Dark

SPX20271217C6000
SPX Dec 17 2027 6000.00 Call (SPX271217C06000000)
option OPRA

EOD

Sep 10, 2026

2010.95-3.751%(-78.38)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2,014.8400	2,014.8400	2,000.8200	2,010.9500	-3.751%	29	82,367	0.000%
2026-09-08	2,094.5200	2,094.5200	2,086.0600	2,089.3300	-1.167%	3	82,367	-3.751%
2026-09-04	2,121.9000	2,121.9000	2,108.9000	2,113.9900	-1.121%	8	82,364	-4.874%
2026-09-03	2,097.4000	2,141.9600	2,097.4000	2,137.9600	+3.184%	19	82,364	-5.941%
2026-09-02	2,071.5600	2,071.9800	2,071.5600	2,071.9800	+1.943%	2	82,362	-2.945%
2026-09-01	2,032.4900	2,032.4900	2,032.4900	2,032.4900	-2.543%	2	82,362	-1.060%
2026-08-31	2,096.1900	2,096.1900	2,085.5300	2,085.5300	-1.929%	9	82,362	-3.576%
2026-08-28	2,146.1700	2,178.0600	2,126.5600	2,126.5600	-0.114%	24	82,357	-5.436%
2026-08-27	2,128.9900	2,128.9900	2,128.9900	2,128.9900	+1.745%	2	82,356	-5.544%
2026-08-26	2,090.8000	2,092.4700	2,090.8000	2,092.4700	-0.198%	3	82,354	-3.896%
2026-08-25	2,092.0300	2,096.6200	2,084.5200	2,096.6200	+1.140%	14	82,357	-4.086%
2026-08-24	2,077.9300	2,084.8000	2,072.9800	2,072.9800	-1.109%	3	82,356	-2.992%
2026-08-21	2,096.2300	2,096.2300	2,096.2300	2,096.2300	+0.877%	2	82,354	-4.068%
2026-08-20	2,093.5200	2,093.5200	2,078.0000	2,078.0000	-2.258%	33	82,352	-3.227%
2026-08-18	2,126.0000	2,126.0000	2,126.0000	2,126.0000	-2.304%	1	82,320	-5.412%
2026-08-17	2,192.8100	2,194.7600	2,174.1300	2,176.1300	-1.178%	73	82,321	-7.591%
2026-08-14	2,216.0600	2,216.0600	2,198.6300	2,202.0600	-0.324%	9	82,320	-8.679%
2026-08-13	2,196.7500	2,209.2100	2,196.7500	2,209.2100	+1.741%	5	82,320	-8.974%
2026-08-12	2,164.0300	2,171.4000	2,164.0300	2,171.4000	+1.052%	2	82,316	-7.389%
2026-08-11	2,184.8100	2,184.8100	2,148.7900	2,148.7900	-1.749%	5	82,316	-6.415%
2026-08-10	2,186.6300	2,187.0500	2,186.6300	2,187.0500	+0.427%	3	82,314	-8.052%
2026-08-07	2,182.2100	2,182.2100	2,176.8300	2,177.7500	+1.908%	7	82,315	-7.659%
2026-08-06	2,147.4000	2,147.4000	2,136.9700	2,136.9700	-1.727%	22	82,313	-5.897%
2026-08-05	2,174.5200	2,174.5200	2,174.5200	2,174.5200	+0.047%	3	82,314	-7.522%
2026-08-04	2,078.7700	2,173.4900	2,078.7700	2,173.4900	+6.011%	5	82,311	-7.478%
2026-08-03	2,015.5400	2,051.8500	2,015.5400	2,050.2500	+4.683%	71	82,310	-1.917%
2026-07-31	1,943.2400	1,958.5400	1,943.2400	1,958.5400	+2.817%	8	82,304	+2.676%
2026-07-30	1,873.1500	1,905.0400	1,873.1500	1,904.8800	+5.103%	6	82,302	+5.568%
2026-07-29	1,891.5700	1,898.8400	1,812.4000	1,812.4000	-5.199%	19	82,304	+10.955%
2026-07-28	1,871.5000	1,911.8000	1,871.5000	1,911.8000	+0.920%	10	82,300	+5.186%
2026-07-27	1,948.6300	1,948.6300	1,875.4300	1,894.3700	+0.086%	29	82,290	+6.154%
2026-07-24	1,891.8100	1,936.3500	1,891.8100	1,892.7400	+0.144%	13	82,265	+6.245%
2026-07-23	1,890.0200	1,890.0200	1,890.0200	1,890.0200	-4.644%	1	82,257	+6.398%
2026-07-22	1,979.9600	1,997.1400	1,979.9600	1,982.0600	+1.751%	11	82,256	+1.458%
2026-07-21	1,947.9600	1,947.9600	1,947.9600	1,947.9600	+0.855%	3	82,256	+3.234%
2026-07-20	1,979.3200	1,979.3200	1,931.4500	1,931.4500	-1.968%	22	82,256	+4.116%
2026-07-17	1,939.3100	1,970.2200	1,939.3100	1,970.2200	-1.135%	4	82,259	+2.067%
2026-07-16	2,010.0900	2,010.0900	1,992.8300	1,992.8300	-2.056%	3	82,259	+0.909%
2026-07-15	2,041.2800	2,041.2800	2,034.6600	2,034.6600	+1.015%	6	82,260	-1.165%
2026-07-14	2,014.2200	2,014.2200	2,014.2200	2,014.2200	+0.997%	1,001	81,808	-0.162%
2026-07-13	2,024.2800	2,024.2800	1,994.3400	1,994.3400	-2.616%	34	81,257	+0.833%
2026-07-10	2,021.5100	2,047.9200	2,021.5100	2,047.9200	+1.707%	7	81,227	-1.805%
2026-07-09	1,992.6300	2,015.0100	1,992.6300	2,013.5500	+4.682%	8	81,227	-0.129%
2026-07-08	1,923.5000	1,923.5000	1,923.5000	1,923.5000	-2.734%	2	81,224	+4.546%
2026-07-07	1,982.3200	1,983.0200	1,976.3600	1,977.5700	-1.887%	4	81,222	+1.688%
