	1,542.4000	1,542.4000	+5.432%	1	2,854	+136.714%
2024-01-31	1,485.2100	1,485.2900	1,462.9400	1,462.9400	-2.793%	4	2,854	+149.571%
2024-01-26	1,500.0000	1,504.9700	1,500.0000	1,504.9700	+0.944%	2	2,854	+142.602%
2024-01-25	1,490.9000	1,490.9000	1,490.9000	1,490.9000	+2.836%	1	2,854	+144.891%
2024-01-19	1,449.7800	1,449.7800	1,449.7800	1,449.7800	+4.492%	1	2,854	+151.837%
2024-01-12	1,387.4600	1,387.4600	1,387.4600	1,387.4600	-3.068%	1	2,854	+163.148%
2024-01-10	1,394.4500	1,431.3800	1,394.4500	1,431.3800	+6.020%	2	2,854	+155.074%
2024-01-05	1,354.1400	1,361.0600	1,350.1100	1,350.1100	-0.856%	11	2,854	+170.428%
2024-01-03	1,362.6100	1,362.6100	1,361.7700	1,361.7700	-1.784%	5	2,854	+168.113%
2024-01-02	1,386.5000	1,386.5000	1,386.5000	1,386.5000	-1.513%	1	2,854	+163.331%
2023-12-29	1,407.8000	1,407.8000	1,407.8000	1,407.8000	-0.621%	1	2,854	+159.346%
2023-12-28	1,416.5900	1,416.5900	1,416.5900	1,416.5900	+3.029%	1,501	2,854	+157.737%
2023-12-21	1,374.9400	1,374.9400	1,374.9400	1,374.9400	-2.556%	1	2,854	+165.545%
2023-12-19	1,405.7000	1,411.0000	1,405.7000	1,411.0000	+2.188%	800	2,854	+158.758%
2023-12-18	1,379.4800	1,380.7900	1,379.4800	1,380.7900	+1.427%	1,251	2,854	+164.420%
2023-12-15	1,358.1500	1,361.3600	1,358.1500	1,361.3600	-0.022%	4	2,854	+168.194%
2023-12-14	1,361.6600	1,361.6600	1,361.6600	1,361.6600	+1.111%	1	2,854	+168.134%
2023-12-13	1,326.0900	1,346.7000	1,326.0900	1,346.7000	+1.625%	35	2,854	+171.113%
2023-12-12	1,320.4900	1,325.1600	1,320.4900	1,325.1600	+3.066%	1,251	2,854	+175.520%
2023-12-08	1,298.5400	1,298.5400	1,285.7400	1,285.7400	+1.846%	2	2,854	+183.967%
2023-12-05	1,262.4400	1,262.4400	1,262.4400	1,262.4400	+0.226%	1	2,854	+189.208%
2023-11-28	1,259.5900	1,259.5900	1,259.5900	1,259.5900	-0.658%	1	2,854	+189.863%
2023-11-27	1,267.9300	1,267.9300	1,267.9300	1,267.9300	+0.725%	1	2,854	+187.956%
2023-11-21	1,264.3400	1,264.3400	1,258.7200	1,258.8000	+11.175%	604	2,854	+190.044%
2023-11-08	1,132.2700	1,132.2700	1,132.2700	1,132.2700	-0.406%	1	2,854	+222.457%
2023-11-07	1,142.0000	1,142.0000	1,136.8900	1,136.8900	+10.893%	2	2,854	+221.146%
2023-11-01	1,025.2100	1,025.2100	1,025.2100	1,025.2100	+1.466%	1	2,854	+256.130%
2023-10-26	1,010.4000	1,010.4000	1,010.4000	1,010.4000	-13.197%	1	2,854	+261.350%
2023-10-18	1,157.1900	1,164.0100	1,157.1900	1,164.0100	-1.584%	3	2,854	+213.664%
2023-10-17	1,180.2600	1,182.7400	1,180.2600	1,182.7400	+10.535%	6	2,854	+208.697%
