Dark

SPX20271217C5200
SPX Dec 17 2027 5200.00 Call (SPX271217C05200000)
option OPRA

Inactive

Apr 7, 2026

1838.65-8.823%(-177.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-07	1,838.6500	1,838.6500	1,838.6500	1,838.6500	-8.823%	1	2,176	0.000%
2026-03-03	2,016.5700	2,016.5700	2,016.5700	2,016.5700	-5.779%	1	2,175	-8.823%
2026-02-09	2,140.2500	2,140.2500	2,140.2500	2,140.2500	+4.322%	10	2,174	-14.092%
2026-01-20	2,051.5800	2,051.5800	2,051.5800	2,051.5800	-5.569%	1	2,184	-10.379%
2026-01-16	2,177.0300	2,177.0300	2,172.5700	2,172.5700	-1.064%	7	2,181	-15.370%
2026-01-15	2,195.9300	2,195.9300	2,195.9300	2,195.9300	+5.136%	1	2,181	-16.270%
2026-01-02	2,088.6600	2,088.6600	2,088.6600	2,088.6600	+0.606%	1	2,182	-11.970%
2025-12-19	2,076.0700	2,076.0700	2,076.0700	2,076.0700	+0.146%	1	2,181	-11.436%
2025-12-15	2,073.0400	2,073.0400	2,073.0400	2,073.0400	-0.906%	1	2,182	-11.307%
2025-12-12	2,091.9900	2,091.9900	2,091.9900	2,091.9900	-2.911%	1	2,181	-12.110%
2025-11-03	2,154.7100	2,154.7100	2,154.7100	2,154.7100	+11.283%	2	2,183	-14.668%
2025-10-10	1,936.2500	1,936.2500	1,936.2500	1,936.2500	-4.695%	2	2,182	-5.041%
2025-10-03	2,031.6400	2,031.6400	2,031.6400	2,031.6400	+4.043%	1	2,180	-9.499%
2025-09-24	1,966.3800	1,966.4100	1,952.7000	1,952.7000	+8.003%	5	2,180	-5.841%
2025-09-08	1,808.0000	1,808.0000	1,808.0000	1,808.0000	+0.893%	1	2,179	+1.695%
2025-09-05	1,792.0000	1,792.0000	1,792.0000	1,792.0000	+1.243%	1	2,180	+2.603%
2025-09-03	1,774.0000	1,774.0000	1,770.0000	1,770.0000	+1.491%	2	2,181	+3.879%
2025-09-02	1,730.0000	1,744.0000	1,725.0000	1,744.0000	+0.505%	4	2,179	+5.427%
2025-08-11	1,735.2400	1,735.2400	1,735.2400	1,735.2400	+0.737%	1	2,179	+5.959%
2025-08-07	1,722.5500	1,722.5500	1,722.5500	1,722.5500	+2.946%	1	2,178	+6.740%
2025-07-18	1,673.2500	1,673.2500	1,673.2500	1,673.2500	-0.504%	1	2,177	+9.885%
2025-07-17	1,681.7200	1,681.7200	1,681.7200	1,681.7200	+0.991%	3	2,176	+9.332%
2025-07-10	1,665.2200	1,665.2200	1,665.2200	1,665.2200	+1.246%	1	2,176	+10.415%
2025-07-09	1,644.7300	1,644.7300	1,644.7300	1,644.7300	+1.037%	1	2,176	+11.790%
2025-07-08	1,626.6400	1,627.8500	1,626.6400	1,627.8500	+13.703%	2	2,176	+12.950%
2025-06-20	1,431.6700	1,431.6700	1,431.6700	1,431.6700	-1.660%	2	2,175	+28.427%
2025-06-13	1,455.8400	1,455.8400	1,455.8400	1,455.8400	+0.736%	2	2,174	+26.295%
2025-06-03	1,445.2100	1,445.2100	1,445.2100	1,445.2100	+5.358%	1	2,173	+27.224%
2025-05-30	1,381.0700	1,381.0700	1,371.7200	1,371.7200	+4.326%	6	2,173	+34.040%
2025-05-23	1,287.9800	1,314.8400	1,287.9800	1,314.8400	-2.487%	10	2,168	+39.838%
