Dark

SPX20271217C6400
SPX Dec 17 2027 6400.00 Call (SPX271217C06400000)
option OPRA

Inactive

Jun 26, 2026

1552.62-4.115%(-66.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1,552.6200	1,552.6200	1,552.6200	1,552.6200	-4.115%	1	1,613	0.000%
2026-06-23	1,619.2500	1,619.2500	1,619.2500	1,619.2500	-3.195%	1	1,613	-4.115%
2026-06-22	1,672.7000	1,672.7000	1,672.7000	1,672.7000	+3.227%	1	1,612	-7.179%
2026-06-12	1,619.9500	1,620.4100	1,619.9500	1,620.4100	-9.436%	2	1,612	-4.184%
2026-06-02	1,789.2500	1,789.2500	1,789.2500	1,789.2500	+7.802%	1	1,612	-13.225%
2026-05-13	1,659.7500	1,659.7500	1,659.7500	1,659.7500	+2.762%	3	1,612	-6.455%
2026-05-11	1,615.1400	1,615.1400	1,615.1400	1,615.1400	+3.480%	3	1,612	-3.871%
2026-05-07	1,576.7100	1,576.7100	1,560.8200	1,560.8200	+0.452%	10	1,612	-0.525%
2026-05-06	1,553.8000	1,553.8000	1,553.8000	1,553.8000	+4.074%	1	1,602	-0.076%
2026-05-05	1,487.0900	1,494.6400	1,483.3100	1,492.9700	+3.612%	48	1,602	+3.995%
2026-05-04	1,440.9200	1,440.9200	1,440.9200	1,440.9200	-1.916%	3	1,618	+7.752%
2026-05-01	1,468.0500	1,469.0700	1,468.0500	1,469.0700	+7.370%	4	1,620	+5.687%
2026-04-22	1,368.2300	1,368.2300	1,368.2300	1,368.2300	+0.585%	3	1,620	+13.477%
2026-04-20	1,355.7400	1,361.8400	1,355.7400	1,360.2700	+4.418%	22	1,620	+14.141%
2026-04-16	1,320.4100	1,320.4100	1,302.7200	1,302.7200	+4.696%	9	1,638	+19.183%
2026-04-14	1,244.2900	1,244.2900	1,244.2900	1,244.2900	+9.037%	3	1,643	+24.780%
2026-04-10	1,141.1600	1,141.1600	1,141.1600	1,141.1600	+0.011%	8	1,646	+36.056%
2026-04-09	1,141.0400	1,141.0400	1,141.0400	1,141.0400	+16.741%	1	1,654	+36.071%
2026-04-07	977.4100	977.4100	977.4100	977.4100	-1.901%	1	1,653	+58.850%
2026-04-06	992.9400	996.3500	992.9400	996.3500	+2.539%	5	1,653	+55.831%
2026-04-02	971.6800	971.6800	971.6800	971.6800	+9.243%	2	1,650	+59.787%
2026-03-31	901.4100	901.4100	889.4700	889.4700	-13.676%	33	1,650	+74.556%
2026-03-19	1,030.3800	1,030.3800	1,030.3800	1,030.3800	-3.380%	3	1,626	+50.684%
2026-03-12	1,068.4400	1,068.4400	1,066.4200	1,066.4200	-6.994%	5	1,288	+45.592%
2026-03-09	1,050.9600	1,146.6200	1,050.9600	1,146.6200	+3.220%	3	1,283	+35.408%
2026-03-06	1,106.8900	1,110.8500	1,106.7600	1,110.8500	-1.152%	5	1,282	+39.769%
2026-03-05	1,148.3900	1,148.3900	1,123.8000	1,123.8000	-4.792%	37	1,284	+38.158%
2026-03-04	1,180.3600	1,180.3600	1,180.3600	1,180.3600	-1.789%	1	1,248	+31.538%
2026-02-26	1,201.8600	1,201.8600	1,201.8600	1,201.8600	-1.809%	1	1,247	+29.185%
2026-02-04	1,223.0600	1,224.0000	1,223.0600	1,224.0000	-1.134%	2	1,247	+26.848%
2026-01-30	1,238.4000	1,238.4000	1,238.0400	1,238.0400	+5.583%	75	1,247	+25.410%
2026-01-21	1,172.5800	1,172.5800	1,172.5800	1,172.5800	-7.834%	1	1,247	+32.411%
2026-01-16	1,272.2500	1,272.2500	1,272.2500	1,272.2500	-0.370%	1	1,247	+22.037%
2026-01-15	1,278.2300	1,278.2300	1,276.9700	1,276.9700	+0.389%	2	1,247	+21.586%
2026-01-13	1,272.1600	1,272.1600	1,272.0200	1,272.0200	+1.326%	2	1,246	+22.059%
2026-01-06	1,255.3700	1,255.3700	1,255.3700	1,255.3700	+2.168%	1	1,245	+23.678%
2025-12-30	1,228.7600	1,228.8000	1,228.7300	1,228.7300	+0.144%	30	1,245	+26.360%
