Dark

SPX20271217C5800
SPX Dec 17 2027 5800.00 Call (SPX271217C05800000)
option OPRA

Inactive

Aug 11, 2026

2338.88+5.174%(+115.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	2,340.0400	2,340.0400	2,338.8800	2,338.8800	+5.174%	2	1,574	0.000%
2026-06-03	2,223.8100	2,223.8100	2,223.8100	2,223.8100	+45.981%	1	1,574	+5.174%
2026-04-08	1,530.6300	1,530.6300	1,523.3600	1,523.3600	+11.185%	2	1,574	+53.534%
2026-04-07	1,375.6700	1,375.6700	1,370.1100	1,370.1100	+7.614%	2	1,573	+70.707%
2026-03-31	1,273.1700	1,273.1700	1,273.1700	1,273.1700	-9.385%	1	1,571	+83.705%
2026-03-24	1,414.3500	1,414.3500	1,405.0400	1,405.0400	-5.702%	11	1,571	+66.464%
2026-03-12	1,490.0000	1,490.0000	1,490.0000	1,490.0000	-5.649%	1	1,564	+56.972%
2026-02-23	1,579.2100	1,579.2100	1,579.2100	1,579.2100	-3.764%	1	1,564	+48.104%
2026-02-18	1,640.9700	1,640.9700	1,640.9700	1,640.9700	-2.056%	1	1,565	+42.530%
2026-02-09	1,675.4100	1,675.4100	1,675.4100	1,675.4100	-2.257%	3	1,564	+39.600%
2026-02-02	1,714.1000	1,714.1000	1,714.1000	1,714.1000	+0.292%	42	1,564	+36.449%
2026-01-26	1,709.3300	1,709.3300	1,709.1100	1,709.1100	+2.837%	2	1,584	+36.848%
2026-01-23	1,661.9700	1,661.9700	1,661.9600	1,661.9600	-0.055%	2	1,584	+40.730%
2026-01-22	1,684.4200	1,685.5000	1,662.6900	1,662.8700	+1.810%	28	1,583	+40.653%
2026-01-20	1,631.2000	1,633.3000	1,631.2000	1,633.3000	-4.503%	2	1,573	+43.200%
2026-01-13	1,710.7100	1,710.7100	1,710.3200	1,710.3200	-0.484%	2	1,573	+36.751%
2026-01-09	1,718.9200	1,718.9200	1,718.6400	1,718.6400	+5.971%	2	1,572	+36.089%
2026-01-02	1,612.6700	1,626.6000	1,612.6700	1,621.8000	-2.657%	3	1,571	+44.215%
2025-12-23	1,666.0400	1,666.0700	1,666.0400	1,666.0700	+5.915%	2	1,572	+40.383%
2025-12-17	1,575.1000	1,575.1000	1,573.0200	1,573.0200	-1.012%	52	1,535	+48.687%
2025-12-16	1,589.1000	1,589.1000	1,589.1000	1,589.1000	-2.044%	5	1,571	+47.183%
2025-12-15	1,618.7300	1,622.2600	1,618.7300	1,622.2600	-0.085%	4	1,571	+44.174%
2025-12-12	1,623.6400	1,623.6400	1,623.6400	1,623.6400	-1.900%	1	1,571	+44.052%
2025-12-10	1,654.6000	1,655.0900	1,654.6000	1,655.0900	+0.277%	2	1,570	+41.314%
2025-12-04	1,650.9100	1,650.9100	1,650.5200	1,650.5200	+1.238%	2	1,570	+41.706%
2025-12-02	1,632.6800	1,632.6800	1,630.3400	1,630.3400	-0.244%	2	1,569	+43.460%
2025-12-01	1,649.7700	1,649.7700	1,633.5800	1,634.3300	-0.986%	14	1,527	+43.109%
2025-11-28	1,649.1900	1,650.6000	1,649.1900	1,650.6000	+0.777%	2	1,520	+41.699%
2025-11-26	1,637.6500	1,637.8700	1,637.6500	1,637.8700	+3.962%	2	1,518	+42.800%
