Dark

SPX20271217C6600
SPX Dec 17 2027 6600.00 Call (SPX271217C06600000)
option OPRA

EOD

Jul 1, 2026

1524.52-0.464%(-7.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1,524.5200	1,524.5200	1,524.5200	1,524.5200	-0.464%	1	1,976	0.000%
2026-06-22	1,531.6200	1,531.6200	1,531.6200	1,531.6200	-1.209%	1	1,944	-0.464%
2026-05-26	1,563.9900	1,563.9900	1,550.3600	1,550.3600	+4.032%	15	1,945	-1.667%
2026-05-21	1,487.7400	1,490.2700	1,487.4900	1,490.2700	+0.186%	4	1,945	+2.298%
2026-05-15	1,489.3300	1,489.3300	1,487.5000	1,487.5000	-4.004%	4	1,945	+2.489%
2026-05-14	1,549.5400	1,549.5400	1,549.5400	1,549.5400	+5.196%	1	1,945	-1.615%
2026-05-13	1,473.0000	1,473.0000	1,473.0000	1,473.0000	+2.400%	1	1,944	+3.498%
2026-05-12	1,438.4700	1,438.4700	1,438.4700	1,438.4700	-0.464%	3	1,944	+5.982%
2026-05-08	1,451.6800	1,451.6800	1,443.0200	1,445.1800	+1.048%	4	1,944	+5.490%
2026-05-07	1,430.1900	1,430.1900	1,430.1900	1,430.1900	+2.120%	8	1,944	+6.596%
2026-05-06	1,400.5000	1,400.5000	1,400.5000	1,400.5000	+4.436%	4	1,945	+8.855%
2026-05-05	1,338.8600	1,341.0100	1,338.8600	1,341.0100	+8.319%	8	1,949	+13.684%
2026-04-29	1,238.0200	1,238.0200	1,238.0200	1,238.0200	+0.455%	15	1,957	+23.142%
2026-04-22	1,231.9400	1,232.4100	1,231.9400	1,232.4100	+11.316%	2	1,958	+23.702%
2026-04-14	1,081.8100	1,107.1300	1,081.8100	1,107.1300	+13.509%	2	1,958	+37.700%
2026-04-09	975.3700	975.3700	975.3700	975.3700	-0.069%	1	1,958	+56.302%
2026-04-08	976.3800	976.3800	976.0400	976.0400	+11.660%	2	1,958	+56.194%
2026-04-06	874.1200	874.1200	874.1200	874.1200	+0.549%	1	1,956	+74.406%
2026-04-01	869.3500	869.3500	869.3500	869.3500	+14.406%	1	1,933	+75.363%
2026-03-30	759.8800	759.8800	759.8800	759.8800	-10.678%	1	1,933	+100.626%
2026-03-26	861.2300	861.2300	850.7200	850.7200	-4.292%	5	1,933	+79.203%
2026-03-25	888.8700	888.8700	888.8700	888.8700	+2.801%	1	1,928	+71.512%
2026-03-24	864.5900	864.6500	864.5900	864.6500	-3.088%	8	1,928	+76.316%
2026-03-23	892.2000	892.2000	892.2000	892.2000	-4.309%	1	1,920	+70.872%
2026-03-18	932.3800	932.3800	932.3800	932.3800	-0.682%	1	1,902	+63.508%
2026-03-16	938.7800	938.7800	938.7800	938.7800	+1.641%	1	1,901	+62.394%
2026-03-09	923.6200	923.6200	923.6200	923.6200	-15.962%	2	1,900	+65.059%
2026-02-25	1,099.6100	1,099.6100	1,099.0500	1,099.0500	+3.444%	2	1,900	+38.713%
2026-02-20	1,063.7500	1,063.7500	1,062.4600	1,062.4600	+0.422%	2	1,900	+43.490%
2026-02-12	1,110.0000	1,110.0000	1,058.0000	1,058.0000	-2.583%	3	1,900	+44.095%
2026-02-06	1,086.0500	1,086.0500	1,086.0500	1,086.0500	-2.291%	2	1,900	+40.373%
2026-01-22	1,111.8900	1,111.8900	1,111.4500	1,111.5100	+7.862%	3	1,898	+37.158%
2026-01-21	1,030.4900	1,030.4900	1,030.4900	1,030.4900	-3.502%	1	1,897	+47.941%
2026-01-20	1,067.8900	1,067.8900	1,067.8900	1,067.8900	-2.235%	1	1,897	+42.760%
2026-01-08	1,092.3000	1,092.3000	1,092.3000	1,092.3000	-0.038%	1	1,896	+39.570%
2026-01-05	1,094.4300	1,094.4300	1,092.7100	1,092.7100	-0.801%	3	1,896	+39.517%
2025-12-23	1,101.5300	1,101.5300	1,101.5300	1,101.5300	+2.103%	1	1,895	+38.400%
2025-12-22	1,078.8400	1,078.8400	1,078.8400	1,078.8400	-0.347%	7	1,895	+41.311%
2025-12-12	1,082.6000	1,082.6000	1,082.6000	1,082.6000	-2.600%	4	1,888	+40.820%