2026-07-06	1,991.8600	2,016.3300	1,991.8600	2,015.6000	+0.246%	7	81,222	-0.231%
2026-07-02	2,010.6500	2,010.6500	2,010.6500	2,010.6500	+1.201%	3	81,213	+0.015%
2026-07-01	1,965.3400	1,993.2700	1,965.3400	1,986.7900	-0.023%	9	81,213	+1.216%
2026-06-30	1,953.4000	1,987.2500	1,953.4000	1,987.2500	+6.756%	10	81,213	+1.193%
2026-06-26	1,840.6500	1,883.1300	1,840.6500	1,861.4800	-1.473%	15	81,203	+8.030%
2026-06-25	1,870.5400	1,889.3100	1,866.4900	1,889.3100	-0.333%	72	81,122	+6.438%
2026-06-24	1,912.7000	1,912.7000	1,895.6200	1,895.6200	-0.492%	3	81,122	+6.084%
2026-06-23	1,932.7800	1,932.7800	1,894.6600	1,905.0000	-4.267%	36	81,123	+5.562%
2026-06-22	1,998.5000	1,998.5000	1,984.7800	1,989.9000	-0.607%	8	81,095	+1.058%
2026-06-18	2,003.3100	2,003.3100	2,002.0600	2,002.0600	+0.958%	5	81,089	+0.444%
2026-06-17	1,983.0700	1,983.0700	1,983.0700	1,983.0700	-1.631%	1	81,089	+1.406%
2026-06-16	2,028.5700	2,028.5700	2,015.9400	2,015.9400	-1.661%	10	81,089	-0.248%
2026-06-15	2,032.4000	2,050.0000	2,032.4000	2,050.0000	+5.899%	3	80,836	-1.905%
2026-06-12	1,935.8100	1,935.8100	1,935.8100	1,935.8100	+0.825%	1	80,836	+3.882%
2026-06-11	1,812.9100	1,919.9700	1,812.9100	1,919.9700	+5.367%	5	80,836	+4.739%
2026-06-10	1,854.5300	1,854.5300	1,822.1700	1,822.1700	-3.951%	8	80,837	+10.360%
2026-06-09	1,859.7300	1,899.7700	1,859.7300	1,897.1300	-2.492%	550	80,831	+6.000%
2026-06-08	1,958.9100	1,969.9800	1,945.6100	1,945.6100	+2.854%	12	80,579	+3.358%
2026-06-05	1,968.8600	1,968.8600	1,891.6300	1,891.6300	-8.880%	10	80,576	+6.308%
2026-06-04	2,055.0000	2,075.9800	2,055.0000	2,075.9800	+0.308%	16	80,573	-3.132%
2026-06-03	2,079.2000	2,079.2000	2,069.6000	2,069.6000	-1.568%	7	80,572	-2.834%
2026-06-02	2,105.6500	2,105.8600	2,101.4400	2,102.5600	+0.533%	6	80,569	-4.357%
2026-06-01	2,078.5000	2,098.5600	2,078.5000	2,091.4200	+0.640%	8	80,563	-3.848%
2026-05-29	2,078.1100	2,078.1100	2,078.1100	2,078.1100	+1.557%	1	80,562	-3.232%
2026-05-28	2,046.2500	2,046.2500	2,046.2500	2,046.2500	+1.615%	306	80,311	-1.725%
2026-05-27	2,013.7200	2,013.7200	2,013.7200	2,013.7200	+0.196%	2	80,356	-0.138%
2026-05-26	2,020.2200	2,020.2200	2,008.5100	2,009.7800	+0.732%	50	80,354	+0.058%
2026-05-22	1,979.8700	1,995.1800	1,979.8700	1,995.1800	+2.169%	9	80,306	+0.790%
2026-05-21	1,957.7000	1,957.7000	1,951.9700	1,952.8200	+0.816%	5,004	79,847	+2.977%
2026-05-20	1,923.7500	1,937.0100	1,923.7500	1,937.0100	+2.608%	14,453	79,847	+3.817%
2026-05-19	1,891.5400	1,908.2200	1,887.7700	1,887.7700	+0.241%	2,819	61,865	+6.525%
2026-05-18	1,883.2300	1,883.2300	1,883.2300	1,883.2300	-3.313%	15	61,865	+6.782%
2026-05-15	1,933.3000	1,959.8200	1,933.3000	1,947.7500	-3.084%	18	61,865	+3.245%
2026-05-14	2,007.4400	2,009.7200	2,007.2700	2,009.7200	+2.619%	102	59,468	+0.061%
2026-05-13	1,929.8400	1,961.1000	1,929.8400	1,958.4200	+2.049%	203	59,469	+2.682%
2026-05-12	1,905.6600	1,919.0900	1,883.2300	1,919.0900	-0.327%	30	59,469	+4.787%
2026-05-11	1,925.2100	1,938.5100	1,922.7600	1,925.3900	+1.218%	1,007	59,469	+4.444%
2026-05-08	1,900.0700	1,902.2300	1,900.0700	1,902.2300	+2.603%	1,503	58,468	+5.715%
2026-05-07	1,878.4400	1,883.3500	1,853.9700	1,853.9700	-1.195%	7	57,907	+8.467%
2026-05-06	1,836.5800	1,876.4000	1,836.5800	1,876.4000	+4.485%	12	57,906	+7.171%
2026-05-05	1,788.0000	1,795.8600	1,788.0000	1,795.8600	+2.724%	1,011	57,902	+11.977%
2026-05-04	1,761.9400	1,762.3800	1,733.7500	1,748.2300	-1.378%	12	56,895	+15.028%
2026-05-01	1,763.6200	1,788.0000	1,763.6200	1,772.6600	+4.611%	4	56,893	+13.443%
2026-04-30	1,694.5200	1,694.5200	1,694.5200	1,694.5200	+1.012%	1	56,893	+18.674%
2026-04-29	1,674.3900	1,678.8900	1,668.3500	1,677.5400	-0.399%	10	56,892	+19.875%
2026-04-28	1,670.2600	1,684.2600	1,670.2600	1,684.2600	-0.664%	2,255	55,635	+19.397%