2025-11-25	1,574.8200	1,575.7000	1,573.2700	1,575.4500	+1.445%	94	1,518	+48.458%
2025-11-24	1,541.8600	1,553.5000	1,540.2700	1,553.0100	+4.121%	192	1,472	+50.603%
2025-11-21	1,501.2000	1,501.8300	1,489.8600	1,491.5400	-2.453%	6	1,445	+56.810%
2025-11-07	1,529.0400	1,529.0400	1,529.0400	1,529.0400	-7.395%	2	1,445	+52.964%
2025-11-04	1,651.1400	1,651.1400	1,651.1400	1,651.1400	+10.554%	2	1,445	+41.652%
2025-10-10	1,493.5200	1,493.5200	1,493.5200	1,493.5200	-5.087%	2	1,445	+56.602%
2025-10-09	1,573.5600	1,573.5600	1,573.5600	1,573.5600	-0.605%	1	1,445	+48.636%
2025-10-06	1,582.3900	1,583.1400	1,582.3900	1,583.1400	+12.312%	6	1,445	+47.737%
2025-09-10	1,410.3900	1,410.3900	1,409.5900	1,409.5900	+1.952%	2	1,445	+65.926%
2025-09-05	1,382.6000	1,382.6000	1,382.6000	1,382.6000	+5.318%	1	1,445	+69.165%
2025-07-28	1,312.7800	1,312.7800	1,312.7800	1,312.7800	+1.873%	1	1,444	+78.162%
2025-07-23	1,288.6500	1,288.6500	1,288.6500	1,288.6500	+1.136%	1	1,443	+81.498%
2025-07-21	1,274.8200	1,274.8200	1,274.1700	1,274.1700	+16.691%	2	1,443	+83.561%
2025-06-25	1,092.1600	1,092.1600	1,091.9200	1,091.9200	+4.474%	2	1,443	+114.199%
2025-06-23	1,045.1900	1,045.1900	1,045.1600	1,045.1600	-2.416%	2	1,443	+123.782%
2025-06-16	1,071.0400	1,071.0400	1,071.0400	1,071.0400	+3.388%	1	1,443	+118.375%
2025-06-04	1,035.9400	1,035.9400	1,035.9400	1,035.9400	+4.717%	2	1,441	+125.774%
2025-05-29	989.2800	989.2800	989.2800	989.2800	-0.884%	1	1,441	+136.422%
2025-05-21	1,003.6000	1,003.6000	998.1000	998.1000	-2.998%	2	1,441	+134.333%
2025-05-20	1,024.8000	1,028.9500	1,024.8000	1,028.9500	-0.674%	6	1,442	+127.307%
2025-05-19	1,035.9300	1,035.9300	1,035.9300	1,035.9300	+4.608%	121	1,439	+125.776%
2025-05-15	990.3000	990.3000	990.3000	990.3000	+19.695%	1	1,559	+136.179%
2025-05-08	827.4200	827.4200	827.3500	827.3500	-3.905%	2	1,559	+182.695%
2025-05-02	860.9700	860.9700	860.9700	860.9700	+8.857%	2	1,459	+171.656%
2025-05-01	790.9200	790.9200	790.9200	790.9200	+18.260%	1	1,459	+195.716%
2025-04-23	668.8000	668.8000	668.8000	668.8000	+0.183%	21	1,439	+249.713%
2025-04-03	667.5800	667.5800	667.5800	667.5800	-21.360%	2	1,189	+250.352%
2025-03-26	847.0400	848.9100	847.0400	848.9100	+7.038%	6	1,189	+175.516%
2025-03-21	790.6100	793.0900	790.6100	793.0900	-6.717%	8	1,189	+194.907%
2025-03-19	847.6400	850.7800	840.1500	850.2000	+2.587%	10	1,189	+175.098%
2025-03-14	818.9800	828.7600	818.9800	828.7600	-30.985%	144	1,189	+182.214%
