Dark

SPX20271217C4500
SPX Dec 17 2027 4500.00 Call (SPX271217C04500000)
option OPRA

Inactive

May 29, 2026

3350.01+0.378%(+12.62)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	3,350.0100	3,350.0100	3,350.0100	3,350.0100	+0.378%	35	1,033	0.000%
2026-05-28	3,337.3900	3,337.3900	3,337.3900	3,337.3900	+39.623%	1	1,033	+0.378%
2026-04-07	2,390.2800	2,390.2800	2,390.2800	2,390.2800	-1.165%	4	1,033	+40.151%
2026-04-01	2,418.4500	2,418.4500	2,418.4500	2,418.4500	-8.582%	1	1,029	+38.519%
2026-02-19	2,647.7100	2,647.7100	2,645.5000	2,645.5000	+0.513%	2	1,029	+26.631%
2026-02-13	2,632.0100	2,632.0100	2,632.0100	2,632.0100	-3.720%	1	1,029	+27.280%
2026-01-22	2,733.7100	2,733.7100	2,733.7100	2,733.7100	+3.458%	1	1,029	+22.544%
2026-01-21	2,642.3300	2,642.3300	2,642.3300	2,642.3300	-3.933%	1	1,030	+26.782%
2026-01-16	2,750.5000	2,750.5000	2,750.5000	2,750.5000	+1.494%	1	1,029	+21.796%
2025-12-30	2,715.0700	2,715.0700	2,710.0000	2,710.0000	-1.159%	3	1,029	+23.617%
2025-12-24	2,741.7800	2,741.7800	2,741.7800	2,741.7800	+2.216%	1	1,029	+22.184%
2025-12-10	2,683.0500	2,683.0500	2,682.3400	2,682.3400	-0.219%	2	1,029	+24.891%
2025-12-05	2,688.2400	2,688.2400	2,688.2400	2,688.2400	+3.095%	1	1,029	+24.617%
2025-11-25	2,607.5300	2,607.5300	2,607.5300	2,607.5300	+7.437%	2	1,030	+28.474%
2025-11-21	2,427.0300	2,427.0300	2,427.0300	2,427.0300	-11.163%	1	1,030	+38.029%
2025-10-28	2,732.0000	2,732.0000	2,732.0000	2,732.0000	+0.770%	1	1,030	+22.621%
2025-10-27	2,711.1300	2,711.1300	2,711.1300	2,711.1300	+21.941%	1	1,030	+23.565%
2025-08-04	2,223.3100	2,223.3100	2,223.3100	2,223.3100	-3.312%	1	1,030	+50.677%
2025-07-30	2,299.4600	2,299.4600	2,299.4600	2,299.4600	+17.557%	4	1,030	+45.687%
2025-06-04	1,956.0400	1,956.0400	1,956.0400	1,956.0400	+3.006%	4	1,026	+71.265%
2025-05-27	1,898.9500	1,898.9500	1,898.9500	1,898.9500	+2.868%	8	1,026	+76.414%
2025-05-22	1,846.0000	1,846.0000	1,846.0000	1,846.0000	+10.097%	2	1,018	+81.474%
2025-05-09	1,676.4000	1,676.7000	1,676.4000	1,676.7000	-2.937%	4	1,016	+99.798%
2025-05-08	1,727.3200	1,727.4400	1,727.3200	1,727.4400	+5.748%	2	1,016	+93.929%
2025-05-07	1,632.4700	1,633.5400	1,632.4700	1,633.5400	-0.578%	2	1,016	+105.077%
2025-05-01	1,642.9900	1,643.0300	1,642.9900	1,643.0300	+5.256%	6	1,016	+103.892%
2025-04-29	1,560.9800	1,560.9800	1,560.9800	1,560.9800	+12.855%	1	1,017	+114.609%
2025-04-11	1,384.0300	1,384.0300	1,383.1700	1,383.1700	+15.708%	4	1,018	+142.198%
2025-04-07	1,195.4000	1,195.4000	1,195.4000	1,195.4000	+1.168%	1	1,021	+180.242%
2025-04-04	1,197.0000	1,197.0000	1,181.6000	1,181.6000	-39.551%	8	1,020	+183.515%
2025-03-03	1,954.7000	1,954.7000	1,954.7000	1,954.7000	-5.416%	1	1,016	+71.382%
