Dark

SPX20271217C6100
SPX Dec 17 2027 6100.00 Call (SPX271217C06100000)
option OPRA

Inactive

Jun 11, 2026

1735.58-14.004%(-282.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	1,735.5800	1,735.5800	1,735.5800	1,735.5800	-14.004%	1	1,120	0.000%
2026-06-01	2,018.2100	2,018.2100	2,018.2100	2,018.2100	+8.201%	5	1,119	-14.004%
2026-05-15	1,865.2500	1,865.2500	1,865.2500	1,865.2500	-3.269%	1	1,119	-6.952%
2026-05-14	1,928.2800	1,928.2800	1,928.2800	1,928.2800	+8.636%	1	1,119	-9.993%
2026-05-07	1,774.9900	1,774.9900	1,774.9900	1,774.9900	+10.487%	1	1,118	-2.220%
2026-04-17	1,606.5100	1,606.5100	1,606.5100	1,606.5100	+16.590%	1	1,112	+8.034%
2026-04-13	1,377.9100	1,377.9100	1,377.9100	1,377.9100	+16.872%	1	1,111	+25.957%
2026-04-02	1,178.9900	1,178.9900	1,178.9900	1,178.9900	+0.912%	1	1,112	+47.209%
2026-03-26	1,168.3400	1,168.3400	1,168.3400	1,168.3400	-8.095%	1	1,113	+48.551%
2026-03-12	1,271.2500	1,271.2500	1,271.2500	1,271.2500	-2.440%	1	1,112	+36.525%
2026-03-06	1,307.1300	1,307.1300	1,303.0500	1,303.0500	-6.925%	4	1,113	+33.194%
2026-03-02	1,374.5000	1,400.0000	1,374.5000	1,400.0000	+1.009%	2	1,111	+23.970%
2026-02-12	1,386.0200	1,386.0200	1,386.0200	1,386.0200	-5.851%	1	1,110	+25.220%
2026-02-11	1,472.1600	1,472.1600	1,472.1600	1,472.1600	+1.823%	1	1,110	+17.893%
2026-01-30	1,455.9200	1,458.4000	1,445.8100	1,445.8100	+5.047%	3	1,110	+20.042%
2026-01-21	1,376.3400	1,376.3400	1,376.3400	1,376.3400	-2.470%	1	1,109	+26.101%
2026-01-20	1,411.5800	1,411.5800	1,411.1900	1,411.1900	-4.564%	2	1,108	+22.987%
2026-01-16	1,482.6800	1,486.5900	1,478.6700	1,478.6700	-1.082%	24	1,094	+17.374%
2026-01-15	1,494.8500	1,494.8500	1,494.8500	1,494.8500	+4.485%	1	1,094	+16.104%
2026-01-14	1,430.6900	1,430.6900	1,430.6900	1,430.6900	-2.689%	1	1,093	+21.311%
2026-01-09	1,468.4100	1,470.2300	1,468.4100	1,470.2300	+4.678%	2	1,092	+18.048%
2026-01-02	1,395.5000	1,404.5300	1,395.5000	1,404.5300	+0.923%	4	1,091	+23.570%
2025-12-19	1,364.9200	1,394.8200	1,364.9200	1,391.6800	+3.270%	3	1,092	+24.711%
2025-12-18	1,350.3900	1,350.3900	1,347.6100	1,347.6100	-3.829%	2	1,089	+28.789%
2025-12-15	1,400.4000	1,401.2600	1,400.4000	1,401.2600	-1.830%	2	1,088	+23.859%
2025-12-08	1,436.5100	1,437.5300	1,427.3800	1,427.3800	-0.015%	4	1,087	+21.592%
2025-12-02	1,419.5700	1,427.6000	1,416.2400	1,427.6000	-0.354%	6	1,087	+21.573%
2025-11-28	1,432.5800	1,432.6700	1,432.5800	1,432.6700	+2.735%	2	1,084	+21.143%
2025-11-26	1,395.8600	1,395.8600	1,394.5300	1,394.5300	+4.533%	2	1,082	+24.456%
2025-11-24	1,334.0600	1,334.0600	1,334.0600	1,334.0600	+4.215%	1	1,082	+30.098%
2025-11-21	1,285.0900	1,285.0900	1,280.1000	1,280.1000	+1.222%	4	1,081	+35.582%
2025-11-20	1,267.1400	1,267.1400	1,264.6500	1,264.6500	-2.089%	2	1,081	+37.238%
