Dark

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

EOD

Sep 9, 2026

1554.32-2.445%(-38.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1,554.3200	1,554.3200	1,554.3200	1,554.3200	-2.445%	1	1,978	0.000%
2026-08-20	1,593.5000	1,593.5000	1,593.2800	1,593.2800	-6.914%	12	1,978	-2.445%
2026-08-14	1,711.8200	1,711.8200	1,711.6200	1,711.6200	+1.529%	2	1,976	-9.190%
2026-08-04	1,658.3900	1,685.8500	1,658.3900	1,685.8500	+10.582%	2	1,977	-7.802%
2026-07-01	1,524.5200	1,524.5200	1,524.5200	1,524.5200	-0.464%	1	1,976	+1.955%
2026-06-22	1,531.6200	1,531.6200	1,531.6200	1,531.6200	-1.209%	1	1,944	+1.482%
2026-05-26	1,563.9900	1,563.9900	1,550.3600	1,550.3600	+4.032%	15	1,945	+0.255%
2026-05-21	1,487.7400	1,490.2700	1,487.4900	1,490.2700	+0.186%	4	1,945	+4.298%
2026-05-15	1,489.3300	1,489.3300	1,487.5000	1,487.5000	-4.004%	4	1,945	+4.492%
2026-05-14	1,549.5400	1,549.5400	1,549.5400	1,549.5400	+5.196%	1	1,945	+0.308%
2026-05-13	1,473.0000	1,473.0000	1,473.0000	1,473.0000	+2.400%	1	1,944	+5.521%
2026-05-12	1,438.4700	1,438.4700	1,438.4700	1,438.4700	-0.464%	3	1,944	+8.054%
2026-05-08	1,451.6800	1,451.6800	1,443.0200	1,445.1800	+1.048%	4	1,944	+7.552%
2026-05-07	1,430.1900	1,430.1900	1,430.1900	1,430.1900	+2.120%	8	1,944	+8.679%
2026-05-06	1,400.5000	1,400.5000	1,400.5000	1,400.5000	+4.436%	4	1,945	+10.983%
2026-05-05	1,338.8600	1,341.0100	1,338.8600	1,341.0100	+8.319%	8	1,949	+15.907%
2026-04-29	1,238.0200	1,238.0200	1,238.0200	1,238.0200	+0.455%	15	1,957	+25.549%
2026-04-22	1,231.9400	1,232.4100	1,231.9400	1,232.4100	+11.316%	2	1,958	+26.120%
2026-04-14	1,081.8100	1,107.1300	1,081.8100	1,107.1300	+13.509%	2	1,958	+40.392%
2026-04-09	975.3700	975.3700	975.3700	975.3700	-0.069%	1	1,958	+59.357%
2026-04-08	976.3800	976.3800	976.0400	976.0400	+11.660%	2	1,958	+59.248%
2026-04-06	874.1200	874.1200	874.1200	874.1200	+0.549%	1	1,956	+77.815%
2026-04-01	869.3500	869.3500	869.3500	869.3500	+14.406%	1	1,933	+78.791%
2026-03-30	759.8800	759.8800	759.8800	759.8800	-10.678%	1	1,933	+104.548%
2026-03-26	861.2300	861.2300	850.7200	850.7200	-4.292%	5	1,933	+82.706%
2026-03-25	888.8700	888.8700	888.8700	888.8700	+2.801%	1	1,928	+74.865%
2026-03-24	864.5900	864.6500	864.5900	864.6500	-3.088%	8	1,928	+79.763%
2026-03-23	892.2000	892.2000	892.2000	892.2000	-4.309%	1	1,920	+74.212%
2026-03-18	932.3800	932.3800	932.3800	932.3800	-0.682%	1	1,902	+66.705%
2026-03-16	938.7800	938.7800	938.7800	938.7800	+1.641%	1	1,901	+65.568%
2026-03-09	923.6200	923.6200	923.6200	923.6200	-15.962%	2	1,900	+68.286%
2026-02-25	1,099.6100	1,099.6100	1,099.0500	1,099.0500	+3.444%	2	1,900	+41.424%
2026-02-20	1,063.7500	1,063.7500	1,062.4600	1,062.4600	+0.422%	2	1,900	+46.294%
2026-02-12	1,110.0000	1,110.0000	1,058.0000	1,058.0000	-2.583%	3	1,900	+46.911%
2026-02-06	1,086.0500	1,086.0500	1,086.0500	1,086.0500	-2.291%	2	1,900	+43.117%
2026-01-22	1,111.8900	1,111.8900	1,111.4500	1,111.5100	+7.862%	3	1,898	+39.839%
2026-01-21	1,030.4900	1,030.4900	1,030.4900	1,030.4900	-3.502%	1	1,897	+50.833%
2026-01-20	1,067.8900	1,067.8900	1,067.8900	1,067.8900	-2.235%	1	1,897	+45.551%
2026-01-08	1,092.3000	1,092.3000	1,092.3000	1,092.3000	-0.038%	1	1,896	+42.298%
2026-01-05	1,094.4300	1,094.4300	1,092.7100	1,092.7100	-0.801%	3	1,896	+42.245%