2023-10-03	1,080.4500	1,080.7700	1,070.0100	1,070.0100	-4.365%	6	2,854	+241.219%
2023-09-28	1,103.5700	1,118.8500	1,103.5700	1,118.8500	+0.661%	2	2,854	+226.324%
2023-09-27	1,089.8200	1,111.5000	1,088.4100	1,111.5000	-5.365%	7	2,854	+228.482%
2023-09-21	1,168.4900	1,174.5100	1,168.4900	1,174.5100	-2.271%	9	2,854	+210.860%
2023-09-20	1,201.8000	1,201.8000	1,201.8000	1,201.8000	-3.779%	3	2,854	+203.801%
2023-09-19	1,249.0000	1,249.0000	1,249.0000	1,249.0000	+0.038%	1	2,854	+192.320%
2023-09-14	1,248.5300	1,248.5300	1,248.5300	1,248.5300	+0.806%	1	2,854	+192.430%
2023-09-13	1,238.5500	1,238.5500	1,238.5500	1,238.5500	+0.654%	1	2,854	+194.787%
2023-09-12	1,230.5000	1,230.5000	1,230.5000	1,230.5000	-3.736%	1	2,854	+196.715%
2023-09-01	1,278.2500	1,278.2500	1,278.2500	1,278.2500	+0.098%	1	2,854	+185.631%
2023-08-31	1,277.0000	1,277.0000	1,277.0000	1,277.0000	-0.777%	500	2,854	+185.911%
2023-08-16	1,287.0000	1,287.0000	1,287.0000	1,287.0000	-4.876%	1	2,854	+183.689%
2023-08-04	1,352.9700	1,352.9700	1,352.9700	1,352.9700	-3.276%	1	2,854	+169.857%
2023-08-01	1,398.8000	1,398.8000	1,398.8000	1,398.8000	+1.473%	950	2,854	+161.015%
2023-07-26	1,378.4900	1,378.4900	1,378.4900	1,378.4900	+0.054%	1	2,854	+164.861%
2023-07-25	1,353.5000	1,377.7400	1,353.5000	1,377.7400	+1.932%	901	2,854	+165.005%
2023-07-24	1,339.2700	1,351.6300	1,339.2700	1,351.6300	+0.685%	14	2,854	+170.124%
2023-07-21	1,342.4300	1,342.4300	1,342.4300	1,342.4300	+0.038%	2	2,854	+171.975%
2023-07-20	1,342.9000	1,342.9000	1,341.9200	1,341.9200	+0.630%	751	2,854	+172.079%
2023-07-18	1,300.0000	1,333.5200	1,300.0000	1,333.5200	+4.453%	3	2,854	+173.793%
2023-07-05	1,260.1700	1,276.6700	1,260.1700	1,276.6700	+1.883%	3	2,854	+185.985%
2023-07-03	1,253.0700	1,253.0700	1,253.0700	1,253.0700	+2.342%	1	2,854	+191.371%
2023-06-30	1,224.3900	1,224.3900	1,224.3900	1,224.3900	+3.964%	1	2,854	+198.196%
2023-06-28	1,177.7100	1,177.7100	1,177.7100	1,177.7100	+1.299%	1	2,854	+210.015%
2023-06-23	1,162.6100	1,162.6100	1,162.6100	1,162.6100	-1.684%	1	2,854	+214.042%
2023-06-22	1,175.0000	1,182.5200	1,175.0000	1,182.5200	+0.252%	2	2,854	+208.754%
2023-06-21	1,179.5500	1,179.5500	1,179.5500	1,179.5500	-0.649%	1	2,854	+209.532%
2023-06-20	1,177.6500	1,187.2500	1,177.6500	1,187.2500	+1.676%	14	2,854	+207.524%
2023-06-14	1,167.6800	1,167.6800	1,167.6800	1,167.6800	+4.503%	1	2,854	+212.678%
2023-06-12	1,108.7000	1,117.3700	1,108.7000	1,117.3700	+1.494%	508	2,854	+226.757%
2023-06-09	1,100.9200	1,100.9200	1,100.9200	1,100.9200	+9.150%	1	2,854	+231.639%
