Dark

SPX20271217C5400
SPX Dec 17 2027 5400.00 Call (SPX271217C05400000)
option OPRA

Inactive

Jun 8, 2026

2451.37-5.699%(-148.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	2,451.3700	2,451.3700	2,451.3700	2,451.3700	-5.699%	1	1,259	0.000%
2026-06-02	2,593.0700	2,599.5200	2,593.0700	2,599.5200	+0.979%	2	1,259	-5.699%
2026-05-29	2,561.9300	2,574.3100	2,561.9100	2,574.3100	+9.416%	22	1,259	-4.776%
2026-05-06	2,341.9500	2,352.7800	2,341.9500	2,352.7800	+36.207%	6	1,267	+4.190%
2026-03-19	1,727.3500	1,727.3500	1,727.3500	1,727.3500	-6.700%	1	1,262	+41.915%
2026-03-11	1,851.5400	1,851.5400	1,851.4000	1,851.4000	-1.462%	2	1,262	+32.406%
2026-03-05	1,886.3200	1,886.3200	1,878.8700	1,878.8700	+1.755%	4	1,261	+30.470%
2026-03-03	1,848.3700	1,848.3700	1,846.4600	1,846.4600	-6.138%	2	1,262	+32.761%
2026-02-25	1,966.8900	1,967.2000	1,966.8900	1,967.2000	+5.811%	2	1,261	+24.612%
2026-02-17	1,900.4100	1,900.4100	1,859.1600	1,859.1600	-6.686%	2	1,261	+31.854%
2026-02-11	1,992.3700	1,992.3700	1,992.3700	1,992.3700	+3.324%	1	1,260	+23.038%
2026-02-06	1,899.3200	1,928.3300	1,899.3200	1,928.2800	-3.701%	3	1,260	+27.127%
2026-01-09	2,000.0100	2,002.3800	2,000.0100	2,002.3800	+1.217%	2	1,257	+22.423%
2026-01-08	1,978.3100	1,978.3100	1,978.3100	1,978.3100	-0.961%	1	1,257	+23.912%
2026-01-07	1,997.5100	1,997.5100	1,997.5100	1,997.5100	+0.396%	1	1,258	+22.721%
2026-01-06	1,989.6500	1,989.6500	1,989.6300	1,989.6300	+2.386%	2	1,258	+23.207%
2025-12-03	1,943.2600	1,943.2600	1,943.2600	1,943.2600	+6.966%	1	1,258	+26.147%
2025-11-17	1,816.1200	1,816.7000	1,816.1200	1,816.7000	-7.074%	2	1,257	+34.935%
2025-11-05	1,955.0000	1,955.0000	1,955.0000	1,955.0000	+0.102%	1	1,257	+25.390%
2025-11-04	1,945.0000	1,960.0000	1,945.0000	1,953.0000	-1.114%	3	1,257	+25.518%
2025-10-31	1,970.0000	1,975.0000	1,970.0000	1,975.0000	-2.228%	2	1,255	+24.120%
2025-10-29	2,010.0000	2,020.0000	2,010.0000	2,020.0000	+5.538%	2	1,255	+21.355%
2025-10-24	1,914.0000	1,914.0000	1,914.0000	1,914.0000	+1.809%	1	1,254	+28.076%
2025-10-23	1,880.0000	1,880.0000	1,880.0000	1,880.0000	+1.622%	1	1,254	+30.392%
2025-10-22	1,855.0000	1,860.0000	1,850.0000	1,850.0000	+1.928%	4	1,254	+32.506%
2025-10-17	1,800.0000	1,815.0000	1,800.0000	1,815.0000	+1.171%	2	1,251	+35.062%
2025-10-16	1,790.0000	1,811.0000	1,790.0000	1,794.0000	-1.211%	4	1,251	+36.643%
2025-10-15	1,850.0000	1,850.0000	1,790.0000	1,816.0000	+1.170%	6	1,248	+34.987%
2025-10-13	1,807.0000	1,807.0000	1,795.0000	1,795.0000	-5.214%	2	1,246	+36.567%
2025-10-06	1,891.6600	1,894.3100	1,891.6600	1,893.7300	+5.383%	8	1,245	+29.447%
2025-09-26	1,797.0000	1,797.0000	1,797.0000	1,797.0000	-1.534%	1	1,245	+36.415%
2025-09-23	1,825.0000	1,825.0000	1,825.0000	1,825.0000	+0.438%	1	1,245	+34.322%
2025-09-22	1,817.0500	1,817.0500	1,817.0500	1,817.0500	+2.369%	3	1,245	+34.909%
2025-09-18	1,775.0000	1,775.0000	1,775.0000	1,775.0000	+1.429%	1	1,245	+38.105%
2025-09-17	1,750.0000	1,750.0000	1,750.0000	1,750.0000	-0.850%	1	1,245	+40.078%
