Dark

SPX20271217C6200
SPX Dec 17 2027 6200.00 Call (SPX271217C06200000)
option OPRA

Inactive

Jun 18, 2026

1826.00+5.212%(+90.45)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	1,835.0000	1,835.0000	1,826.0000	1,826.0000	+5.212%	100	1,167	0.000%
2026-06-12	1,735.5500	1,735.5500	1,735.5500	1,735.5500	+2.098%	1	1,167	+5.212%
2026-06-10	1,699.8800	1,699.8800	1,699.8800	1,699.8800	-6.214%	1	1,167	+7.419%
2026-06-05	1,812.5000	1,812.5000	1,812.5000	1,812.5000	-6.188%	1	1,167	+0.745%
2026-06-01	1,932.0500	1,932.0500	1,932.0500	1,932.0500	+2.442%	1	1,166	-5.489%
2026-05-28	1,886.0000	1,886.0000	1,886.0000	1,886.0000	+4.960%	5	1,165	-3.181%
2026-05-15	1,801.1000	1,801.1000	1,796.8700	1,796.8700	+3.174%	2	1,167	+1.621%
2026-05-12	1,741.6000	1,741.6000	1,741.6000	1,741.6000	+13.872%	1	1,168	+4.846%
2026-04-29	1,529.4300	1,529.4300	1,529.4300	1,529.4300	+0.661%	1	1,167	+19.391%
2026-04-24	1,519.3900	1,519.3900	1,519.3900	1,519.3900	-1.100%	1	1,167	+20.180%
2026-04-23	1,536.2900	1,536.2900	1,536.2900	1,536.2900	+0.939%	1	1,166	+18.858%
2026-04-22	1,522.0000	1,522.0000	1,522.0000	1,522.0000	+2.120%	5	1,165	+19.974%
2026-04-17	1,490.4000	1,490.4000	1,490.4000	1,490.4000	+19.765%	5	1,160	+22.517%
2026-04-08	1,243.9500	1,244.4400	1,243.9500	1,244.4400	+12.497%	2	1,160	+46.733%
2026-03-26	1,106.2000	1,106.2000	1,106.2000	1,106.2000	-2.278%	1	1,159	+65.070%
2026-03-24	1,131.9900	1,131.9900	1,131.9900	1,131.9900	-0.542%	1	1,158	+61.309%
2026-03-23	1,164.5600	1,164.5600	1,138.1600	1,138.1600	-0.025%	2	1,157	+60.434%
2026-03-20	1,138.4400	1,138.4400	1,138.4400	1,138.4400	-6.453%	1	1,157	+60.395%
2026-03-17	1,235.9800	1,235.9800	1,216.9700	1,216.9700	+3.649%	2	1,157	+50.045%
2026-03-13	1,174.1300	1,174.1300	1,174.1300	1,174.1300	-2.913%	1	1,155	+55.519%
2026-03-12	1,209.3600	1,209.3600	1,209.3600	1,209.3600	-9.316%	1	1,154	+50.989%
2026-02-26	1,333.6000	1,333.6000	1,333.6000	1,333.6000	+2.102%	6	1,153	+36.923%
2026-02-19	1,306.7200	1,306.7200	1,306.1400	1,306.1400	-1.646%	2	1,153	+39.801%
2026-02-13	1,327.0800	1,328.0000	1,327.0800	1,328.0000	-3.548%	2	1,151	+37.500%
2026-02-09	1,376.8500	1,376.8500	1,376.8500	1,376.8500	-1.225%	10	1,151	+32.622%
2026-01-29	1,391.2300	1,393.9300	1,391.2300	1,393.9300	-1.075%	30	1,151	+30.997%
2026-01-26	1,409.0800	1,409.0800	1,409.0800	1,409.0800	+1.635%	1	1,122	+29.588%
2026-01-22	1,386.4100	1,386.4100	1,386.4100	1,386.4100	-2.616%	1	1,121	+31.707%
2026-01-13	1,423.8000	1,423.8000	1,423.6600	1,423.6600	+1.748%	2	1,121	+28.261%