2026-04-24	1,670.3000	1,699.0500	1,670.3000	1,695.5100	+3.209%	4	55,134	+18.604%
2026-04-23	1,687.7000	1,687.7000	1,642.8000	1,642.8000	-1.525%	27	55,132	+22.410%
2026-04-22	1,669.1000	1,669.1000	1,666.4000	1,668.2400	+1.503%	3	55,105	+20.543%
2026-04-21	1,677.6300	1,677.6300	1,636.7200	1,643.5300	-0.495%	1,164	54,453	+22.356%
2026-04-20	1,648.0000	1,652.7000	1,645.9200	1,651.7000	-0.850%	1,042	54,453	+21.750%
2026-04-17	1,646.0000	1,677.3900	1,646.0000	1,665.8600	+4.277%	521	53,551	+20.715%
2026-04-16	1,592.7500	1,612.9000	1,592.7500	1,597.5400	+0.497%	1,907	53,045	+25.878%
2026-04-15	1,570.2900	1,589.6400	1,565.1600	1,589.6400	+3.357%	2,003	51,542	+26.503%
2026-04-14	1,538.0100	1,538.0100	1,538.0100	1,538.0100	+5.566%	1	51,190	+30.750%
2026-04-13	1,421.9000	1,456.9200	1,416.3100	1,456.9200	+2.253%	7	51,190	+38.027%
2026-04-10	1,424.8200	1,424.8200	1,424.8200	1,424.8200	+0.182%	1	51,188	+41.137%
2026-04-09	1,385.8200	1,427.7500	1,385.8200	1,422.2300	+2.100%	23	51,188	+41.394%
2026-04-08	1,388.4200	1,395.7000	1,369.8700	1,392.9800	+10.702%	7	51,196	+44.363%
2026-04-07	1,264.6600	1,264.6600	1,256.3200	1,258.3100	-0.586%	3	51,196	+59.814%
2026-04-06	1,257.8800	1,266.1000	1,253.6800	1,265.7300	+1.502%	50	51,193	+58.877%
2026-04-02	1,242.1400	1,247.0000	1,234.6100	1,247.0000	-0.645%	26	51,163	+61.263%
2026-04-01	1,255.1000	1,255.1000	1,255.1000	1,255.1000	+4.158%	1	51,163	+60.222%
2026-03-31	1,132.3000	1,205.0000	1,132.3000	1,205.0000	+8.130%	707	50,863	+66.884%
2026-03-30	1,136.5800	1,136.5800	1,114.4000	1,114.4000	-1.939%	11	50,861	+80.451%
2026-03-27	1,175.4300	1,175.4300	1,136.4400	1,136.4400	-4.810%	4,606	50,850	+76.952%
2026-03-26	1,239.7600	1,239.7600	1,193.8700	1,193.8700	-6.589%	13	46,698	+68.440%
2026-03-25	1,278.0800	1,278.0800	1,278.0800	1,278.0800	+1.787%	3,513	45,697	+57.341%
2026-03-24	1,239.4500	1,266.7900	1,239.4500	1,255.6400	-1.802%	17	47,425	+60.153%
2026-03-23	1,301.6200	1,311.5400	1,269.9000	1,278.6800	+4.209%	19	47,410	+57.268%
2026-03-20	1,259.3600	1,259.3600	1,211.0200	1,227.0300	-5.609%	114	47,407	+63.888%
2026-03-19	1,268.1700	1,299.9400	1,263.7100	1,299.9400	+0.141%	16	47,400	+54.696%
2026-03-18	1,331.3000	1,333.5300	1,297.5800	1,298.1100	-4.173%	8	47,392	+54.914%
2026-03-17	1,376.6200	1,381.1800	1,354.6400	1,354.6400	+0.980%	5	47,387	+48.449%
2026-03-16	1,341.5000	1,341.5000	1,341.5000	1,341.5000	+2.404%	101	47,386	+49.903%
2026-03-13	1,360.7100	1,360.7100	1,310.0100	1,310.0100	-2.810%	215	47,312	+53.506%
2026-03-12	1,359.6100	1,362.4600	1,341.4900	1,347.8800	-3.777%	3,556	46,197	+49.194%
2026-03-11	1,418.0700	1,418.7100	1,388.3300	1,400.7900	-2.897%	9	44,646	+43.558%
2026-03-10	1,428.6800	1,442.5800	1,428.6800	1,442.5800	+1.700%	3	44,645	+39.400%
2026-03-09	1,311.4500	1,418.4600	1,306.2900	1,418.4600	+2.311%	3	44,642	+41.770%
2026-03-06	1,376.7300	1,392.5200	1,376.7300	1,386.4200	-2.896%	17	44,641	+45.046%
2026-03-05	1,443.1200	1,443.1200	1,401.9000	1,427.7700	-0.985%	166	44,634	+40.846%
2026-03-04	1,441.9800	1,441.9800	1,441.9800	1,441.9800	+0.558%	1	44,584	+39.458%
2026-03-03	1,432.5600	1,443.4700	1,432.5600	1,433.9800	-2.588%	5	44,583	+40.236%
2026-03-02	1,450.9500	1,476.1200	1,450.9500	1,472.0800	+0.677%	10	44,581	+36.606%
2026-02-27	1,458.5900	1,462.1800	1,446.1000	1,462.1800	-0.505%	5	44,580	+37.531%
2026-02-26	1,475.7100	1,475.7100	1,469.6000	1,469.6000	-3.708%	255	44,580	+36.837%
2026-02-25	1,507.1400	1,527.4500	1,502.7000	1,526.1900	+3.269%	42	44,591	+31.763%
2026-02-24	1,454.7200	1,482.0400	1,454.7200	1,477.8800	+3.284%	222	44,591	+36.070%
2026-02-23	1,487.3200	1,495.6400	1,430.8900	1,430.8900	-4.334%	3,061	44,327	+40.538%
2026-02-20	1,485.5600	1,495.7100	1,481.2100	1,495.7100	+2.889%	4	42,855	+34.448%
2026-02-19	1,444.7000	1,453.9800	1,444.7000	1,453.7100	-2.607%	3	42,855	+38.332%