2025-12-05	1,111.5000	1,111.5000	1,111.5000	1,111.5000	+4.215%	1	1,884	+37.159%
2025-12-03	1,067.6100	1,067.6100	1,066.5500	1,066.5500	-0.898%	2	1,883	+42.939%
2025-12-02	1,077.7700	1,077.7700	1,076.2100	1,076.2100	+4.527%	2	1,883	+41.656%
2025-11-25	1,029.6000	1,029.6000	1,029.6000	1,029.6000	+5.848%	1	1,883	+48.069%
2025-11-21	960.0400	980.9900	958.7100	972.7200	+4.142%	4	1,884	+56.728%
2025-11-20	934.0300	934.0300	934.0300	934.0300	-3.257%	1	1,457	+63.220%
2025-11-19	966.4600	966.4600	965.4800	965.4800	-1.032%	2	574	+57.903%
2025-11-18	975.5500	975.5500	975.5500	975.5500	-13.058%	1	573	+56.273%
2025-11-12	1,122.0700	1,122.0700	1,122.0700	1,122.0700	+3.722%	1	572	+35.867%
2025-11-06	1,081.9000	1,081.9000	1,081.8000	1,081.8000	-1.187%	2	572	+40.924%
2025-11-04	1,093.7600	1,094.7900	1,093.7600	1,094.7900	-2.892%	2	571	+39.252%
2025-10-31	1,129.3200	1,129.3200	1,127.4000	1,127.4000	+0.254%	2	571	+35.224%
2025-10-27	1,124.5400	1,124.5400	1,124.5400	1,124.5400	+5.509%	1	571	+35.568%
2025-10-24	1,065.8200	1,065.8200	1,065.8200	1,065.8200	+6.254%	1	571	+43.037%
2025-10-23	1,003.0900	1,003.0900	1,003.0900	1,003.0900	+0.253%	1	572	+51.982%
2025-10-22	1,000.5600	1,000.5600	1,000.5600	1,000.5600	+9.685%	25	571	+52.367%
2025-10-10	912.2100	912.2100	912.2100	912.2100	-11.650%	1	696	+67.124%
2025-10-09	1,033.0000	1,033.0000	1,032.5000	1,032.5000	+2.259%	100	697	+47.653%
2025-10-07	1,009.6900	1,009.6900	1,009.6900	1,009.6900	-0.803%	3	766	+50.989%
2025-10-02	1,017.8600	1,017.8600	1,017.8600	1,017.8600	+2.580%	3	766	+49.777%
2025-10-01	961.7500	992.2600	961.7500	992.2600	+3.113%	3	766	+53.641%
2025-09-30	962.3000	962.3000	962.3000	962.3000	+4.326%	2	767	+58.425%
2025-09-25	922.4000	922.4000	922.4000	922.4000	-5.034%	1	700	+65.278%
2025-09-22	953.8700	971.2900	953.8700	971.2900	+3.646%	2	699	+56.958%
2025-09-19	937.1200	937.1200	937.1200	937.1200	+1.547%	1	698	+62.681%
2025-09-15	922.4300	922.8400	922.4300	922.8400	+2.025%	2	698	+65.199%
2025-09-12	902.4600	904.5200	902.4600	904.5200	+0.875%	16	697	+68.545%
2025-09-11	896.7500	897.0600	896.6700	896.6700	+3.403%	3	682	+70.020%
2025-09-10	866.8900	867.2100	866.6300	867.1600	+2.648%	4	681	+75.806%
2025-09-09	843.8200	844.7900	843.6500	844.7900	+4.531%	88	679	+80.461%
2025-09-05	808.3300	808.3300	808.1700	808.1700	+4.372%	4	636	+88.639%
2025-08-21	774.3200	774.3200	774.3200	774.3200	+11.783%	1	634	+96.885%
2025-08-01	692.7000	692.7000	692.7000	692.7000	-13.269%	1	633	+120.084%
2025-07-25	798.6800	798.6800	798.6800	798.6800	+6.880%	1	600	+90.880%
2025-07-22	747.2700	747.2700	747.2700	747.2700	+2.366%	101	599	+104.012%
2025-07-11	729.3500	730.4700	729.3500	730.0000	+13.539%	160	546	+108.838%
2025-06-26	642.9500	642.9500	642.9500	642.9500	+10.710%	1	529	+137.113%
2025-06-20	580.7500	580.7500	580.7500	580.7500	-2.280%	2	529	+162.509%
2025-06-12	594.3000	594.3000	594.3000	594.3000	+6.817%	20	529	+156.524%
2025-05-27	556.0400	556.7800	555.2400	556.3700	+2.415%	8	497	+174.012%
2025-05-15	543.0100	543.2500	543.0100	543.2500	+3.943%	2	476	+180.630%
2025-05-12	523.1900	523.1900	522.6400	522.6400	+21.423%	2	476	+191.696%