2025-11-19	1,292.7100	1,292.7100	1,291.6300	1,291.6300	+1.505%	2	1,080	+34.371%
2025-11-18	1,262.2900	1,272.4800	1,262.2900	1,272.4800	-3.046%	6	1,080	+36.393%
2025-11-17	1,380.8000	1,380.8000	1,308.3500	1,312.4600	-5.635%	76	1,077	+32.239%
2025-11-13	1,390.8400	1,390.8400	1,390.8400	1,390.8400	-4.507%	1	1,039	+24.786%
2025-10-31	1,456.4800	1,456.4800	1,456.4800	1,456.4800	+0.277%	1	1,038	+19.163%
2025-10-30	1,452.4600	1,452.4600	1,452.4600	1,452.4600	+11.251%	6	1,037	+19.492%
2025-10-17	1,305.5700	1,305.5700	1,305.5700	1,305.5700	-4.245%	1	1,042	+32.937%
2025-10-06	1,361.9100	1,363.8500	1,361.9100	1,363.4500	+6.809%	6	1,042	+27.293%
2025-09-18	1,276.5300	1,276.5300	1,276.5300	1,276.5300	+1.413%	1	1,042	+35.961%
2025-09-17	1,258.7500	1,258.7500	1,258.7500	1,258.7500	+0.608%	1	1,041	+37.881%
2025-09-16	1,251.4600	1,251.4600	1,251.1400	1,251.1400	+0.061%	2	1,040	+38.720%
2025-09-15	1,255.8800	1,255.9900	1,250.3800	1,250.3800	+1.797%	3	1,040	+38.804%
2025-09-11	1,227.8400	1,228.4700	1,227.8400	1,228.3100	+2.735%	4	1,040	+41.298%
2025-09-10	1,195.0900	1,195.6100	1,195.0300	1,195.6100	+2.133%	4	1,040	+45.163%
2025-09-09	1,169.3200	1,170.6400	1,169.3200	1,170.6400	+0.764%	88	1,038	+48.259%
2025-09-04	1,161.7600	1,161.7600	1,161.7600	1,161.7600	+4.954%	2	1,061	+49.392%
2025-08-11	1,106.9200	1,106.9200	1,106.9200	1,106.9200	+1.765%	1	1,061	+56.794%
2025-08-07	1,087.7200	1,087.7200	1,087.7200	1,087.7200	+6.192%	1	1,062	+59.561%
2025-08-05	1,024.3000	1,024.3000	1,024.3000	1,024.3000	+3.267%	1	1,062	+69.441%
2025-08-01	991.8900	991.8900	991.8900	991.8900	-3.466%	2	1,061	+74.977%
2025-07-09	1,027.5000	1,027.5000	1,027.5000	1,027.5000	+6.248%	1	1,061	+68.913%
2025-06-30	967.0800	967.0800	967.0800	967.0800	+4.471%	5	1,061	+79.466%
2025-06-26	925.6900	925.6900	925.6900	925.6900	+8.122%	5	1,061	+87.490%
2025-06-23	857.0500	857.0500	856.0000	856.1500	+1.346%	210	1,063	+102.719%
2025-06-20	844.7800	844.7800	844.7800	844.7800	-1.786%	2	1,063	+105.448%
2025-06-18	860.1400	860.1400	860.1400	860.1400	+1.317%	1	1,061	+101.779%
2025-06-13	862.7800	862.7800	848.9600	848.9600	-1.562%	302	1,061	+104.436%
2025-06-04	862.4300	862.4300	862.4300	862.4300	+7.238%	1	961	+101.243%
2025-05-27	804.2200	804.2200	804.2200	804.2200	+1.190%	1	961	+115.809%
2025-05-22	794.7600	794.7600	794.7600	794.7600	-6.354%	51	961	+118.378%
2025-05-20	848.6900	848.6900	848.6900	848.6900	-1.024%	2	911	+104.501%
2025-05-19	857.4700	857.4700	857.4700	857.4700	+5.098%	26	911	+102.407%
2025-05-14	815.8800	815.8800	815.8800	815.8800	+7.754%	1	910	+112.725%
2025-05-12	757.1600	757.1700	757.1600	757.1700	+38.041%	2	909	+129.219%
2025-04-23	548.5100	548.5100	548.5100	548.5100	+12.466%	1	910	+216.417%
2025-04-22	487.7100	487.7100	487.7100	487.7100	-10.497%	76	910	+255.863%