2026-02-18	1,486.8600	1,492.6300	1,486.8600	1,492.6300	+3.318%	16	42,854	+34.725%
2026-02-17	1,442.5500	1,444.6900	1,442.5500	1,444.6900	+0.345%	2	42,843	+39.196%
2026-02-13	1,426.4000	1,474.9500	1,426.4000	1,439.7300	-1.247%	19	42,828	+39.675%
2026-02-12	1,547.6200	1,547.6200	1,457.9100	1,457.9100	-4.875%	106	42,828	+37.934%
2026-02-11	1,558.9000	1,558.9000	1,527.4100	1,532.6200	-0.639%	12	42,727	+31.210%
2026-02-10	1,548.3900	1,562.5200	1,542.4800	1,542.4800	-0.524%	13	42,720	+30.371%
2026-02-09	1,541.1100	1,550.6000	1,541.1100	1,550.6000	+2.285%	4	42,707	+29.689%
2026-02-06	1,515.9600	1,515.9600	1,515.9600	1,515.9600	+7.081%	1	42,704	+32.652%
2026-02-05	1,439.3100	1,452.2200	1,412.1500	1,415.7100	-4.113%	30	42,704	+42.045%
2026-02-04	1,476.4300	1,476.4300	1,476.4300	1,476.4300	-4.067%	5	42,685	+36.204%
2026-02-03	1,539.0200	1,539.0200	1,539.0200	1,539.0200	-2.284%	1	42,680	+30.664%
2026-02-02	1,575.0000	1,575.0000	1,575.0000	1,575.0000	+3.218%	1	42,681	+27.679%
2026-01-30	1,553.4900	1,553.4900	1,518.6600	1,525.9000	-0.871%	18	42,681	+31.788%
2026-01-29	1,539.3000	1,539.3000	1,539.3000	1,539.3000	-2.771%	28	42,672	+30.641%
2026-01-28	1,589.0600	1,589.0600	1,573.0700	1,583.1700	+0.176%	37	42,644	+27.020%
2026-01-27	1,571.8900	1,580.3900	1,571.8900	1,580.3900	+1.604%	3	42,633	+27.244%
2026-01-26	1,532.0600	1,555.4400	1,532.0600	1,555.4400	+1.592%	5	42,633	+29.285%
2026-01-23	1,531.0600	1,531.0600	1,531.0600	1,531.0600	-0.299%	1	42,628	+31.344%
2026-01-22	1,535.6500	1,535.6500	1,535.6500	1,535.6500	+1.408%	1	42,628	+30.951%
2026-01-21	1,446.4000	1,514.3300	1,445.0300	1,514.3300	+3.488%	6	42,628	+32.795%
2026-01-20	1,485.0500	1,485.0500	1,463.2900	1,463.2900	-5.638%	5	42,628	+37.427%
2026-01-16	1,543.1700	1,560.0500	1,542.4300	1,550.7200	+0.065%	19	42,625	+29.678%
2026-01-15	1,568.4900	1,573.8900	1,549.7100	1,549.7100	+3.081%	3	42,625	+29.763%
2026-01-14	1,509.7100	1,509.7100	1,502.5100	1,503.3900	-3.475%	5	42,623	+33.761%
2026-01-13	1,557.3000	1,557.5200	1,557.3000	1,557.5200	-0.491%	2	42,623	+29.112%
2026-01-12	1,565.4500	1,565.4500	1,565.2000	1,565.2000	-0.379%	703	42,621	+28.479%
2026-01-09	1,543.2000	1,571.1600	1,542.1000	1,571.1600	+3.105%	12	42,420	+27.991%
2026-01-08	1,526.3300	1,526.3300	1,520.7100	1,523.8400	-1.650%	5,906	41,645	+31.966%
2026-01-07	1,543.1300	1,549.4100	1,543.1300	1,549.4100	+0.271%	6	37,937	+29.788%
2026-01-06	1,526.3800	1,547.4700	1,526.3800	1,545.2200	+2.169%	103	37,938	+30.140%
2026-01-05	1,506.9000	1,520.1900	1,506.9000	1,512.4100	+3.120%	49	37,956	+32.963%
2026-01-02	1,467.7300	1,467.7300	1,461.5900	1,466.6500	-0.714%	5	37,950	+37.112%
2025-12-31	1,500.3600	1,500.4300	1,477.2000	1,477.2000	-2.385%	15	37,937	+36.133%
2025-12-30	1,509.8300	1,513.2900	1,509.1000	1,513.2900	-0.275%	9	37,937	+32.886%
2025-12-29	1,508.2800	1,517.4600	1,501.2700	1,517.4600	-1.368%	5	37,932	+32.521%
2025-12-26	1,541.3000	1,541.3000	1,538.5000	1,538.5000	-0.064%	2	37,927	+30.708%
2025-12-24	1,533.5900	1,544.2100	1,533.5900	1,539.4900	+1.143%	96	37,232	+30.624%
2025-12-23	1,513.2900	1,522.1000	1,512.2700	1,522.1000	+1.643%	4,953	37,232	+32.117%
2025-12-22	1,488.5000	1,497.9300	1,488.5000	1,497.4900	+2.330%	10	35,680	+34.288%
2025-12-19	1,436.3700	1,467.7700	1,436.3700	1,463.4000	+2.279%	65	35,676	+37.416%
2025-12-18	1,421.7800	1,451.3300	1,420.3700	1,430.7900	+2.992%	615	34,615	+40.548%
2025-12-17	1,457.5000	1,460.0100	1,382.8500	1,389.2200	-3.860%	283	35,002	+44.754%
2025-12-16	1,462.9700	1,467.9500	1,440.5100	1,445.0000	-2.271%	1,623	34,939	+39.166%
2025-12-15	1,471.9800	1,485.8700	1,471.9800	1,478.5800	-0.500%	7	33,922	+36.005%
2025-12-12	1,543.7800	1,543.7800	1,486.0100	1,486.0100	-3.487%	14	33,918	+35.325%
2025-12-11	1,525.3200	1,539.7000	1,525.3200	1,539.7000	-0.433%	5	33,910	+30.607%