2025-01-28	1,200.8400	1,200.8400	1,200.8400	1,200.8400	-3.397%	1	1,055	+94.770%
2025-01-22	1,243.0700	1,243.0700	1,243.0700	1,243.0700	+4.908%	1	1,054	+88.154%
2025-01-21	1,184.9200	1,184.9200	1,184.9200	1,184.9200	+6.956%	1	1,054	+97.387%
2025-01-16	1,107.8600	1,107.8600	1,107.8600	1,107.8600	+0.648%	1	1,054	+111.117%
2025-01-15	1,099.2700	1,100.7300	1,099.2700	1,100.7300	+5.025%	2	1,055	+112.484%
2025-01-14	1,055.0000	1,055.0000	1,048.0600	1,048.0600	-3.514%	2	1,055	+123.163%
2025-01-08	1,086.2300	1,086.2300	1,086.2300	1,086.2300	-8.912%	1	1,053	+115.321%
2024-12-26	1,192.5100	1,192.5100	1,192.5100	1,192.5100	-1.486%	1	1,053	+96.131%
2024-12-10	1,210.5000	1,210.5000	1,210.5000	1,210.5000	+8.807%	6	741	+93.216%
2024-11-20	1,111.8600	1,112.5200	1,111.8600	1,112.5200	-5.137%	8	770	+110.233%
2024-11-14	1,172.7600	1,172.7600	1,172.7600	1,172.7600	+10.543%	14	1	+99.434%
2024-10-18	1,060.9100	1,060.9100	1,060.9100	1,060.9100	+0.859%	2	1	+120.460%
2024-10-17	1,055.5400	1,056.3200	1,051.6400	1,051.8700	+12.545%	280	1	+122.354%
2024-09-27	934.6200	934.6200	934.6200	934.6200	+1.488%	110	1	+150.249%
2024-09-25	922.0400	922.0400	920.9200	920.9200	+1.886%	4	1	+153.972%
2024-09-23	903.8700	903.8700	903.8700	903.8700	+6.234%	2	1	+158.763%
2024-08-26	850.8300	850.8300	850.8300	850.8300	-0.187%	14	1	+174.894%
2024-08-21	852.4200	852.4200	852.4200	852.4200	-0.997%	2	1	+174.381%
2024-07-31	861.0000	861.0000	861.0000	861.0000	-6.311%	100	1	+171.647%
2024-07-17	919.0000	919.0000	919.0000	919.0000	+21.074%	20	1	+154.503%
2024-06-05	759.0400	759.0400	759.0400	759.0400	+6.159%	2	1	+208.137%
2024-05-10	715.0000	715.0000	715.0000	715.0000	+15.651%	22	1	+227.116%
2024-05-02	618.2400	618.2400	618.2400	618.2400	+25.863%	150	1	+278.313%
2024-01-24	494.6000	494.6000	491.2000	491.2000	+15.224%	10	1	+376.156%
2024-01-12	426.1000	426.3000	426.1000	426.3000	+35.333%	10	1	+448.646%
2023-11-10	315.0000	315.0000	315.0000	315.0000	+18.377%	5	1	+642.502%
2023-05-26	262.4000	266.1000	262.4000	266.1000	+5.763%	29	1	+778.948%
2023-05-19	248.7000	251.6000	248.5000	251.6000	+6.250%	30	1	+829.603%
2023-04-04	236.8000	236.8000	236.8000	236.8000	-25.063%	10	1	+887.703%
2022-08-04	316.0000	316.0000	316.0000	316.0000	0.000%	1	1	+640.152%

.dark-mode .mFqFCx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mFqFCx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C5800SPX Dec 17 2027 5800.00 Call (SPX271217C05800000)option OPRA

SPX20271217C5800
SPX Dec 17 2027 5800.00 Call (SPX271217C05800000)
option OPRA