2025-12-23	1,101.5300	1,101.5300	1,101.5300	1,101.5300	+2.103%	1	1,895	+41.106%
2025-12-22	1,078.8400	1,078.8400	1,078.8400	1,078.8400	-0.347%	7	1,895	+44.073%
2025-12-12	1,082.6000	1,082.6000	1,082.6000	1,082.6000	-2.600%	4	1,888	+43.573%
2025-12-05	1,111.5000	1,111.5000	1,111.5000	1,111.5000	+4.215%	1	1,884	+39.840%
2025-12-03	1,067.6100	1,067.6100	1,066.5500	1,066.5500	-0.898%	2	1,883	+45.733%
2025-12-02	1,077.7700	1,077.7700	1,076.2100	1,076.2100	+4.527%	2	1,883	+44.425%
2025-11-25	1,029.6000	1,029.6000	1,029.6000	1,029.6000	+5.848%	1	1,883	+50.963%
2025-11-21	960.0400	980.9900	958.7100	972.7200	+4.142%	4	1,884	+59.791%
2025-11-20	934.0300	934.0300	934.0300	934.0300	-3.257%	1	1,457	+66.410%
2025-11-19	966.4600	966.4600	965.4800	965.4800	-1.032%	2	574	+60.989%
2025-11-18	975.5500	975.5500	975.5500	975.5500	-13.058%	1	573	+59.328%
2025-11-12	1,122.0700	1,122.0700	1,122.0700	1,122.0700	+3.722%	1	572	+38.523%
2025-11-06	1,081.9000	1,081.9000	1,081.8000	1,081.8000	-1.187%	2	572	+43.679%
2025-11-04	1,093.7600	1,094.7900	1,093.7600	1,094.7900	-2.892%	2	571	+41.974%
2025-10-31	1,129.3200	1,129.3200	1,127.4000	1,127.4000	+0.254%	2	571	+37.868%
2025-10-27	1,124.5400	1,124.5400	1,124.5400	1,124.5400	+5.509%	1	571	+38.218%
2025-10-24	1,065.8200	1,065.8200	1,065.8200	1,065.8200	+6.254%	1	571	+45.833%
2025-10-23	1,003.0900	1,003.0900	1,003.0900	1,003.0900	+0.253%	1	572	+54.953%
2025-10-22	1,000.5600	1,000.5600	1,000.5600	1,000.5600	+9.685%	25	571	+55.345%
2025-10-10	912.2100	912.2100	912.2100	912.2100	-11.650%	1	696	+70.391%
2025-10-09	1,033.0000	1,033.0000	1,032.5000	1,032.5000	+2.259%	100	697	+50.539%
2025-10-07	1,009.6900	1,009.6900	1,009.6900	1,009.6900	-0.803%	3	766	+53.940%
2025-10-02	1,017.8600	1,017.8600	1,017.8600	1,017.8600	+2.580%	3	766	+52.705%
2025-10-01	961.7500	992.2600	961.7500	992.2600	+3.113%	3	766	+56.644%
2025-09-30	962.3000	962.3000	962.3000	962.3000	+4.326%	2	767	+61.521%
2025-09-25	922.4000	922.4000	922.4000	922.4000	-5.034%	1	700	+68.508%
2025-09-22	953.8700	971.2900	953.8700	971.2900	+3.646%	2	699	+60.026%
2025-09-19	937.1200	937.1200	937.1200	937.1200	+1.547%	1	698	+65.861%
2025-09-15	922.4300	922.8400	922.4300	922.8400	+2.025%	2	698	+68.428%
2025-09-12	902.4600	904.5200	902.4600	904.5200	+0.875%	16	697	+71.839%
2025-09-11	896.7500	897.0600	896.6700	896.6700	+3.403%	3	682	+73.344%
2025-09-10	866.8900	867.2100	866.6300	867.1600	+2.648%	4	681	+79.243%
2025-09-09	843.8200	844.7900	843.6500	844.7900	+4.531%	88	679	+83.989%
2025-09-05	808.3300	808.3300	808.1700	808.1700	+4.372%	4	636	+92.326%
2025-08-21	774.3200	774.3200	774.3200	774.3200	+11.783%	1	634	+100.734%
2025-08-01	692.7000	692.7000	692.7000	692.7000	-13.269%	1	633	+124.386%
2025-07-25	798.6800	798.6800	798.6800	798.6800	+6.880%	1	600	+94.611%
2025-07-22	747.2700	747.2700	747.2700	747.2700	+2.366%	101	599	+108.000%
2025-07-11	729.3500	730.4700	729.3500	730.0000	+13.539%	160	546	+112.921%
2025-06-26	642.9500	642.9500	642.9500	642.9500	+10.710%	1	529	+141.748%
2025-06-20	580.7500	580.7500	580.7500	580.7500	-2.280%	2	529	+167.640%
2025-06-12	594.3000	594.3000	594.3000	594.3000	+6.817%	20	529	+161.538%
2025-05-27	556.0400	556.7800	555.2400	556.3700	+2.415%	8	497	+179.368%