2023-05-31	1,009.5800	1,009.5800	1,008.6300	1,008.6300	-1.129%	2	2,854	+261.984%
2023-05-30	1,031.5500	1,031.5500	1,020.1500	1,020.1500	-1.044%	6	2,854	+257.896%
2023-05-26	1,030.9100	1,030.9100	1,030.9100	1,030.9100	+3.298%	1	2,854	+254.161%
2023-05-25	998.5800	998.5800	998.0000	998.0000	-0.747%	151	2,854	+265.840%
2023-05-23	1,007.8200	1,007.8200	1,005.5100	1,005.5100	-1.656%	4	2,854	+263.107%
2023-05-22	1,012.7400	1,022.4400	1,012.7400	1,022.4400	+1.593%	2	2,854	+257.095%
2023-05-19	1,006.4100	1,006.4100	1,006.4100	1,006.4100	+7.258%	1	2,854	+262.783%
2023-05-15	938.3100	938.3100	938.3100	938.3100	+1.575%	1	2,854	+289.112%
2023-05-10	953.3300	953.3300	923.7600	923.7600	-1.298%	2	2,854	+295.241%
2023-05-05	935.9100	935.9100	935.9100	935.9100	+5.419%	5	2,854	+290.110%
2023-05-04	878.1300	887.9000	868.4000	887.8000	-2.973%	5	2,854	+311.250%
2023-05-03	936.0500	936.0500	910.0000	915.0000	-1.835%	5	2,854	+299.025%
2023-05-02	972.3800	976.2000	932.1000	932.1000	-5.869%	4	2,854	+291.705%
2023-05-01	990.2200	990.2200	990.2200	990.2200	+5.679%	1	2,854	+268.714%
2023-04-27	930.5800	937.0100	930.5800	937.0100	+2.227%	2	2,854	+289.652%
2023-04-26	916.6000	916.6000	916.6000	916.6000	-2.740%	2	2,854	+298.329%
2023-04-25	948.7300	948.7300	942.4200	942.4200	-1.816%	3	2,854	+287.415%
2023-04-24	965.5400	965.5400	959.8500	959.8500	-1.268%	13	2,854	+280.380%
2023-04-21	972.1800	972.1800	972.1800	972.1800	-2.445%	6	2,854	+275.556%
2023-04-19	996.5500	996.5500	996.5500	996.5500	+1.825%	1	2,854	+266.372%
2023-04-17	978.6900	978.6900	978.6900	978.6900	+1.500%	4	2,854	+273.058%
2023-04-14	964.2300	964.2300	964.2300	964.2300	+2.555%	1	2,854	+278.652%
2023-04-13	940.2100	940.2100	940.2100	940.2100	+0.581%	1	2,854	+288.326%
2023-04-12	945.3400	945.3400	934.7800	934.7800	-0.725%	6	2,854	+290.582%
2023-04-10	941.6100	941.6100	941.6100	941.6100	+1.663%	5	2,854	+287.749%
2023-04-05	930.6700	930.6700	919.8200	926.2100	-0.528%	4	2,854	+294.196%
2023-04-04	960.6000	960.6000	931.1300	931.1300	-3.518%	5	2,854	+292.113%
2023-04-03	965.0800	965.0800	965.0800	965.0800	+1.178%	1	2,854	+278.319%
2023-03-31	953.8400	953.8400	953.8400	953.8400	+10.435%	1	2,854	+282.777%
2023-03-28	875.9400	875.9400	863.7100	863.7100	+5.052%	5	2,854	+322.721%
2023-03-24	817.3100	822.1700	817.3100	822.1700	-2.766%	5	2,854	+344.078%
2023-03-23	867.1100	878.1000	843.0000	845.5600	-2.191%	7	2,854	+331.794%
2023-03-22	902.5600	902.5600	864.5000	864.5000	-2.168%	5	2,854	+322.334%