2025-03-20	432.9700	432.9700	430.4300	430.4300	-3.918%	2	240	+254.185%
2025-03-19	447.8200	449.0100	447.8200	447.9800	+18.743%	4	240	+240.310%
2025-03-13	375.1200	377.5300	373.6600	377.2700	-11.807%	10	243	+304.093%
2025-03-10	429.5200	430.0200	427.7800	427.7800	-36.276%	6	243	+256.379%
2025-02-24	671.4000	671.4000	671.3000	671.3000	-7.731%	25	268	+127.100%
2025-02-20	730.7000	730.7000	727.5500	727.5500	-0.400%	2	243	+109.542%
2025-02-13	730.4800	730.4800	730.4700	730.4700	+2.064%	2	243	+108.704%
2025-02-10	713.3200	715.7000	713.3200	715.7000	-1.999%	2	243	+113.011%
2025-02-06	723.7200	730.3000	723.3200	730.3000	+3.337%	4	242	+108.753%
2025-02-05	702.3500	709.7100	702.0200	706.7200	-2.899%	88	240	+115.718%
2025-01-31	723.5600	727.8200	723.5600	727.8200	-0.777%	4	196	+109.464%
2025-01-28	737.1900	737.1900	733.5200	733.5200	-3.464%	4	195	+107.836%
2025-01-24	758.3700	760.0400	758.1900	759.8400	-0.155%	32	193	+100.637%
2025-01-22	764.3400	765.0100	761.0200	761.0200	+5.753%	66	185	+100.326%
2025-01-21	705.2100	722.6800	705.2100	719.6200	+3.958%	72	152	+111.851%
2025-01-17	698.3200	698.6300	692.2200	692.2200	+7.258%	68	91	+120.236%
2024-12-30	645.3800	645.3800	645.3800	645.3800	-9.319%	1	141	+136.221%
2024-12-27	711.7000	711.7000	711.7000	711.7000	+5.098%	2	141	+114.208%
2024-12-19	677.1800	677.1800	677.1800	677.1800	-8.613%	4	141	+125.128%
2024-12-10	741.0000	741.0000	741.0000	741.0000	+103.014%	35	141	+105.738%
2024-05-07	365.0000	365.0000	365.0000	365.0000	-6.783%	2	106	+317.677%
2024-04-11	391.5600	391.5600	391.5600	391.5600	-2.232%	8	5	+289.345%
2024-04-04	400.5000	400.5000	400.5000	400.5000	+16.158%	2	5	+280.654%
2024-03-15	344.7900	344.7900	344.7900	344.7900	+6.057%	2	5	+342.159%
2024-03-06	325.1000	325.1000	325.1000	325.1000	+19.742%	1	5	+368.939%
2024-02-20	272.3000	272.3000	271.5000	271.5000	+1.953%	10	5	+461.517%
2024-02-08	266.3000	266.3000	266.3000	266.3000	+34.699%	1	5	+472.482%
2023-12-27	197.7000	197.7000	197.7000	197.7000	-4.530%	1	5	+671.128%
2023-12-26	207.0800	207.0800	207.0800	207.0800	+60.130%	1	5	+636.199%
2023-11-10	129.3200	129.3200	129.3200	129.3200	-31.973%	1	5	+1,078.874%
2023-08-31	190.1000	190.1000	190.1000	190.1000	+24.395%	5	5	+701.957%
2023-06-23	152.8200	152.8200	152.8200	152.8200	+43.050%	1	5	+897.592%
2023-06-09	106.8300	106.8300	106.8300	106.8300	+1.733%	5	5	+1,327.052%
2023-05-18	105.0100	105.0100	105.0100	105.0100	+13.586%	3	5	+1,351.786%
2023-05-16	92.4500	92.4500	92.4500	92.4500	+28.940%	2	5	+1,549.021%
2023-03-13	71.7000	71.7000	71.7000	71.7000	-59.029%	1	5	+2,026.248%
2022-11-22	175.0000	175.0000	175.0000	175.0000	+45.518%	5	5	+771.154%
2022-09-23	120.2600	120.2600	120.2600	120.2600	-16.913%	5	1	+1,167.687%
2022-09-20	144.7400	144.7400	144.7400	144.7400	-3.987%	3	6	+953.282%
2022-09-19	152.7300	152.7300	150.7500	150.7500	-7.059%	2	3	+911.290%
2022-08-03	162.2000	162.2000	162.2000	162.2000	0.000%	1	1	+839.901%

.dark-mode .THDfkT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THDfkT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C6600SPX Dec 17 2027 6600.00 Call (SPX271217C06600000)option OPRA

SPX20271217C6600
SPX Dec 17 2027 6600.00 Call (SPX271217C06600000)
option OPRA