2025-09-15	1,765.0000	1,765.0000	1,765.0000	1,765.0000	+0.742%	1	1,245	+38.888%
2025-09-12	1,752.0000	1,752.0000	1,752.0000	1,752.0000	+9.026%	1	1,245	+39.918%
2025-09-03	1,608.5600	1,608.5600	1,606.9500	1,606.9500	+5.081%	2	1,244	+52.548%
2025-08-07	1,529.2500	1,529.2500	1,529.2500	1,529.2500	-4.829%	3	1,244	+60.299%
2025-07-30	1,606.8400	1,606.8400	1,606.8400	1,606.8400	-0.306%	1	1,241	+52.558%
2025-07-25	1,611.7700	1,611.7700	1,611.7700	1,611.7700	+6.257%	1	1,241	+52.092%
2025-07-14	1,516.8600	1,516.8600	1,516.8600	1,516.8600	+2.543%	1	1,241	+61.608%
2025-07-07	1,479.2500	1,479.2500	1,479.2500	1,479.2500	+8.675%	15	1,241	+65.717%
2025-06-25	1,361.6100	1,361.6100	1,361.1700	1,361.1700	-0.521%	2	1,256	+80.093%
2025-06-24	1,368.3000	1,368.3000	1,368.3000	1,368.3000	+9.992%	5	1,257	+79.154%
2025-05-29	1,244.0000	1,244.0000	1,244.0000	1,244.0000	-0.575%	4	1,252	+97.055%
2025-05-28	1,251.2000	1,251.2000	1,251.2000	1,251.2000	+3.269%	4	1,248	+95.922%
2025-05-22	1,215.4800	1,215.4800	1,211.5900	1,211.5900	-0.430%	34	1,244	+102.327%
2025-05-21	1,218.5300	1,218.6900	1,216.8200	1,216.8200	+9.480%	6	1,244	+101.457%
2025-05-08	1,058.1700	1,111.9700	1,058.1700	1,111.4500	+3.499%	68	1,244	+120.556%
2025-05-05	1,074.9500	1,074.9500	1,073.8800	1,073.8800	-1.622%	4	1,264	+128.272%
2025-05-02	1,087.7500	1,091.5800	0.0100	1,091.5800	+5.392%	140	1,266	+124.571%
2025-05-01	1,025.0200	1,040.5900	1,024.9800	1,035.7300	+11.930%	36	1,301	+136.680%
2025-04-23	925.3400	925.3400	925.3400	925.3400	+29.861%	176	1,245	+164.916%
2025-04-21	712.5600	712.5600	712.5600	712.5600	-14.793%	1	1,070	+244.023%
2025-04-17	836.2700	836.2700	836.2700	836.2700	+3.125%	1	1,069	+193.131%
2025-04-16	854.5500	865.3600	810.1600	810.9300	-3.188%	38	1,069	+202.291%
2025-04-10	837.0300	837.6300	837.0300	837.6300	+23.417%	9	1,071	+192.655%
2025-04-09	687.3600	687.3600	675.5900	678.7000	+5.207%	12	1,071	+261.186%
2025-04-07	645.1100	645.1100	645.1100	645.1100	-41.078%	1	1,077	+279.993%
2025-03-20	1,094.8500	1,094.8500	1,094.8500	1,094.8500	+13.090%	1	1,077	+123.900%
2025-03-13	968.1200	968.1200	968.1200	968.1200	-7.973%	1	1,076	+153.209%
2025-03-10	1,019.0000	1,053.0000	1,019.0000	1,052.0000	-28.078%	10	1,076	+133.020%
2025-01-31	1,462.7000	1,462.7000	1,462.7000	1,462.7000	+12.717%	2	1,077	+67.592%
2025-01-14	1,297.3600	1,297.6700	1,297.3600	1,297.6700	-3.688%	2	1,077	+88.905%
2025-01-08	1,347.3600	1,347.3600	1,347.3600	1,347.3600	-8.838%	1	1,077	+81.939%
2024-12-26	1,477.9900	1,477.9900	1,477.9900	1,477.9900	-2.623%	1	1,077	+65.858%
2024-11-29	1,517.8000	1,517.8000	1,517.8000	1,517.8000	+4.209%	2	1,076	+61.508%
2024-11-27	1,456.5000	1,456.5000	1,456.5000	1,456.5000	+5.079%	2	4	+68.306%
2024-11-19	1,386.1000	1,386.1000	1,386.1000	1,386.1000	+12.752%	2	4	+76.854%
2024-10-31	1,229.3400	1,229.3400	1,229.3400	1,229.3400	-6.560%	2	4	+99.405%
2024-10-18	1,315.6400	1,315.6400	1,315.6400	1,315.6400	+1.994%	2	4	+86.325%
2024-10-15	1,287.4300	1,289.9200	1,287.4300	1,289.9200	+2.834%	4	4	+90.040%
2024-10-09	1,255.0400	1,255.0400	1,254.3700	1,254.3700	+5.328%	4	4	+95.426%