2023-03-21	883.6600	883.6600	883.6600	883.6600	+4.322%	1	2,854	+313.177%
2023-03-20	847.2700	847.2700	846.4200	847.0500	+2.344%	7	2,854	+331.035%
2023-03-17	857.6400	857.6400	827.6500	827.6500	+1.397%	7	2,854	+341.138%
2023-03-16	816.2500	816.2500	816.2500	816.2500	+0.038%	1	2,854	+347.299%
2023-03-15	815.9400	815.9400	815.9400	815.9400	-0.680%	601	2,854	+347.469%
2023-03-13	821.5300	821.5300	821.5300	821.5300	-2.703%	1	2,854	+344.424%
2023-03-10	852.1000	852.1000	844.2000	844.3500	-8.597%	73	2,854	+332.413%
2023-03-09	943.0000	943.0000	923.7700	923.7700	-1.727%	3	2,854	+295.237%
2023-03-08	940.0000	940.0000	940.0000	940.0000	-3.315%	1	2,854	+288.413%
2023-03-03	972.2300	972.2300	972.2300	972.2300	+6.838%	1	2,854	+275.537%
2023-03-02	910.0000	910.0000	910.0000	910.0000	-1.795%	2	2,854	+301.218%
2023-02-28	926.6300	926.6300	926.6300	926.6300	-1.930%	1	2,854	+294.017%
2023-02-27	944.8700	944.8700	944.8700	944.8700	+1.581%	1	2,854	+286.411%
2023-02-23	930.1600	930.1600	930.1600	930.1600	-2.147%	1	2,854	+292.522%
2023-02-21	966.2300	966.2300	950.5700	950.5700	-3.092%	3	2,854	+284.094%
2023-02-17	980.9000	980.9000	980.9000	980.9000	-2.872%	1	2,854	+272.217%
2023-02-16	1,024.0200	1,024.0200	1,009.9000	1,009.9000	-2.926%	2	2,854	+261.529%
2023-02-15	1,036.7200	1,040.3400	1,036.7200	1,040.3400	+0.425%	11	2,854	+250.951%
2023-02-14	1,023.1700	1,035.9400	981.4700	1,035.9400	+0.632%	5	2,854	+252.441%
2023-02-03	1,029.4300	1,029.4300	1,029.4300	1,029.4300	+3.500%	1	2,854	+254.670%
2023-02-02	994.6200	994.6200	994.6200	994.6200	+2.223%	1	2,854	+267.083%
2023-02-01	956.4900	983.8700	956.4900	972.9900	+2.959%	6	2,854	+275.243%
2023-01-31	824.2300	945.0300	824.2300	945.0300	+3.973%	3	2,854	+286.345%
2023-01-30	908.9200	908.9200	908.9200	908.9200	-3.656%	1	2,854	+301.694%
2023-01-27	943.4100	943.4100	943.4100	943.4100	+7.366%	1	2,854	+287.009%
2023-01-25	878.6900	878.6900	878.6900	878.6900	-2.990%	1	2,854	+315.514%
2023-01-24	901.8600	917.6700	901.8600	905.7700	-3.414%	5	2,854	+303.091%
2023-01-23	937.7900	937.7900	937.7900	937.7900	+7.724%	1	2,854	+289.328%
2023-01-20	844.7500	870.5500	844.7500	870.5500	+3.499%	9	2,854	+319.399%
2023-01-19	831.6800	843.5900	826.6200	841.1200	-0.871%	28	2,854	+334.074%
2023-01-18	911.4300	911.4300	848.5100	848.5100	-6.386%	2	2,854	+330.293%
2023-01-17	916.3000	916.3000	906.3900	906.3900	-0.534%	2	2,854	+302.816%
2023-01-13	911.2600	911.2600	911.2600	911.2600	+1.136%	1	2,854	+300.663%