2025-12-10	1,507.2200	1,546.4000	1,507.2200	1,546.4000	+2.287%	420	33,909	+30.041%
2025-12-09	1,522.9200	1,522.9200	1,511.8200	1,511.8200	+0.715%	5	33,897	+33.015%
2025-12-08	1,501.0900	1,501.0900	1,501.0900	1,501.0900	-1.560%	6	33,892	+33.966%
2025-12-05	1,533.2200	1,533.9200	1,524.8800	1,524.8800	+0.849%	1,003	33,886	+31.876%
2025-12-04	1,504.3300	1,512.0400	1,504.3300	1,512.0400	+1.512%	4	34,386	+32.996%
2025-12-03	1,480.5100	1,497.7000	1,478.6500	1,489.5200	-0.258%	766	34,386	+35.007%
2025-12-02	1,503.8300	1,503.8300	1,481.7700	1,493.3800	+0.621%	50	34,393	+34.658%
2025-12-01	1,476.5600	1,497.1200	1,476.5600	1,484.1600	-1.055%	71	34,407	+35.494%
2025-11-28	1,499.9900	1,499.9900	1,499.9900	1,499.9900	+0.338%	1	34,372	+34.064%
2025-11-26	1,475.0200	1,498.0900	1,475.0200	1,494.9400	+5.344%	19	34,353	+34.517%
2025-11-25	1,387.0700	1,419.1000	1,387.0700	1,419.1000	+0.961%	2,261	34,353	+41.706%
2025-11-24	1,402.5300	1,408.7800	1,393.2700	1,405.5900	+2.059%	173	33,352	+43.068%
2025-11-21	1,310.6800	1,377.2300	1,310.6800	1,377.2300	+6.232%	6	33,283	+46.014%
2025-11-20	1,443.7400	1,443.7400	1,296.4400	1,296.4400	-4.802%	7	33,282	+55.113%
2025-11-19	1,369.9100	1,369.9100	1,346.0100	1,361.8300	+0.042%	2,967	33,281	+47.665%
2025-11-18	1,336.4400	1,361.2600	1,323.7900	1,361.2600	-1.547%	45	31,660	+47.727%
2025-11-17	1,431.3900	1,448.9400	1,382.2200	1,382.6500	-4.927%	7	31,659	+45.442%
2025-11-14	1,409.9100	1,475.7900	1,409.9100	1,454.3000	-0.054%	4	31,658	+38.276%
2025-11-13	1,490.0300	1,490.0300	1,455.0900	1,455.0900	-5.182%	26	31,658	+38.201%
2025-11-12	1,535.6000	1,535.6000	1,534.6200	1,534.6200	-0.429%	6	31,654	+31.039%
2025-11-11	1,523.3900	1,541.2300	1,523.3900	1,541.2300	+2.092%	6	31,651	+30.477%
2025-11-10	1,498.0000	1,509.6500	1,478.0100	1,509.6500	+5.770%	5	31,652	+33.206%
2025-11-07	1,399.8800	1,427.3000	1,381.9000	1,427.3000	-1.741%	7	31,651	+40.892%
2025-11-06	1,492.3000	1,492.3500	1,452.5900	1,452.5900	-4.510%	34	31,646	+38.439%
2025-11-05	1,493.9200	1,521.1900	1,493.9200	1,521.1900	+2.302%	29	31,645	+32.196%
2025-11-04	1,514.3100	1,516.5700	1,486.9600	1,486.9600	-3.841%	263	31,625	+35.239%
2025-11-03	1,542.0100	1,553.6200	1,539.0100	1,546.3600	+0.322%	39	31,519	+30.044%
2025-10-31	1,543.3200	1,543.3200	1,527.4400	1,541.3900	+0.275%	54	31,519	+30.463%
2025-10-30	1,548.7500	1,552.1300	1,536.8500	1,537.1600	-2.511%	20	31,517	+30.822%
2025-10-29	1,579.8100	1,579.8100	1,576.3600	1,576.7600	+0.527%	3,764	31,526	+27.537%
2025-10-28	1,566.0700	1,568.5600	1,566.0700	1,568.5000	+1.666%	3,203	27,998	+28.208%
2025-10-27	1,526.9700	1,542.7900	1,526.9700	1,542.7900	+4.219%	1,002	24,706	+30.345%
2025-10-24	1,475.1600	1,480.4400	1,474.8700	1,480.3300	+5.806%	14	24,706	+35.845%
2025-10-22	1,390.1700	1,399.1000	1,390.1700	1,399.1000	-1.895%	7	24,706	+43.732%
2025-10-21	1,426.1300	1,426.1300	1,426.1300	1,426.1300	-0.131%	1	24,706	+41.007%
2025-10-20	1,428.0000	1,428.0000	1,428.0000	1,428.0000	+3.797%	4	24,706	+40.823%
2025-10-17	1,375.7600	1,375.7600	1,375.7600	1,375.7600	+1.579%	101	24,710	+46.170%
2025-10-16	1,354.3800	1,354.3800	1,354.3800	1,354.3800	-1.460%	4	24,709	+48.478%
2025-10-15	1,374.4500	1,374.4500	1,374.4500	1,374.4500	-0.621%	1	24,705	+46.309%
2025-10-14	1,354.6600	1,386.2100	1,354.6600	1,383.0400	+0.838%	2,032	24,704	+45.401%
2025-10-13	1,361.4900	1,371.5500	1,349.2500	1,371.5500	+1.065%	11	22,699	+46.619%
2025-10-10	1,454.3100	1,454.3100	1,357.1000	1,357.1000	-5.502%	3	22,689	+48.180%
2025-10-09	1,443.4300	1,443.4300	1,431.4900	1,436.1100	-1.346%	20	22,688	+40.028%
2025-10-08	1,455.4300	1,456.9600	1,451.4100	1,455.7000	+2.484%	7	22,671	+38.143%
2025-10-07	1,415.9800	1,421.5300	1,414.6900	1,420.4100	-1.831%	8	22,662	+41.575%