2024-09-27	1,199.6000	1,200.2200	1,190.9200	1,190.9200	+0.084%	6	4	+105.838%
2024-09-26	1,211.6800	1,211.6800	1,189.9200	1,189.9200	+1.969%	8	4	+106.011%
2024-09-25	1,165.5100	1,173.8200	1,159.1400	1,166.9400	+0.396%	340	4	+110.068%
2024-09-19	1,162.3400	1,162.3400	1,162.3400	1,162.3400	+3.790%	2	4	+110.900%
2024-08-30	1,119.9000	1,119.9000	1,119.9000	1,119.9000	+17.279%	2	4	+118.892%
2024-08-13	954.9000	954.9000	954.9000	954.9000	-16.662%	6	4	+156.715%
2024-07-12	1,145.8100	1,145.8100	1,145.8100	1,145.8100	+6.786%	4	4	+113.942%
2024-06-25	1,073.0000	1,073.0000	1,073.0000	1,073.0000	+4.647%	2	4	+128.459%
2024-06-14	1,025.3500	1,025.3500	1,025.3500	1,025.3500	+4.740%	2	4	+139.076%
2024-06-05	978.9500	978.9500	978.9500	978.9500	+5.598%	2	4	+150.408%
2024-06-04	927.0500	927.0500	927.0500	927.0500	-4.554%	18	4	+164.427%
2024-05-24	971.2800	971.2800	971.2800	971.2800	+19.613%	2	4	+152.386%
2024-04-22	812.0200	812.0200	812.0200	812.0200	-14.285%	2	4	+201.885%
2024-04-01	947.3500	947.3500	947.3500	947.3500	+13.142%	2	4	+158.761%
2024-03-11	837.3100	837.3100	837.3100	837.3100	+0.277%	1	4	+192.767%
2024-02-23	835.0000	835.0000	835.0000	835.0000	+2.619%	4	4	+193.577%
2024-02-22	813.6900	813.6900	813.6900	813.6900	+9.220%	15	4	+201.266%
2024-02-20	745.0000	745.0000	745.0000	745.0000	-4.192%	1	4	+229.043%
2024-02-16	777.6000	777.6000	777.6000	777.6000	+4.829%	2	4	+215.248%
2024-02-07	741.7800	741.7800	741.7800	741.7800	+23.015%	1	4	+230.471%
2024-01-09	603.0000	603.0000	603.0000	603.0000	-2.538%	1	4	+306.529%
2023-12-26	618.7000	618.7000	618.7000	618.7000	+49.185%	5	4	+296.213%
2023-10-20	414.7200	414.7200	414.7200	414.7200	+0.660%	2	4	+491.090%
2023-10-02	412.0000	412.0000	412.0000	412.0000	-21.359%	100	4	+494.993%
2023-07-05	523.9000	523.9000	523.9000	523.9000	+9.486%	5	4	+367.908%
2023-06-22	478.5100	478.5100	478.5100	478.5100	+37.235%	1	4	+412.292%
2023-04-20	348.6800	348.6800	348.6800	348.6800	+9.246%	2	4	+603.043%
2023-04-05	319.1700	319.1700	319.1700	319.1700	+23.203%	1	4	+668.045%
2023-03-23	259.0600	259.0600	259.0600	259.0600	-17.759%	1	4	+846.256%
2023-03-10	315.0000	315.0000	315.0000	315.0000	-7.353%	1	4	+678.213%
2023-03-02	340.0000	340.0000	340.0000	340.0000	-9.876%	1	4	+620.991%
2023-02-17	377.2600	377.2600	377.2600	377.2600	-4.491%	2	4	+549.783%
2023-02-07	368.5000	395.0000	368.5000	395.0000	+18.263%	2	4	+520.600%
2023-01-09	334.0000	334.0000	334.0000	334.0000	+1.212%	1	4	+633.943%
2022-12-22	330.0000	330.0000	330.0000	330.0000	+0.610%	1	4	+642.839%
2022-12-20	328.0000	328.0000	328.0000	328.0000	+0.613%	1	4	+647.369%
2022-12-19	326.0000	326.0000	326.0000	326.0000	-25.706%	1	5	+651.954%
2022-08-03	438.8000	438.8000	438.8000	438.8000	0.000%	5	5	+458.653%

.dark-mode .ykNjYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykNjYD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C5400SPX Dec 17 2027 5400.00 Call (SPX271217C05400000)option OPRA

SPX20271217C5400
SPX Dec 17 2027 5400.00 Call (SPX271217C05400000)
option OPRA