2023-01-12	878.2900	901.0200	878.2900	901.0200	+3.869%	2	2,854	+305.216%
2023-01-10	867.4600	867.4600	867.4600	867.4600	+2.054%	1	2,854	+320.893%
2023-01-09	850.0000	850.0000	850.0000	850.0000	+2.213%	30	2,853	+329.539%
2023-01-06	831.6000	831.6000	831.6000	831.6000	-19.969%	1	2,868	+339.043%
2022-12-13	1,038.6900	1,039.1000	1,038.6900	1,039.1000	+6.793%	3	2,717	+251.369%
2022-12-12	973.0000	973.0000	973.0000	973.0000	+2.320%	630	2,714	+275.239%
2022-12-08	950.9400	950.9400	950.9400	950.9400	+2.673%	1	2,084	+283.944%
2022-12-07	933.5000	934.4000	922.2800	926.1800	-2.889%	6	2,083	+294.208%
2022-12-06	953.7300	953.7300	953.7300	953.7300	-2.582%	1	2,078	+282.821%
2022-12-05	979.0100	979.0100	979.0100	979.0100	+0.638%	1	2,078	+272.936%
2022-11-17	972.8000	972.8000	972.8000	972.8000	-1.935%	3	2,077	+275.317%
2022-11-14	992.0000	992.0000	992.0000	992.0000	+18.985%	20	2,077	+268.052%
2022-11-03	833.7200	833.7200	833.7200	833.7200	-7.475%	1	2,067	+337.926%
2022-10-24	901.0800	901.0800	901.0800	901.0800	+16.846%	1	2,066	+305.189%
2022-10-14	771.1700	771.1700	771.1700	771.1700	+3.000%	1	2,066	+373.447%
2022-10-12	748.7100	748.7100	748.7100	748.7100	-1.865%	1	2,066	+387.649%
2022-10-10	762.9400	762.9400	762.9400	762.9400	-10.481%	1	2,066	+378.554%
2022-10-05	853.3500	853.3500	852.2700	852.2700	+2.021%	2	2,066	+328.395%
2022-10-04	835.3900	835.3900	835.3900	835.3900	+10.648%	351	1,964	+337.051%
2022-10-03	759.4800	759.4800	750.0000	755.0000	-15.395%	3	1,713	+383.587%
2022-09-20	892.3800	892.3800	892.3800	892.3800	-1.936%	1	1,714	+309.140%
2022-09-01	910.0000	910.0000	910.0000	910.0000	-1.996%	1	1,713	+301.218%
2022-08-31	928.5300	928.5300	928.5300	928.5300	-13.136%	1	1,712	+293.211%
2022-08-25	1,068.9500	1,068.9500	1,068.9500	1,068.9500	+0.844%	1	1,711	+241.558%
2022-08-22	1,060.0000	1,060.0000	1,060.0000	1,060.0000	-7.500%	1	1,710	+244.442%
2022-08-16	1,145.9400	1,145.9400	1,145.9400	1,145.9400	+3.745%	1	1,710	+218.610%
2022-08-12	1,097.1500	1,104.5700	1,097.1500	1,104.5700	+12.458%	2	1,709	+230.543%
2022-08-01	982.2100	982.2100	982.2100	982.2100	+21.084%	1	1,709	+271.721%
2022-07-19	811.1800	811.1800	811.1800	811.1800	0.000%	4	1,709	+350.095%

.dark-mode .nds0HG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nds0HG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C4000SPX Dec 17 2027 4000.00 Call (SPX271217C04000000)option OPRA

SPX20271217C4000
SPX Dec 17 2027 4000.00 Call (SPX271217C04000000)
option OPRA