2025-05-22	1,345.6200	1,349.7700	1,345.6200	1,348.3800	-3.023%	3	2,168	+36.360%
2025-05-21	1,390.4100	1,390.4100	1,390.4100	1,390.4100	+5.017%	1	2,167	+32.238%
2025-05-12	1,325.2600	1,325.2600	1,323.9800	1,323.9800	+13.115%	4	2,166	+38.873%
2025-05-07	1,170.4700	1,170.4700	1,170.4700	1,170.4700	-3.862%	1	2,163	+57.086%
2025-05-02	1,217.4900	1,217.4900	1,217.4900	1,217.4900	+5.123%	2	2,164	+51.020%
2025-05-01	1,157.2600	1,158.1600	1,157.2600	1,158.1600	+17.746%	4	2,164	+58.756%
2025-04-23	983.6100	983.6100	983.6100	983.6100	+7.577%	1	2,164	+86.929%
2025-04-22	914.3300	914.3300	914.3300	914.3300	-4.969%	1	2,164	+101.093%
2025-04-17	963.1100	963.1100	962.1400	962.1400	-18.586%	2	2,163	+91.100%
2025-04-02	1,181.7900	1,181.7900	1,181.7900	1,181.7900	-2.128%	5	2,163	+55.582%
2025-03-26	1,220.5100	1,220.7300	1,207.4800	1,207.4800	+10.870%	6	2,163	+52.272%
2025-03-13	1,089.1000	1,089.1000	1,089.1000	1,089.1000	-4.439%	1	2,163	+68.823%
2025-03-11	1,139.6900	1,139.6900	1,139.6900	1,139.6900	-17.064%	1	2,163	+61.329%
2025-03-03	1,374.1800	1,374.1800	1,374.1800	1,374.1800	-13.594%	1	2,163	+33.800%
2025-02-10	1,573.3100	1,590.3800	1,573.3100	1,590.3800	+0.524%	9	2,163	+15.611%
2025-02-04	1,582.0900	1,582.0900	1,582.0900	1,582.0900	+1.416%	1	2,163	+16.217%
2025-01-17	1,560.0000	1,560.0000	1,560.0000	1,560.0000	-0.979%	2	2,162	+17.862%
2024-12-23	1,575.4300	1,575.4300	1,575.4300	1,575.4300	-3.426%	7	2,162	+16.708%
2024-12-17	1,631.3200	1,631.3200	1,631.3200	1,631.3200	+8.541%	1	2,162	+12.709%
2024-11-20	1,501.7100	1,503.0100	1,501.5900	1,502.9500	+0.286%	20	2,163	+22.336%
2024-11-06	1,498.6600	1,498.6600	1,498.6600	1,498.6600	+9.521%	2	132	+22.686%
2024-10-31	1,368.3800	1,368.3800	1,368.3800	1,368.3800	-5.894%	2	132	+34.367%
2024-10-29	1,454.0800	1,454.0800	1,454.0800	1,454.0800	+7.904%	2	132	+26.448%
2024-10-08	1,347.5700	1,347.5700	1,347.5700	1,347.5700	+5.153%	150	132	+36.442%
2024-09-25	1,283.6800	1,283.6800	1,281.5300	1,281.5300	+10.574%	4	132	+43.473%
2024-09-12	1,158.9800	1,158.9800	1,158.9800	1,158.9800	+16.097%	400	132	+58.644%
2024-08-06	998.2900	998.2900	998.2900	998.2900	-20.407%	60	132	+84.180%
2024-07-08	1,246.5600	1,254.2500	1,246.5600	1,254.2500	+4.945%	4	132	+46.594%
2024-06-24	1,207.9800	1,207.9800	1,195.1500	1,195.1500	+8.975%	6	132	+53.843%
2024-06-05	1,096.7200	1,096.7200	1,096.7200	1,096.7200	+5.032%	150	132	+67.650%
2024-06-04	1,044.1800	1,044.1800	1,044.1800	1,044.1800	+0.425%	6	132	+76.086%
2024-06-03	1,039.7600	1,039.7600	1,039.7600	1,039.7600	+1.614%	2	132	+76.834%
2024-05-31	1,023.2400	1,023.2400	1,023.2400	1,023.2400	-2.129%	40	132	+79.689%