2025-05-15	543.0100	543.2500	543.0100	543.2500	+3.943%	2	476	+186.115%
2025-05-12	523.1900	523.1900	522.6400	522.6400	+21.423%	2	476	+197.398%
2025-03-20	432.9700	432.9700	430.4300	430.4300	-3.918%	2	240	+261.109%
2025-03-19	447.8200	449.0100	447.8200	447.9800	+18.743%	4	240	+246.962%
2025-03-13	375.1200	377.5300	373.6600	377.2700	-11.807%	10	243	+311.991%
2025-03-10	429.5200	430.0200	427.7800	427.7800	-36.276%	6	243	+263.346%
2025-02-24	671.4000	671.4000	671.3000	671.3000	-7.731%	25	268	+131.539%
2025-02-20	730.7000	730.7000	727.5500	727.5500	-0.400%	2	243	+113.638%
2025-02-13	730.4800	730.4800	730.4700	730.4700	+2.064%	2	243	+112.784%
2025-02-10	713.3200	715.7000	713.3200	715.7000	-1.999%	2	243	+117.175%
2025-02-06	723.7200	730.3000	723.3200	730.3000	+3.337%	4	242	+112.833%
2025-02-05	702.3500	709.7100	702.0200	706.7200	-2.899%	88	240	+119.934%
2025-01-31	723.5600	727.8200	723.5600	727.8200	-0.777%	4	196	+113.558%
2025-01-28	737.1900	737.1900	733.5200	733.5200	-3.464%	4	195	+111.899%
2025-01-24	758.3700	760.0400	758.1900	759.8400	-0.155%	32	193	+104.559%
2025-01-22	764.3400	765.0100	761.0200	761.0200	+5.753%	66	185	+104.242%
2025-01-21	705.2100	722.6800	705.2100	719.6200	+3.958%	72	152	+115.992%
2025-01-17	698.3200	698.6300	692.2200	692.2200	+7.258%	68	91	+124.541%
2024-12-30	645.3800	645.3800	645.3800	645.3800	-9.319%	1	141	+140.838%
2024-12-27	711.7000	711.7000	711.7000	711.7000	+5.098%	2	141	+118.395%
2024-12-19	677.1800	677.1800	677.1800	677.1800	-8.613%	4	141	+129.528%
2024-12-10	741.0000	741.0000	741.0000	741.0000	+103.014%	35	141	+109.760%
2024-05-07	365.0000	365.0000	365.0000	365.0000	-6.783%	2	106	+325.841%
2024-04-11	391.5600	391.5600	391.5600	391.5600	-2.232%	8	5	+296.956%
2024-04-04	400.5000	400.5000	400.5000	400.5000	+16.158%	2	5	+288.095%
2024-03-15	344.7900	344.7900	344.7900	344.7900	+6.057%	2	5	+350.802%
2024-03-06	325.1000	325.1000	325.1000	325.1000	+19.742%	1	5	+378.105%
2024-02-20	272.3000	272.3000	271.5000	271.5000	+1.953%	10	5	+472.494%
2024-02-08	266.3000	266.3000	266.3000	266.3000	+34.699%	1	5	+483.673%
2023-12-27	197.7000	197.7000	197.7000	197.7000	-4.530%	1	5	+686.201%
2023-12-26	207.0800	207.0800	207.0800	207.0800	+60.130%	1	5	+650.589%
2023-11-10	129.3200	129.3200	129.3200	129.3200	-31.973%	1	5	+1,101.918%
2023-08-31	190.1000	190.1000	190.1000	190.1000	+24.395%	5	5	+717.633%
2023-06-23	152.8200	152.8200	152.8200	152.8200	+43.050%	1	5	+917.092%
2023-06-09	106.8300	106.8300	106.8300	106.8300	+1.733%	5	5	+1,354.947%
2023-05-18	105.0100	105.0100	105.0100	105.0100	+13.586%	3	5	+1,380.164%
2023-05-16	92.4500	92.4500	92.4500	92.4500	+28.940%	2	5	+1,581.255%
2023-03-13	71.7000	71.7000	71.7000	71.7000	-59.029%	1	5	+2,067.810%
2022-11-22	175.0000	175.0000	175.0000	175.0000	+45.518%	5	5	+788.183%
2022-09-23	120.2600	120.2600	120.2600	120.2600	-16.913%	5	1	+1,192.466%
2022-09-20	144.7400	144.7400	144.7400	144.7400	-3.987%	3	6	+973.870%
2022-09-19	152.7300	152.7300	150.7500	150.7500	-7.059%	2	3	+931.058%
2022-08-03	162.2000	162.2000	162.2000	162.2000	0.000%	1	1	+858.274%

.dark-mode .q7W6FG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7W6FG{ 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