2026-01-06	1,399.2000	1,399.2000	1,399.2000	1,399.2000	+2.206%	1	1,122	+30.503%
2026-01-05	1,371.0300	1,371.0300	1,369.0000	1,369.0000	+0.898%	6	1,121	+33.382%
2025-12-29	1,356.8100	1,356.8100	1,356.8100	1,356.8100	-2.274%	1	1,122	+34.580%
2025-12-24	1,388.3800	1,388.3800	1,388.3800	1,388.3800	+2.305%	1	1,120	+31.520%
2025-12-23	1,357.1000	1,357.1000	1,357.1000	1,357.1000	+0.429%	2	1,120	+34.552%
2025-12-22	1,351.3000	1,351.3000	1,351.3000	1,351.3000	+4.129%	1	1,118	+35.129%
2025-12-17	1,300.5000	1,300.5000	1,297.7200	1,297.7200	-0.195%	22	1,117	+40.708%
2025-12-16	1,322.5600	1,323.0900	1,299.6400	1,300.2600	-2.362%	10	1,106	+40.433%
2025-12-15	1,326.8600	1,331.9900	1,326.8600	1,331.7200	-1.682%	185	1,101	+37.116%
2025-12-12	1,354.5000	1,354.5000	1,354.5000	1,354.5000	-1.476%	5	1,010	+34.810%
2025-12-09	1,374.7900	1,374.7900	1,374.7900	1,374.7900	+0.952%	1	1,010	+32.820%
2025-12-04	1,362.3100	1,362.3100	1,361.8200	1,361.8200	+0.053%	2	1,009	+34.085%
2025-12-02	1,361.2600	1,361.2600	1,361.1000	1,361.1000	+0.889%	2	1,008	+34.156%
2025-12-01	1,352.1500	1,352.4700	1,342.8100	1,349.1100	-0.842%	144	1,007	+35.348%
2025-11-28	1,359.1800	1,360.5700	1,356.9000	1,360.5700	+0.543%	62	966	+34.208%
2025-11-26	1,323.4700	1,354.7900	1,323.4700	1,353.2200	+4.999%	146	918	+34.937%
2025-11-25	1,289.2300	1,289.2300	1,288.4500	1,288.7900	+1.515%	12	918	+41.683%
2025-11-24	1,266.3000	1,269.6700	1,266.3000	1,269.5600	+2.302%	22	918	+43.829%
2025-11-19	1,240.3900	1,242.5100	1,240.1800	1,240.9900	+4.448%	14	918	+47.141%
2025-11-18	1,188.1400	1,188.1400	1,188.1400	1,188.1400	-4.266%	3	918	+53.686%
2025-11-17	1,313.1900	1,314.0600	1,241.0900	1,241.0900	+2.633%	50	918	+47.129%
2025-10-10	1,209.2500	1,209.2500	1,209.2500	1,209.2500	-6.388%	2	918	+51.003%
2025-10-06	1,291.8400	1,291.8400	1,291.2000	1,291.7700	+4.562%	6	918	+41.356%
2025-09-30	1,234.5300	1,235.4100	1,234.5300	1,235.4100	-0.559%	2	918	+47.805%
2025-09-29	1,241.9600	1,242.3600	1,241.9600	1,242.3600	+3.389%	2	918	+46.978%
2025-09-25	1,201.6400	1,201.6400	1,201.6400	1,201.6400	-3.715%	1	917	+51.959%
2025-09-23	1,248.0000	1,248.0000	1,248.0000	1,248.0000	+10.758%	1	916	+46.314%
2025-09-10	1,128.6300	1,128.7000	1,126.7800	1,126.7800	+2.513%	14	916	+62.055%
2025-09-09	1,099.1600	1,099.1600	1,099.1600	1,099.1600	+5.570%	1	916	+66.127%
2025-08-11	1,041.1700	1,041.1700	1,041.1700	1,041.1700	+1.352%	1	916	+75.380%
2025-08-08	1,027.2800	1,027.2800	1,027.2800	1,027.2800	+1.021%	2	917	+77.751%