2025-10-06	1,433.3700	1,449.8200	1,426.8700	1,446.9100	+1.946%	28	22,662	+38.982%
2025-10-03	1,442.0400	1,444.7000	1,418.9500	1,419.2900	+0.047%	46	22,651	+41.687%
2025-10-02	1,420.5600	1,421.0400	1,408.6000	1,418.6200	+3.047%	22	22,668	+41.754%
2025-09-30	1,371.2200	1,376.6700	1,368.3800	1,376.6700	+1.268%	51	22,670	+46.073%
2025-09-26	1,360.2000	1,360.2000	1,359.4300	1,359.4300	+2.543%	56	22,585	+47.926%
2025-09-25	1,340.3300	1,341.1400	1,322.9700	1,325.7200	-2.407%	2,257	22,058	+51.687%
2025-09-24	1,370.0000	1,370.1900	1,355.9600	1,358.4200	-0.812%	11	20,382	+48.036%
2025-09-23	1,393.9400	1,393.9400	1,369.5400	1,369.5400	-1.590%	14	20,377	+46.834%
2025-09-22	1,365.5100	1,391.6700	1,365.5100	1,391.6700	+2.018%	8	20,377	+44.499%
2025-09-19	1,349.6600	1,364.1400	1,345.3800	1,364.1400	+1.284%	8	20,372	+47.415%
2025-09-18	1,344.2800	1,346.8500	1,344.2800	1,346.8500	+2.183%	24	20,369	+49.308%
2025-09-17	1,301.7800	1,318.0700	1,301.7800	1,318.0700	-0.301%	4	20,345	+52.568%
2025-09-16	1,330.6600	1,330.6600	1,320.6800	1,322.0500	-0.367%	12	20,344	+52.108%
2025-09-15	1,325.5800	1,328.4000	1,322.7100	1,326.9200	+2.010%	26	20,343	+51.550%
2025-09-12	1,296.2400	1,300.7700	1,296.2400	1,300.7700	+0.117%	12	20,326	+54.597%
2025-09-11	1,284.8300	1,299.8800	1,282.8700	1,299.2500	+3.753%	9	20,336	+54.778%
2025-09-10	1,266.3600	1,266.4100	1,247.7200	1,252.2500	+1.329%	5	20,334	+60.587%
2025-09-09	1,224.6800	1,235.8300	1,219.4100	1,235.8300	+1.283%	4	20,335	+62.721%
2025-09-08	1,224.7300	1,225.6300	1,216.6200	1,220.1800	+1.927%	12	20,335	+64.808%
2025-09-05	1,241.4300	1,243.7600	1,197.1100	1,197.1100	-1.912%	8	20,336	+67.984%
2025-09-04	1,221.2600	1,221.2600	1,220.4500	1,220.4500	+3.312%	2	20,336	+64.771%
2025-09-03	1,181.3200	1,181.3200	1,181.3200	1,181.3200	+3.977%	3	20,335	+70.229%
2025-09-02	1,136.1400	1,136.1400	1,136.1400	1,136.1400	-5.366%	5	20,335	+76.998%
2025-08-29	1,202.0300	1,202.0300	1,200.5600	1,200.5600	-2.922%	4	20,335	+67.501%
2025-08-28	1,231.7100	1,236.7000	1,231.7100	1,236.7000	+1.592%	4	20,335	+62.606%
2025-08-27	1,218.4900	1,222.5900	1,217.3200	1,217.3200	+1.442%	11	20,333	+65.195%
2025-08-26	1,192.1100	1,200.0200	1,192.0000	1,200.0200	+4.522%	1,852	18,487	+67.576%
2025-08-21	1,148.1000	1,148.1000	1,148.1000	1,148.1000	-0.627%	1	19,719	+75.155%
2025-08-20	1,151.9100	1,155.3400	1,151.9100	1,155.3400	-2.461%	21	19,718	+74.057%
2025-08-19	1,184.4900	1,184.4900	1,184.4900	1,184.4900	-1.589%	1,501	19,697	+69.773%
2025-08-18	1,203.6100	1,203.6100	1,203.6100	1,203.6100	-0.704%	2,003	18,197	+67.077%
2025-08-15	1,222.0000	1,222.0000	1,208.3400	1,212.1400	-0.644%	2,007	16,194	+65.901%
2025-08-14	1,203.8900	1,220.0000	1,203.8900	1,220.0000	+4.630%	11	14,189	+64.832%
2025-08-11	1,166.0100	1,166.0100	1,166.0100	1,166.0100	+0.372%	1	14,196	+72.464%
2025-08-08	1,158.9000	1,168.6600	1,154.0500	1,161.6900	+4.172%	9	14,196	+73.106%
2025-08-07	1,124.7500	1,127.2700	1,112.1900	1,115.1600	+1.328%	18	14,195	+80.328%
2025-08-05	1,097.9800	1,100.5400	1,097.9800	1,100.5400	-0.678%	2	14,182	+82.724%
2025-08-04	1,109.8400	1,114.1300	1,108.0300	1,108.0500	+3.027%	7	14,182	+81.485%
2025-08-01	1,075.4900	1,075.4900	1,075.4900	1,075.4900	-8.938%	2	14,182	+86.980%
2025-07-30	1,181.0500	1,181.0500	1,181.0500	1,181.0500	+1.160%	1	14,184	+70.268%
2025-07-29	1,167.5100	1,167.5100	1,167.5100	1,167.5100	-1.704%	1	14,184	+72.243%
2025-07-28	1,187.7500	1,187.7500	1,187.7500	1,187.7500	+0.764%	1	14,184	+69.308%
2025-07-25	1,178.7400	1,178.7400	1,178.7400	1,178.7400	+1.964%	1	14,185	+70.602%
2025-07-23	1,156.0300	1,156.0300	1,156.0300	1,156.0300	+2.862%	2	12,785	+73.953%
2025-07-22	1,123.8600	1,123.8600	1,123.8600	1,123.8600	-1.508%	7	12,783	+78.932%
2025-07-21	1,135.8000	1,141.0700	1,135.8000	1,141.0700	+1.646%	2	12,776	+76.234%