2025-01-17	2,066.6300	2,066.6300	2,066.6300	2,066.6300	+6.714%	2	1,016	+62.100%
2024-10-17	1,936.6000	1,936.6000	1,936.6000	1,936.6000	+6.759%	8	1,016	+72.984%
2024-09-27	1,814.0000	1,814.0000	1,814.0000	1,814.0000	+2.769%	4	57	+84.675%
2024-09-25	1,765.6100	1,765.6100	1,765.1200	1,765.1200	+22.953%	4	57	+89.789%
2024-08-07	1,435.6000	1,435.6000	1,435.6000	1,435.6000	+6.341%	2	57	+133.353%
2024-08-05	1,350.0000	1,350.0000	1,350.0000	1,350.0000	-24.196%	1	57	+148.149%
2024-07-16	1,780.9000	1,780.9000	1,780.9000	1,780.9000	+21.405%	2	57	+88.108%
2024-06-03	1,466.9100	1,466.9100	1,466.9100	1,466.9100	+5.822%	28	57	+128.372%
2024-05-03	1,386.2100	1,386.2100	1,386.2100	1,386.2100	+1.393%	2	57	+141.667%
2024-03-11	1,367.1600	1,367.1600	1,367.1600	1,367.1600	-3.227%	1	57	+145.034%
2024-03-08	1,412.7500	1,412.7500	1,412.7500	1,412.7500	+0.842%	2	57	+137.127%
2024-03-04	1,400.9500	1,400.9500	1,400.9500	1,400.9500	+16.271%	1	57	+139.124%
2024-01-30	1,204.9000	1,204.9000	1,204.9000	1,204.9000	+13.774%	3	57	+178.032%
2024-01-17	1,059.0300	1,059.0300	1,059.0300	1,059.0300	+1.120%	10	57	+216.328%
2024-01-05	1,047.3000	1,047.3000	1,047.3000	1,047.3000	-4.010%	1	57	+219.871%
2023-12-22	1,091.0500	1,091.0500	1,091.0500	1,091.0500	+2.238%	2	57	+207.045%
2023-12-21	1,067.1700	1,067.1700	1,067.1700	1,067.1700	+5.102%	1	57	+213.915%
2023-12-12	1,015.3700	1,015.3700	1,015.3700	1,015.3700	+2.688%	125	57	+229.930%
2023-12-08	988.7900	988.7900	988.7900	988.7900	+1.651%	1	57	+238.799%
2023-12-06	972.7300	972.7300	972.7300	972.7300	+0.456%	1	57	+244.393%
2023-12-04	968.3100	968.3100	968.3100	968.3100	-0.014%	1	57	+245.965%
2023-11-29	968.4500	968.4500	968.4500	968.4500	+2.168%	425	57	+245.915%
2023-11-17	942.2900	947.9000	942.2900	947.9000	+0.769%	22	57	+253.414%
2023-11-16	940.6700	940.6700	940.6700	940.6700	-0.775%	13	57	+256.130%
2023-11-15	948.0200	948.0200	948.0200	948.0200	+18.282%	1	57	+253.369%
2023-10-24	801.4900	801.4900	801.4900	801.4900	-9.563%	550	57	+317.973%
2023-10-18	879.2500	886.2400	879.2500	886.2400	+10.097%	5	57	+278.003%
2023-10-05	804.9600	804.9600	804.9600	804.9600	-4.935%	35	57	+316.171%
2023-09-28	833.2100	846.7500	833.2100	846.7500	+0.783%	2	57	+295.632%
2023-09-27	819.7500	840.1700	819.1300	840.1700	-15.447%	7	57	+298.730%
2023-09-01	993.6600	993.6600	993.6600	993.6600	-5.843%	1	57	+237.138%
2023-08-04	1,055.3200	1,055.3200	1,055.3200	1,055.3200	-4.221%	108	57	+217.440%
2023-07-31	1,101.8300	1,101.8300	1,101.8300	1,101.8300	+5.400%	15	57	+204.041%
2023-07-24	1,045.2800	1,045.3800	1,045.2800	1,045.3800	+1.493%	2	57	+220.459%
2023-07-21	1,030.0000	1,030.0000	1,030.0000	1,030.0000	-0.721%	1	57	+225.244%