2025-08-07	1,016.9000	1,016.9000	1,016.9000	1,016.9000	+3.832%	1	917	+79.565%
2025-08-04	979.3700	979.3700	979.3700	979.3700	+5.532%	1	917	+86.446%
2025-08-01	928.0300	928.0300	928.0300	928.0300	-9.548%	1	917	+96.761%
2025-07-31	1,025.9900	1,025.9900	1,025.9900	1,025.9900	-2.823%	1	916	+77.974%
2025-07-25	1,055.8000	1,055.8000	1,055.8000	1,055.8000	+7.461%	2	916	+72.949%
2025-07-18	982.5000	982.5000	982.5000	982.5000	+0.284%	1	918	+85.852%
2025-07-17	979.7200	979.7200	979.7200	979.7200	+2.470%	10	928	+86.380%
2025-07-16	956.1000	956.1000	956.1000	956.1000	-1.198%	1	928	+90.984%
2025-07-11	968.3000	968.3000	967.6900	967.6900	+2.876%	2	927	+88.697%
2025-07-07	942.3500	942.3500	940.6400	940.6400	-2.311%	3	925	+94.123%
2025-07-03	962.8900	962.8900	962.8900	962.8900	+3.405%	1	924	+89.637%
2025-07-02	931.1800	931.1800	931.1800	931.1800	+1.658%	1	924	+96.095%
2025-07-01	915.9900	915.9900	915.9900	915.9900	+1.146%	1	924	+99.347%
2025-06-30	905.6100	905.6100	905.6100	905.6100	+4.625%	5	923	+101.632%
2025-06-26	865.5800	865.5800	865.5800	865.5800	+9.767%	5	918	+110.957%
2025-06-20	788.5600	788.5600	788.5600	788.5600	-2.195%	2	913	+131.561%
2025-06-03	806.2600	806.2600	806.2600	806.2600	+6.610%	1	912	+126.478%
2025-05-30	756.2700	756.2700	756.2700	756.2700	+7.076%	2	912	+141.448%
2025-05-23	684.8900	706.2900	684.8900	706.2900	-3.323%	6	910	+158.534%
2025-05-22	730.5700	730.5700	730.5700	730.5700	-4.751%	1	910	+149.942%
2025-05-21	767.0100	767.0100	767.0100	767.0100	+0.872%	1	910	+138.067%
2025-05-14	760.3800	760.3800	760.3800	760.3800	0.000%	1	910	+140.143%
2025-05-13	760.3800	760.3800	760.3800	760.3800	+5.582%	1	909	+140.143%
2025-05-12	720.1800	720.1800	720.1800	720.1800	+42.565%	3	909	+153.548%
2025-04-23	505.1600	505.1600	505.1600	505.1600	+13.085%	1	679	+261.470%
2025-04-22	446.7100	446.7100	446.7100	446.7100	-23.695%	1	679	+308.766%
2025-03-21	585.4300	585.4300	585.4300	585.4300	+7.159%	20	679	+211.907%
2025-03-13	547.1900	547.1900	546.1400	546.3200	-30.272%	8	661	+234.236%
2025-02-27	783.5000	783.5000	783.5000	783.5000	-10.334%	1	659	+133.057%
2025-02-26	873.8000	873.8000	873.8000	873.8000	-8.781%	1	660	+108.972%
2025-02-20	958.7200	958.7200	957.9100	957.9100	+0.747%	2	659	+90.623%
2025-02-06	952.8500	952.8500	950.8100	950.8100	+2.109%	2	659	+92.047%
2025-02-05	926.1900	931.4000	925.6000	931.1700	+2.059%	16	659	+96.097%
2025-02-04	912.4400	912.4400	912.3800	912.3800	-5.236%	2	659	+100.136%