2025-07-18	1,122.5900	1,122.5900	1,122.5900	1,122.5900	+2.912%	1	12,776	+79.135%
2025-07-16	1,085.6000	1,090.8200	1,085.6000	1,090.8200	-1.248%	32	12,275	+84.352%
2025-07-15	1,105.8400	1,105.8400	1,104.6000	1,104.6000	+0.309%	11	12,303	+82.052%
2025-07-14	1,101.7900	1,103.4300	1,101.2000	1,101.2000	+0.113%	8	12,303	+82.614%
2025-07-11	1,091.8800	1,099.9600	1,091.8800	1,099.9600	-0.757%	22	12,296	+82.820%
2025-07-10	1,108.3500	1,108.3500	1,108.3500	1,108.3500	+2.276%	400	12,275	+81.436%
2025-07-09	1,083.6900	1,083.6900	1,083.6900	1,083.6900	+1.052%	4	11,875	+85.565%
2025-07-08	1,072.8100	1,072.8100	1,069.5900	1,072.4100	+0.020%	4	11,872	+87.517%
2025-07-07	1,091.5100	1,091.9400	1,072.2000	1,072.2000	-3.376%	3	11,870	+87.554%
2025-07-03	1,109.6600	1,109.6600	1,109.6600	1,109.6600	+6.908%	1	11,868	+81.222%
2025-07-01	1,035.8400	1,042.7600	1,035.8400	1,037.9600	+0.151%	1,254	11,853	+93.741%
2025-06-30	1,036.4000	1,036.4000	1,036.4000	1,036.4000	+3.834%	1,051	11,629	+94.032%
2025-06-26	987.9700	998.1300	987.9700	998.1300	+2.868%	278	9,294	+101.472%
2025-06-25	970.3000	970.3000	970.3000	970.3000	-0.195%	1	9,344	+107.250%
2025-06-24	954.7700	972.2000	954.7700	972.2000	+7.519%	817	9,343	+106.845%
2025-06-23	914.8100	914.8100	898.3700	904.2100	+0.694%	3	9,040	+122.399%
2025-06-20	917.1200	917.1200	893.9700	897.9800	-1.633%	12	9,037	+123.942%
2025-06-17	931.6200	931.6200	908.5000	912.8900	-2.834%	6	9,034	+120.284%
2025-06-16	944.5600	944.5600	939.5200	939.5200	+3.221%	2	9,033	+114.040%
2025-06-13	918.2600	918.2600	906.9300	910.2000	-3.657%	20	9,032	+120.935%
2025-06-12	944.7500	944.7500	944.7500	944.7500	-1.188%	1	9,029	+112.855%
2025-06-11	957.6200	959.9500	956.1100	956.1100	+2.587%	55	9,028	+110.326%
2025-06-06	942.3900	942.3900	932.0000	932.0000	+1.822%	806	8,973	+115.767%
2025-06-04	915.8700	915.8700	915.3200	915.3200	+0.244%	7	8,480	+119.699%
2025-06-03	913.3600	913.3600	913.0200	913.0900	+2.740%	250	8,473	+120.236%
2025-06-02	851.0700	888.7400	851.0700	888.7400	+5.176%	2	8,293	+126.270%
2025-05-30	861.6500	864.2000	845.0000	845.0000	-3.494%	6	8,292	+137.982%
2025-05-29	874.1200	875.5900	864.5200	875.5900	+1.921%	37	8,289	+129.668%
2025-05-28	880.6100	880.6100	859.0900	859.0900	+4.310%	4	8,252	+134.079%
2025-05-23	822.4500	823.5900	822.4500	823.5900	-1.331%	4	8,251	+144.169%
2025-05-22	840.7400	853.6000	834.1200	834.7000	-0.631%	6	8,251	+140.919%
2025-05-21	850.0000	860.7000	840.0000	840.0000	-7.257%	3	8,246	+139.399%
2025-05-20	905.7300	905.7300	905.7300	905.7300	-1.419%	2	8,246	+122.025%
2025-05-19	914.4600	918.7700	909.6400	918.7700	+4.882%	8	8,244	+118.874%
2025-05-13	871.7400	876.0000	871.3000	876.0000	+5.363%	3,304	7,937	+129.561%
2025-05-12	831.4100	831.4100	831.4100	831.4100	+14.412%	105	6,011	+141.872%
2025-05-09	722.8000	731.3000	722.8000	726.6800	-5.562%	106	6,006	+176.731%
2025-05-08	769.5100	769.5100	769.4800	769.4800	+3.704%	2	6,029	+161.339%
2025-05-05	742.1000	742.3000	742.0000	742.0000	-0.809%	7	6,030	+171.018%
2025-05-02	748.4800	748.4800	748.0500	748.0500	+4.706%	4	6,030	+168.826%
2025-05-01	682.7400	714.4300	682.7400	714.4300	+12.804%	5	6,028	+181.476%
2025-04-30	633.3400	633.3400	633.3400	633.3400	-2.750%	301	6,027	+217.515%
2025-04-29	627.1200	652.3900	627.1200	651.2500	+6.811%	1,005	5,960	+208.783%
2025-04-28	609.7200	609.7200	609.7200	609.7200	+2.093%	600	5,470	+229.815%
2025-04-24	582.9300	601.4000	582.9300	597.2200	-0.430%	3	5,570	+236.718%
2025-04-23	599.8000	599.8000	599.8000	599.8000	+13.367%	1	5,570	+235.270%
2025-04-22	488.0000	530.0500	488.0000	529.0800	+18.894%	4	5,569	+280.084%
2025-04-21	445.0000	445.0000	445.0000	445.0000	-17.481%	2	5,569	+351.899%
2025-04-17	537.6300	539.2700	537.6300	539.2700	-1.455%	3	5,571	+272.902%
2025-04-16	548.4800	548.4800	547.2300	547.2300	-7.384%	2	5,571	+267.478%
