Dark

SPX20271217C5900
SPX Dec 17 2027 5900.00 Call (SPX271217C05900000)
option OPRA

EOD

Jul 1, 2026

2067.98-2.215%(-46.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2,067.9800	2,067.9800	2,067.9800	2,067.9800	-2.215%	1	1,326	0.000%
2026-06-22	2,114.8300	2,114.8300	2,114.8300	2,114.8300	+5.147%	1	1,325	-2.215%
2026-06-12	2,010.7500	2,011.3100	2,010.7500	2,011.3100	+5.835%	2	1,326	+2.818%
2026-06-10	1,900.4200	1,900.4200	1,900.4200	1,900.4200	-9.213%	1	1,326	+8.817%
2026-05-26	2,103.1000	2,103.1000	2,093.2800	2,093.2800	+11.623%	6	1,326	-1.209%
2026-05-05	1,875.8700	1,875.8700	1,875.3200	1,875.3200	+11.381%	2	1,330	+10.273%
2026-04-16	1,683.7000	1,683.7000	1,683.7000	1,683.7000	+2.306%	1	1,330	+22.824%
2026-04-15	1,645.7500	1,645.7500	1,645.7500	1,645.7500	+4.423%	1	1,330	+25.656%
2026-04-14	1,571.3200	1,576.0400	1,571.1000	1,576.0400	+5.438%	12	1,329	+31.214%
2026-04-13	1,494.7500	1,494.7500	1,494.7500	1,494.7500	-0.506%	1	1,329	+38.350%
2026-04-10	1,502.3500	1,502.3500	1,502.3500	1,502.3500	+2.660%	1	1,329	+37.650%
2026-04-09	1,459.6800	1,463.4200	1,459.6800	1,463.4200	-3.471%	2	1,329	+41.311%
2026-03-05	1,516.0400	1,516.0400	1,516.0400	1,516.0400	-0.377%	2	1,328	+36.407%
2026-02-27	1,521.7700	1,521.7700	1,521.7700	1,521.7700	-3.859%	1	1,326	+35.893%
2026-02-25	1,582.8900	1,582.8900	1,582.8500	1,582.8500	+4.815%	2	1,326	+30.649%
2026-02-23	1,510.1400	1,510.1400	1,510.1400	1,510.1400	+0.426%	1	1,326	+36.940%
2026-02-13	1,503.7300	1,503.7300	1,503.7300	1,503.7300	-7.462%	1	1,281	+37.523%
2026-02-09	1,624.9900	1,624.9900	1,624.9900	1,624.9900	+6.561%	1	1,281	+27.261%
2026-02-05	1,524.9400	1,524.9400	1,524.9400	1,524.9400	-3.629%	1	1,280	+35.611%
2026-02-04	1,581.8900	1,582.3600	1,581.8900	1,582.3600	-2.630%	2	1,280	+30.690%
2026-02-03	1,625.1000	1,625.1000	1,625.1000	1,625.1000	-2.396%	1	1,280	+27.252%
2026-01-28	1,665.0000	1,665.0000	1,665.0000	1,665.0000	+3.448%	1	1,280	+24.203%
2026-01-22	1,609.6000	1,609.6000	1,609.5100	1,609.5100	-1.866%	2	1,281	+28.485%
2026-01-15	1,641.5300	1,641.5300	1,640.1200	1,640.1200	+1.148%	2	1,281	+26.087%
2026-01-12	1,621.5000	1,621.5000	1,621.5000	1,621.5000	-0.350%	1	1,280	+27.535%
2026-01-09	1,627.2000	1,627.2000	1,627.2000	1,627.2000	+1.334%	2	1,279	+27.088%
2026-01-06	1,605.7500	1,605.7800	1,605.7500	1,605.7800	+1.201%	2	1,277	+28.784%
2026-01-05	1,587.1500	1,587.1500	1,586.7300	1,586.7300	+3.264%	2	1,277	+30.330%
2026-01-02	1,538.1400	1,538.1400	1,536.5700	1,536.5700	-4.768%	3	1,277	+34.584%
2025-12-24	1,607.0000	1,613.5000	1,607.0000	1,613.5000	+1.674%	3	1,278	+28.167%
2025-12-23	1,586.9400	1,586.9400	1,586.9400	1,586.9400	+4.209%	1	1,278	+30.312%
2025-12-16	1,516.6200	1,522.8500	1,511.6600	1,522.8500	-4.116%	4	1,277	+35.797%
2025-12-09	1,587.9900	1,588.2200	1,587.9900	1,588.2200	-1.847%	2	1,277	+30.207%
2025-12-05	1,618.4000	1,618.4000	1,618.1000	1,618.1000	+3.836%	2	1,277	+27.803%
2025-12-02	1,561.7300	1,561.7300	1,558.3300	1,558.3300	+0.986%	4	1,277	+32.705%
2025-11-26	1,544.6400	1,544.6400	1,543.1200	1,543.1200	+4.760%	2	1,277	+34.013%
2025-11-24	1,472.0300	1,479.8500	1,468.3100	1,473.0100	+3.878%	310	1,277	+40.391%
2025-11-21	1,384.2300	1,418.0200	1,384.2300	1,418.0200	-0.780%	3	1,277	+45.836%
2025-11-19	1,430.3600	1,431.5200	1,429.1700	1,429.1700	-5.995%	4	1,278	+44.698%
2025-11-17	1,521.0700	1,523.5200	1,519.6600	1,520.3100	+1.457%	34	1,278	+36.024%