2025-04-15	544.9100	544.9100	544.9100	544.9100	+1.078%	10	915	+218.508%
2025-04-11	500.5400	539.1000	500.5400	539.1000	+46.256%	26	925	+221.940%
2025-04-08	368.6000	368.6000	368.6000	368.6000	-48.339%	11	915	+370.857%
2025-03-25	715.6000	715.6000	713.5000	713.5000	+7.531%	40	857	+143.249%
2025-03-20	666.6200	666.6200	663.5300	663.5300	-3.096%	2	817	+161.568%
2025-03-19	678.0000	686.2600	678.0000	684.7300	+5.832%	5	816	+153.469%
2025-03-18	647.0000	647.0000	647.0000	647.0000	-1.731%	1	816	+168.250%
2025-03-14	640.9000	658.4000	640.9000	658.4000	+11.016%	6	815	+163.606%
2025-03-13	610.0000	610.0000	588.7100	593.0700	-11.482%	12	813	+192.643%
2025-03-11	670.0000	670.0000	670.0000	670.0000	-10.067%	2	813	+159.042%
2025-03-06	752.0000	752.0000	745.0000	745.0000	-6.136%	2	813	+132.964%
2025-03-05	793.7000	793.7000	793.7000	793.7000	+7.257%	1	813	+118.670%
2025-03-04	740.0000	740.0000	740.0000	740.0000	-27.228%	1	813	+134.538%
2025-02-13	1,018.1800	1,018.1800	1,016.8700	1,016.8700	+1.857%	2	765	+70.679%
2025-02-10	998.0200	1,000.0000	998.0200	998.3300	-1.696%	304	765	+73.848%
2025-02-06	1,009.1700	1,015.5500	1,008.7700	1,015.5500	+2.605%	29	715	+70.900%
2025-02-05	984.6500	993.0600	984.6500	989.7700	-0.109%	90	740	+75.352%
2025-02-04	990.8500	990.8500	990.8500	990.8500	-0.915%	1	696	+75.161%
2025-01-31	1,008.6100	1,012.0700	1,000.0000	1,000.0000	-2.009%	6	720	+73.558%
2025-01-30	1,007.8000	1,020.5000	1,007.8000	1,020.5000	+2.050%	53	668	+70.072%
2025-01-29	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-1.876%	101	721	+73.558%
2025-01-28	1,020.0300	1,020.0300	1,019.1200	1,019.1200	+5.608%	2	695	+70.302%
2025-01-27	965.0000	965.0000	965.0000	965.0000	-7.897%	1	695	+79.853%
2025-01-24	1,060.3000	1,060.3000	1,047.0700	1,047.7400	-0.377%	152	695	+65.650%
2025-01-22	1,051.4200	1,051.7100	1,051.2500	1,051.7100	+4.425%	4	669	+65.025%
2025-01-21	987.6600	1,007.9800	987.6600	1,007.1400	+3.502%	16	669	+72.328%
2025-01-17	979.3700	984.5200	973.0600	973.0600	+12.908%	112	667	+78.363%
2025-01-14	861.8200	861.8200	861.8200	861.8200	-18.579%	1	667	+101.385%
2024-12-16	1,058.4700	1,058.4700	1,058.4700	1,058.4700	+2.466%	5	663	+63.971%
2024-12-13	1,033.0000	1,033.0000	1,033.0000	1,033.0000	+0.387%	150	663	+68.014%
2024-12-10	1,029.0200	1,029.0200	1,029.0200	1,029.0200	-2.175%	1	163	+68.663%
2024-12-06	1,051.9000	1,051.9000	1,051.9000	1,051.9000	+4.596%	2	163	+64.995%
2024-12-02	1,004.5500	1,005.6800	1,004.5500	1,005.6800	0.000%	2	163	+72.578%

.dark-mode .BgSyRM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgSyRM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C6100SPX Dec 17 2027 6100.00 Call (SPX271217C06100000)option OPRA

SPX20271217C6100
SPX Dec 17 2027 6100.00 Call (SPX271217C06100000)
option OPRA