2023-07-20	1,029.3000	1,037.4800	1,029.3000	1,037.4800	+0.702%	3	57	+222.899%
2023-07-19	1,052.0100	1,052.0100	1,030.2500	1,030.2500	+2.592%	2	57	+225.165%
2023-07-18	1,004.2200	1,004.2200	1,004.2200	1,004.2200	+0.223%	1	57	+233.593%
2023-07-14	1,001.9900	1,001.9900	1,001.9900	1,001.9900	+1.869%	12	57	+234.336%
2023-07-13	983.6100	983.6100	983.6100	983.6100	+3.622%	1	57	+240.583%
2023-07-11	954.1500	954.1500	949.2300	949.2300	+1.145%	2	57	+252.919%
2023-07-10	938.4800	938.4800	938.4800	938.4800	-2.473%	1	57	+256.961%
2023-06-30	962.2800	962.2800	962.2800	962.2800	+7.533%	2	57	+248.133%
2023-06-26	894.8700	894.8700	894.8700	894.8700	+7.264%	3	57	+274.357%
2023-06-12	834.2700	834.2700	834.2700	834.2700	+1.678%	1	57	+301.550%
2023-06-05	820.5000	820.5000	820.5000	820.5000	+9.984%	1	57	+308.289%
2023-05-31	746.0200	746.0200	746.0200	746.0200	+2.335%	181	57	+349.051%
2023-05-25	729.0000	729.0000	729.0000	729.0000	+0.552%	1	57	+359.535%
2023-05-23	725.0000	725.0000	725.0000	725.0000	+1.257%	1	57	+362.070%
2023-05-18	716.0000	716.0000	716.0000	716.0000	+3.768%	1	57	+367.878%
2023-05-09	690.0000	690.0000	690.0000	690.0000	0.000%	1	57	+385.509%
2023-05-08	690.0000	690.0000	690.0000	690.0000	+8.337%	1	57	+385.509%
2023-05-04	638.7400	638.7400	636.9000	636.9000	-6.338%	3	57	+425.987%
2023-05-03	680.0000	680.0000	680.0000	680.0000	-5.817%	1	57	+392.649%
2023-04-28	722.0000	722.0000	722.0000	722.0000	+8.571%	1	57	+363.990%
2023-04-26	665.0000	665.0000	665.0000	665.0000	-9.944%	1	57	+403.761%
2023-02-10	738.4300	738.4300	738.4300	738.4300	+16.849%	1	57	+353.667%
2023-01-25	631.9500	631.9500	631.9500	631.9500	-5.626%	1	57	+430.107%
2023-01-17	669.6200	669.6200	669.6200	669.6200	+7.632%	1	57	+400.285%
2023-01-03	622.1400	622.1400	622.1400	622.1400	-20.709%	1	57	+438.466%
2022-12-02	784.6300	784.6300	784.6300	784.6300	+36.190%	1	56	+326.954%
2022-09-26	576.1300	576.1300	576.1300	576.1300	-16.433%	1	56	+481.468%
2022-09-15	689.4200	689.4200	689.4200	689.4200	-16.287%	1	6	+385.917%
2022-08-24	827.6000	827.6000	808.0000	823.5500	+0.967%	3	5	+306.777%
2022-08-22	815.6600	815.6600	815.6600	815.6600	+29.134%	1	4	+310.712%
2022-07-26	631.6400	631.6400	631.6400	631.6400	-2.279%	1	3	+430.367%
2022-07-20	646.3700	646.3700	646.3700	646.3700	+5.822%	1	2	+418.281%
2022-07-18	610.8100	610.8100	610.8100	610.8100	0.000%	1	1	+448.454%

.dark-mode .yt5Wmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yt5Wmr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C4500SPX Dec 17 2027 4500.00 Call (SPX271217C04500000)option OPRA

SPX20271217C4500
SPX Dec 17 2027 4500.00 Call (SPX271217C04500000)
option OPRA