2025-04-15	612.0000	612.0000	590.8600	590.8600	-3.925%	11	5,570	+240.343%
2025-04-14	615.0000	615.0000	615.0000	615.0000	+4.301%	1	5,571	+226.984%
2025-04-11	543.2900	591.4300	534.2400	589.6400	+6.660%	28	5,571	+241.047%
2025-04-10	552.8200	552.8200	552.8200	552.8200	-6.359%	1	5,571	+263.762%
2025-04-09	550.0000	590.3600	550.0000	590.3600	+50.426%	2	5,572	+240.631%
2025-04-08	392.9900	392.9900	392.4600	392.4600	+2.015%	2	5,571	+412.396%
2025-04-07	300.0000	384.7100	300.0000	384.7100	-4.432%	5	5,571	+422.718%
2025-04-04	450.0000	450.0000	402.5500	402.5500	-27.386%	12	5,571	+399.553%
2025-04-03	584.6100	584.6100	554.3700	554.3700	-21.626%	5	5,570	+262.745%
2025-04-02	707.3400	707.3400	707.3400	707.3400	+7.876%	1	5,570	+184.298%
2025-04-01	672.0000	672.0000	655.7000	655.7000	-6.993%	10	5,570	+206.688%
2025-03-28	705.0000	705.0000	705.0000	705.0000	-7.547%	52	5,562	+185.241%
2025-03-26	768.7600	768.7600	762.5500	762.5500	+11.177%	103	5,561	+163.714%
2025-03-21	685.8900	685.8900	685.8900	685.8900	-4.442%	20	5,461	+193.188%
2025-03-20	717.7700	717.7700	717.7700	717.7700	-2.373%	211	5,431	+180.166%
2025-03-19	735.2200	735.2200	735.2200	735.2200	+3.421%	501	5,345	+173.517%
2025-03-17	710.9000	710.9000	710.9000	710.9000	-1.415%	1	5,094	+182.874%
2025-03-14	710.0000	721.1000	708.4800	721.1000	+12.373%	1,050	5,095	+178.873%
2025-03-13	671.0000	671.0000	640.2100	641.7000	-10.169%	637	4,046	+213.379%
2025-03-11	714.3400	714.3400	714.3400	714.3400	+0.848%	5	4,061	+181.512%
2025-03-10	710.4200	711.2700	708.3300	708.3300	-9.094%	306	4,056	+183.900%
2025-03-07	779.1900	779.1900	779.1900	779.1900	-2.383%	2	3,886	+158.082%
2025-03-06	811.5500	811.5500	798.2100	798.2100	-5.098%	502	3,887	+151.932%
2025-03-05	839.8700	841.0900	839.8700	841.0900	+2.618%	2	3,497	+139.089%
2025-03-04	822.2100	822.6100	819.6300	819.6300	-3.445%	4	3,497	+145.349%
2025-03-03	950.8000	959.2100	848.8700	848.8700	-10.657%	28	3,472	+136.897%
2025-02-26	991.1200	991.1200	950.1300	950.1300	-0.321%	2	3,473	+111.650%
2025-02-25	960.3100	960.3100	953.1900	953.1900	-11.273%	17	3,472	+110.971%
2025-02-21	1,074.3000	1,074.3000	1,074.3000	1,074.3000	-0.708%	2,000	3,414	+87.187%
2025-02-20	1,081.9600	1,081.9600	1,081.9600	1,081.9600	-1.313%	1	2,726	+85.862%
2025-02-14	1,098.0900	1,098.0900	1,096.3500	1,096.3500	+1.345%	4	2,724	+83.422%
2025-02-13	1,081.8000	1,081.8000	1,081.8000	1,081.8000	+5.034%	1	2,723	+85.889%
2025-02-12	1,029.9500	1,029.9500	1,029.9500	1,029.9500	-2.916%	1	2,723	+95.247%
2025-02-11	1,060.0600	1,060.8800	1,060.0600	1,060.8800	+3.081%	2	2,723	+89.555%
2025-02-05	1,028.3600	1,029.1700	1,028.3600	1,029.1700	-1.490%	2	2,723	+95.395%
2025-02-04	1,051.0800	1,051.0800	1,044.6500	1,044.7400	-2.652%	3	2,724	+92.483%
2025-01-28	1,073.2000	1,073.2000	1,073.2000	1,073.2000	+4.379%	1	2,724	+87.379%
2025-01-27	1,030.1900	1,037.5400	1,020.9400	1,028.1800	-6.650%	103	2,724	+95.583%
2025-01-23	1,101.4200	1,101.4200	1,101.4200	1,101.4200	+3.543%	1	2,624	+82.578%
2025-01-21	1,063.7600	1,063.7600	1,063.7300	1,063.7300	+1.955%	4	2,561	+89.047%
2025-01-17	1,043.1100	1,043.5500	1,043.1000	1,043.3300	+5.245%	240	2,561	+92.743%
2025-01-16	991.3300	991.3300	991.3300	991.3300	+7.831%	250	2,561	+102.854%
2025-01-14	919.3400	919.3400	919.3400	919.3400	-2.224%	1	2,261	+118.738%
2025-01-10	940.2500	940.2500	940.2500	940.2500	-4.640%	400	2,261	+113.874%
2025-01-07	986.0000	986.0000	986.0000	986.0000	+3.433%	51	2,190	+103.950%
2025-01-02	953.2700	953.2700	953.2700	953.2700	-0.701%	1	2,341	+110.953%

.dark-mode .jDRPf2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jDRPf2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C6000SPX Dec 17 2027 6000.00 Call (SPX271217C06000000)option OPRA

SPX20271217C6000
SPX Dec 17 2027 6000.00 Call (SPX271217C06000000)
option OPRA