2024-05-30	1,045.5000	1,045.5000	1,045.5000	1,045.5000	-3.480%	140	132	+75.863%
2024-05-17	1,083.1900	1,083.1900	1,083.1900	1,083.1900	+8.148%	330	132	+69.744%
2024-05-06	1,001.5800	1,001.5800	1,001.5800	1,001.5800	+8.658%	2	132	+83.575%
2024-05-01	921.7700	921.7700	921.7700	921.7700	-12.191%	2	132	+99.469%
2024-04-08	1,049.7500	1,049.7500	1,049.7500	1,049.7500	-0.105%	2	132	+75.151%
2024-03-26	1,050.8500	1,050.8500	1,050.8500	1,050.8500	+7.492%	6	132	+74.968%
2024-03-15	977.6100	977.6100	977.6100	977.6100	+2.439%	2	132	+88.076%
2024-03-12	954.3300	954.3300	954.3300	954.3300	+3.095%	600	132	+92.664%
2024-02-29	925.6800	925.6800	925.6800	925.6800	+0.564%	35	132	+98.627%
2024-02-28	920.4900	920.4900	920.4900	920.4900	-2.111%	100	132	+99.747%
2024-02-23	939.1300	941.2700	939.1300	940.3400	+0.571%	6	132	+95.530%
2024-02-22	935.0000	935.0000	935.0000	935.0000	+9.373%	50	132	+96.647%
2024-02-21	854.8700	854.8700	854.8700	854.8700	+1.715%	1	132	+115.079%
2024-02-07	840.4600	840.4600	840.4600	840.4600	+2.904%	115	132	+118.767%
2024-02-06	816.7400	816.7400	816.7400	816.7400	+9.602%	32	132	+125.121%
2024-01-19	745.1900	745.1900	745.1900	745.1900	+13.057%	1	132	+146.736%
2023-12-13	659.1300	659.1300	659.1300	659.1300	+1.041%	605	132	+178.951%
2023-12-12	652.3400	652.3400	652.3400	652.3400	+5.975%	1,325	132	+181.855%
2023-12-07	615.5600	615.5600	615.5600	615.5600	+2.329%	125	132	+198.695%
2023-11-29	601.5500	601.5500	601.5500	601.5500	-3.392%	270	132	+205.652%
2023-07-12	622.6700	622.6700	622.6700	622.6700	+39.428%	1	132	+195.285%
2023-03-06	446.5900	446.5900	446.5900	446.5900	+4.461%	1	132	+311.709%
2023-02-22	427.5200	427.5200	427.5200	427.5200	+8.773%	1	132	+330.073%
2023-01-18	393.0400	393.0400	393.0400	393.0400	-13.090%	1	132	+367.802%
2022-12-09	454.4600	454.4600	452.2400	452.2400	+9.440%	6	132	+306.565%
2022-11-09	413.2300	413.2300	413.2300	413.2300	-11.735%	2	126	+344.946%
2022-10-26	470.2600	470.2600	468.1700	468.1700	+9.899%	24	124	+292.731%
2022-09-19	426.0000	426.0000	426.0000	426.0000	+3.902%	1	106	+331.608%
2022-09-16	410.0000	410.0000	410.0000	410.0000	-17.138%	1	107	+348.451%
2022-08-04	494.8000	494.8000	494.8000	494.8000	-3.435%	1	106	+271.595%
2022-08-03	512.4000	512.4000	512.4000	512.4000	0.000%	55	105	+258.831%

.dark-mode .SJvhxk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJvhxk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C5200SPX Dec 17 2027 5200.00 Call (SPX271217C05200000)option OPRA

SPX20271217C5200
SPX Dec 17 2027 5200.00 Call (SPX271217C05200000)
option OPRA