2025-10-23	1,493.0700	1,506.6400	1,493.0700	1,498.4800	-1.481%	18	1,278	+38.005%
2025-10-06	1,508.7900	1,521.0000	1,508.7900	1,521.0000	+3.862%	15	1,278	+35.962%
2025-09-22	1,464.5400	1,464.5400	1,464.4400	1,464.4400	+7.845%	2	1,279	+41.213%
2025-09-11	1,358.3100	1,358.3100	1,357.3200	1,357.9100	+7.708%	4	1,279	+52.291%
2025-09-03	1,260.7300	1,260.7300	1,260.7300	1,260.7300	+0.445%	1	1,279	+64.030%
2025-08-26	1,255.1400	1,255.1400	1,255.1400	1,255.1400	+6.537%	101	1,279	+64.761%
2025-08-04	1,176.7900	1,178.1300	1,176.7900	1,178.1300	-1.921%	3	1,178	+75.531%
2025-07-23	1,201.2000	1,201.2000	1,201.2000	1,201.2000	+16.578%	1	1,178	+72.160%
2025-06-24	1,030.3800	1,030.3800	1,030.3800	1,030.3800	+5.426%	1	1,179	+100.701%
2025-06-23	978.2500	978.2500	977.2000	977.3500	-0.386%	210	1,179	+111.591%
2025-06-18	981.1400	981.1400	981.1400	981.1400	-0.306%	1	1,241	+110.773%
2025-06-13	984.1500	984.1500	984.1500	984.1500	+5.818%	300	1,241	+110.129%
2025-05-29	930.0400	930.0400	930.0400	930.0400	-3.723%	13	1,091	+122.354%
2025-05-20	968.3300	968.3300	966.0000	966.0000	+1.756%	4	1,075	+114.077%
2025-05-16	941.0000	949.3300	941.0000	949.3300	+0.689%	6	1,073	+117.836%
2025-05-15	944.6400	944.6400	942.8300	942.8300	+2.482%	2	1,074	+119.338%
2025-05-13	926.0600	926.0600	920.0000	920.0000	+18.710%	2	1,099	+124.780%
2025-05-05	775.0000	775.0000	775.0000	775.0000	+5.249%	51	947	+166.836%
2025-05-01	739.1500	739.1500	736.3500	736.3500	-4.546%	2	921	+180.842%
2025-03-20	771.4200	771.4200	771.4200	771.4200	+1.387%	1	771	+168.074%
2025-03-14	759.4700	761.8000	759.4700	760.8700	+1.723%	128	571	+171.792%
2025-03-11	750.1000	750.1000	747.9800	747.9800	-14.758%	2	571	+176.475%
2025-03-07	806.3200	877.4800	805.3300	877.4800	-12.252%	168	571	+135.673%
2025-03-03	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-13.058%	1	521	+106.798%
2025-02-20	1,150.1900	1,150.1900	1,150.1900	1,150.1900	-2.336%	1	521	+79.795%
2025-01-23	1,177.7000	1,177.7000	1,177.7000	1,177.7000	+4.935%	1	420	+75.595%
2025-01-21	1,122.3100	1,122.3100	1,122.3100	1,122.3100	+1.510%	1	418	+84.261%
2025-01-17	1,105.3200	1,105.6100	1,105.3200	1,105.6100	+11.895%	16	418	+87.044%
2025-01-14	986.1600	988.0800	986.1600	988.0800	-5.700%	3	418	+109.293%
2025-01-03	1,047.8100	1,047.8100	1,047.8100	1,047.8100	+0.023%	52	417	+97.362%
2024-12-30	1,047.5700	1,047.5700	1,047.5700	1,047.5700	-4.918%	1	367	+97.407%
2024-12-23	1,101.7500	1,101.7500	1,101.7500	1,101.7500	+2.967%	1	368	+87.700%
2024-12-19	1,070.0000	1,070.0000	1,070.0000	1,070.0000	-2.727%	2	367	+93.269%
2024-12-18	1,100.0000	1,100.0000	1,100.0000	1,100.0000	-2.423%	4	361	+87.998%
2024-12-02	1,127.3200	1,127.3200	1,127.3200	1,127.3200	+1.928%	1	361	+83.442%
2024-11-25	1,113.7500	1,113.7500	1,106.0000	1,106.0000	+0.363%	364	0	+86.978%
2024-11-22	1,102.0000	1,102.0000	1,102.0000	1,102.0000	+5.514%	2	0	+87.657%
2024-11-15	1,044.4100	1,044.4100	1,044.4100	1,044.4100	-5.955%	14	0	+98.005%
2024-11-14	1,110.5400	1,110.5400	1,110.5400	1,110.5400	+38.818%	14	0	+86.214%
2024-07-31	800.0000	800.0000	800.0000	800.0000	+0.864%	200	0	+158.498%
2024-06-24	803.7300	803.7300	793.1500	793.1500	0.000%	6	0	+160.730%

.dark-mode .QQVXJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQVXJ4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C5900SPX Dec 17 2027 5900.00 Call (SPX271217C05900000)option OPRA

SPX20271217C5900
SPX Dec 17 2027 5900.00 Call (SPX271217C05900000)
option OPRA