2025-01-28	952.9200	963.3400	952.9200	962.7900	-2.634%	3	659	+89.657%
2025-01-24	1,006.1600	1,006.1800	986.9900	988.8400	-0.114%	36	658	+84.661%
2025-01-22	993.0900	994.1900	989.9700	989.9700	+4.751%	66	658	+84.450%
2025-01-21	930.5200	945.0700	930.3200	945.0700	+3.399%	8	658	+93.213%
2025-01-17	920.3800	924.5200	913.9600	914.0000	-3.523%	140	658	+99.781%
2024-12-26	947.3800	947.3800	947.3800	947.3800	+4.523%	1	608	+92.742%
2024-12-20	906.3800	906.3800	906.3800	906.3800	+11.008%	1	607	+101.461%
2024-10-28	816.5000	816.5000	816.5000	816.5000	+46.692%	80	606	+123.637%
2024-03-26	556.6100	556.6100	556.6100	556.6100	+96.335%	200	0	+228.057%
2024-01-08	283.5000	283.5000	283.5000	283.5000	+8.971%	20	0	+544.092%
2023-08-22	256.4800	260.1600	256.4800	260.1600	-13.352%	2	0	+601.876%
2023-08-10	300.2500	300.2500	300.2500	300.2500	+1.780%	1	0	+508.160%
2023-08-07	300.0000	300.0000	295.0000	295.0000	-4.633%	10	0	+518.983%
2023-08-04	309.3300	309.3300	309.3300	309.3300	+6.044%	1	0	+490.308%
2023-07-19	291.7000	291.7000	291.7000	291.7000	+4.646%	5	0	+525.986%
2023-07-14	278.7500	278.7500	278.7500	278.7500	+3.810%	40	0	+555.067%
2023-07-12	268.5200	268.5200	268.5200	268.5200	+96.473%	1	0	+580.024%
2023-06-09	136.6700	136.6700	136.6700	136.6700	-22.785%	5	0	+1,236.065%
2023-05-26	177.0000	177.0000	177.0000	177.0000	+27.467%	15	0	+931.638%
2023-05-11	138.8600	138.8600	138.8600	138.8600	+0.173%	1	0	+1,214.994%
2023-05-10	138.6200	138.6200	138.6200	138.6200	-4.892%	2	0	+1,217.270%
2023-05-09	145.7500	145.7500	145.7500	145.7500	-1.607%	2	0	+1,152.830%
2023-05-08	148.0000	148.1300	148.0000	148.1300	-1.181%	20	0	+1,132.701%
2023-05-02	149.9000	149.9000	149.9000	149.9000	-8.329%	15	0	+1,118.145%
2023-05-01	163.5200	163.5200	163.5200	163.5200	+13.477%	4	0	+1,016.683%
2023-04-27	144.1000	144.1000	144.0000	144.1000	-7.313%	20	0	+1,167.176%
2023-04-21	155.6400	155.6400	155.4700	155.4700	+1.178%	4	0	+1,074.503%
2023-04-20	158.1000	158.1000	153.6400	153.6600	-2.771%	8	0	+1,088.338%
2023-04-12	158.0400	158.0400	158.0400	158.0400	+8.768%	1	0	+1,055.404%
2023-04-06	145.3000	145.3000	145.3000	145.3000	0.000%	1	0	+1,156.710%
2023-03-22	147.0000	147.0000	144.4000	145.3000	0.000%	40	0	+1,156.710%

.dark-mode .DhNNQR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhNNQR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C6200SPX Dec 17 2027 6200.00 Call (SPX271217C06200000)option OPRA

SPX20271217C6200
SPX Dec 17 2027 6200.00 Call (SPX271217C06200000)
option OPRA