2025-12-23	1,226.9600	1,226.9600	1,226.9600	1,226.9600	+5.210%	1	1,245	+26.542%
2025-12-16	1,165.8700	1,171.4500	1,161.5600	1,166.2000	-4.048%	6	1,244	+33.135%
2025-12-12	1,217.5500	1,218.3700	1,215.4000	1,215.4000	-1.561%	4	1,243	+27.746%
2025-12-09	1,233.9400	1,234.6700	1,233.9400	1,234.6700	-0.273%	2	1,242	+25.752%
2025-12-05	1,261.8000	1,261.8000	1,238.0500	1,238.0500	+2.641%	3	1,242	+25.409%
2025-12-02	1,207.6800	1,207.6800	1,206.1900	1,206.1900	-0.773%	2	1,241	+28.721%
2025-12-01	1,222.7700	1,222.9000	1,215.5900	1,215.5900	+1.858%	10	1,241	+27.726%
2025-11-26	1,194.9900	1,194.9900	1,193.4200	1,193.4200	+5.291%	2	1,235	+30.098%
2025-11-24	1,131.2800	1,136.5500	1,125.8600	1,133.4500	+4.773%	312	1,235	+36.982%
2025-11-21	1,082.1900	1,082.1900	1,079.5600	1,081.8200	-2.567%	4	1,098	+43.519%
2025-11-19	1,092.8600	1,110.3200	1,091.6700	1,110.3200	-9.945%	7	1,096	+39.835%
2025-11-13	1,232.9300	1,232.9300	1,232.9300	1,232.9300	-2.648%	1	1,096	+25.929%
2025-11-12	1,266.4700	1,266.4700	1,266.4700	1,266.4700	+1.559%	1	1,096	+22.594%
2025-11-10	1,202.2800	1,247.0300	1,202.2800	1,247.0300	-3.533%	3	1,096	+24.505%
2025-10-29	1,292.7000	1,292.7000	1,292.7000	1,292.7000	+7.824%	1	1,096	+20.107%
2025-10-24	1,198.6800	1,198.9000	1,198.6800	1,198.9000	+3.957%	2	1,096	+29.504%
2025-10-21	1,153.2700	1,153.2700	1,153.2700	1,153.2700	-1.595%	1	1,095	+34.628%
2025-10-06	1,158.1100	1,171.9600	1,158.1100	1,171.9600	+1.756%	5	1,095	+32.481%
2025-10-03	1,151.7400	1,151.7400	1,151.7400	1,151.7400	+8.134%	1	1,095	+34.806%
2025-09-26	1,065.1000	1,065.1000	1,065.1000	1,065.1000	+1.518%	1	1,094	+45.772%
2025-09-16	1,049.1700	1,049.1700	1,049.1700	1,049.1700	+14.204%	1	1,093	+47.986%
2025-09-03	918.6800	918.6800	918.6800	918.6800	+2.199%	1	1,093	+69.006%
2025-09-02	898.9100	898.9100	898.9100	898.9100	-7.190%	51	1,093	+72.723%
2025-08-28	968.6700	968.6700	968.5100	968.5500	+8.437%	4	1,053	+60.304%
2025-08-21	892.5500	893.1900	892.3500	893.1900	-3.645%	5	1,053	+73.829%
2025-08-12	926.9800	926.9800	926.9800	926.9800	+7.959%	1	1,052	+67.492%
2025-08-04	856.4200	858.6400	856.4200	858.6400	-6.499%	3	853	+80.823%
2025-07-24	918.5600	918.5600	918.3200	918.3200	+9.467%	6	851	+69.072%
2025-07-16	838.9000	838.9000	838.9000	838.9000	-0.998%	1	851	+85.078%
2025-07-11	845.1200	847.6300	845.1200	847.3600	-1.112%	170	851	+83.230%
2025-07-10	856.8900	856.8900	856.8900	856.8900	+3.239%	36	796	+81.192%
2025-07-09	830.6100	830.6100	830.0100	830.0100	+0.705%	2	796	+87.060%
2025-07-08	824.2000	824.2000	824.2000	824.2000	+35.715%	1	796	+88.379%
2025-05-12	607.3000	607.3000	607.3000	607.3000	+17.262%	20	747	+155.659%
2025-05-06	517.9000	517.9000	517.9000	517.9000	+23.310%	51	728	+199.791%
2025-04-30	420.0000	420.0000	420.0000	420.0000	-4.206%	1	728	+269.671%
2025-04-25	438.4400	438.4400	438.4400	438.4400	+73.757%	2	727	+254.124%
2025-04-07	252.3300	252.3300	252.3300	252.3300	-5.494%	1	735	+515.313%
2025-04-04	266.0000	267.0000	266.0000	267.0000	-31.251%	4	736	+481.506%
2025-04-03	388.5500	388.5500	388.3700	388.3700	-30.080%	6	734	+299.779%
2025-03-26	555.9600	555.9600	555.4500	555.4500	+8.429%	2	737	+179.525%
2025-03-14	515.7500	516.8200	510.7700	512.2700	+2.066%	136	737	+203.086%
2025-03-12	499.4400	501.9000	499.4400	501.9000	-22.416%	2	723	+209.348%
2025-03-05	651.9600	651.9600	646.9100	646.9100	-2.619%	2	724	+140.006%
2025-02-28	665.6000	665.6000	664.3100	664.3100	-18.627%	4	724	+133.719%
2025-02-05	816.3200	816.3800	816.3200	816.3800	-1.743%	2	723	+90.183%
2025-01-21	830.8600	830.8600	830.8600	830.8600	+2.589%	6	724	+86.869%
2025-01-17	809.8700	810.8100	809.6300	809.8900	+0.098%	64	740	+91.708%
2025-01-06	809.1000	809.1000	809.1000	809.1000	+14.698%	1	740	+91.895%
2025-01-02	703.9300	705.4200	703.9300	705.4200	-16.666%	2	740	+120.099%
2024-12-03	843.5000	846.5000	843.5000	846.5000	+1.351%	50	739	+83.416%
2024-11-25	835.2200	835.2200	835.2200	835.2200	+0.168%	2	739	+85.894%
2024-11-13	833.8200	833.8200	833.8200	833.8200	+0.446%	72	7	+86.206%
2024-11-11	830.1200	830.1200	830.1200	830.1200	+8.768%	38	7	+87.036%
2024-11-06	763.2000	763.2000	763.2000	763.2000	+14.603%	2	7	+103.436%
2024-11-05	665.9500	665.9500	665.9500	665.9500	+7.628%	80	7	+133.144%
2024-09-27	618.7500	618.7500	618.7500	618.7500	+6.694%	2	7	+150.928%
2024-09-20	579.9300	579.9300	579.9300	579.9300	+30.491%	2	7	+167.725%
2024-09-09	444.4200	444.4200	444.4200	444.4200	+9.812%	2	7	+249.359%
2024-08-07	404.7100	404.7100	404.7100	404.7100	-23.125%	2	7	+283.638%
2024-07-25	519.3700	526.4500	519.3700	526.4500	-11.595%	8	7	+194.923%
2024-07-08	595.5000	595.5000	595.5000	595.5000	+7.297%	4	7	+160.725%
2024-06-24	555.0000	555.0000	555.0000	555.0000	+19.620%	2	7	+179.751%
2024-04-11	463.9700	463.9700	463.9700	463.9700	+25.649%	4	7	+234.638%
2024-02-27	369.2600	369.2600	369.2600	369.2600	-4.088%	1	7	+320.468%
2024-02-23	385.0000	385.0000	385.0000	385.0000	+40.974%	2	7	+303.278%
2024-01-24	279.2000	279.2000	273.1000	273.1000	+14.459%	10	7	+468.517%
2024-01-09	238.6000	238.6000	238.6000	238.6000	+2.615%	5	7	+550.721%
2023-12-21	232.5200	232.5200	232.5200	232.5200	-6.992%	1	7	+567.736%
2023-08-07	250.0000	250.0000	250.0000	250.0000	-4.336%	1	7	+521.048%
2023-08-03	261.3300	261.3300	261.3300	261.3300	+60.917%	100	7	+494.122%
2023-06-09	176.0900	176.0900	162.4000	162.4000	+7.308%	6	7	+856.047%
2023-06-06	151.3400	151.3400	151.3400	151.3400	+17.664%	1	7	+925.915%
2023-05-18	128.6200	128.6200	128.6200	128.6200	+12.696%	3	7	+1,107.137%
2023-05-16	114.1300	114.1300	114.1300	114.1300	-8.623%	2	7	+1,260.396%
2023-05-02	124.9000	124.9000	124.9000	124.9000	-40.741%	5	7	+1,143.090%
2022-12-01	210.7700	210.7700	210.7700	210.7700	+3.217%	1	7	+636.642%
2022-11-22	204.2000	204.2000	204.2000	204.2000	+3.929%	5	6	+660.343%
2022-11-17	196.4800	196.4800	196.4800	196.4800	+3.519%	1	1	+690.218%
2022-08-03	189.8000	189.8000	189.8000	189.8000	0.000%	1	1	+718.030%

.dark-mode .ht6kRj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ht6kRj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C6400SPX Dec 17 2027 6400.00 Call (SPX271217C06400000)option OPRA

SPX20271217C6400
SPX Dec 17 2027 6400.00 Call (SPX271217C06400000)
option OPRA