Dark

SPX20271217C6700
SPX Dec 17 2027 6700.00 Call (SPX271217C06700000)
option OPRA

EOD

Sep 8, 2026

1501.98-3.572%(-55.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1,501.9800	1,501.9800	1,501.9800	1,501.9800	-3.572%	1	1,596	0.000%
2026-08-27	1,557.6200	1,557.6200	1,557.6200	1,557.6200	-2.902%	1	1,595	-3.572%
2026-08-05	1,604.4000	1,604.4000	1,604.1700	1,604.1700	+17.198%	2	1,595	-6.370%
2026-07-31	1,368.7700	1,368.7700	1,368.7700	1,368.7700	+4.806%	1	1,595	+9.732%
2026-07-30	1,306.0000	1,306.0000	1,306.0000	1,306.0000	-4.104%	1	1,594	+15.006%
2026-07-24	1,362.6300	1,362.6300	1,361.8900	1,361.8900	+1.256%	30	1,595	+10.286%
2026-07-23	1,345.0000	1,345.0000	1,345.0000	1,345.0000	-6.469%	2	1,595	+11.671%
2026-07-21	1,437.5600	1,438.0200	1,437.5600	1,438.0200	+2.233%	17	1,595	+4.448%
2026-07-17	1,407.8000	1,407.8000	1,404.8800	1,406.6100	-0.161%	12	1,595	+6.780%
2026-06-30	1,408.8800	1,408.8800	1,408.8800	1,408.8800	+2.677%	1	1,595	+6.608%
2026-06-23	1,391.1300	1,391.1300	1,372.1500	1,372.1500	+6.630%	2	1,596	+9.462%
2026-06-09	1,448.4800	1,448.4800	1,286.8300	1,286.8300	-16.722%	17	1,597	+16.719%
2026-06-04	1,501.5000	1,545.2200	1,501.5000	1,545.2200	+5.093%	14	1,612	-2.798%
2026-05-27	1,470.3400	1,470.3400	1,470.3400	1,470.3400	+8.336%	9	1,614	+2.152%
2026-05-12	1,367.7600	1,371.4200	1,356.2500	1,357.2000	-1.025%	7	1,614	+10.668%
2026-05-08	1,369.1100	1,376.5200	1,369.1100	1,371.2500	+2.193%	24	1,614	+9.534%
2026-05-07	1,350.5000	1,350.5000	1,341.8200	1,341.8200	-0.432%	24	1,615	+11.936%
2026-05-06	1,333.4500	1,347.6400	1,333.4500	1,347.6400	+13.822%	2	1,597	+11.453%
2026-04-24	1,183.9900	1,183.9900	1,183.9900	1,183.9900	+1.952%	9	1,607	+26.857%
2026-04-22	1,161.3200	1,161.3200	1,161.3200	1,161.3200	+1.496%	6	1,598	+29.334%
2026-04-20	1,144.2000	1,144.2000	1,144.2000	1,144.2000	+4.398%	1	1,598	+31.269%
2026-04-16	1,091.0000	1,096.0000	1,091.0000	1,096.0000	+5.351%	6	1,597	+37.042%
2026-04-14	1,040.3300	1,040.3300	1,040.3300	1,040.3300	+9.393%	5	1,591	+44.375%
2026-04-10	951.0000	951.0000	951.0000	951.0000	+1.005%	1	1,591	+57.937%
2026-04-09	909.0000	942.0000	909.0000	941.5400	+3.018%	204	1,592	+59.524%
2026-04-08	913.9600	913.9600	913.9600	913.9600	+13.648%	10	1,543	+64.338%
2026-04-07	804.2000	804.2000	804.2000	804.2000	-0.208%	1	1,533	+86.767%
2026-04-06	804.7000	805.8800	804.7000	805.8800	+7.388%	12	1,533	+86.378%
2026-03-31	750.4400	750.4400	750.4400	750.4400	+8.985%	1	1,571	+100.147%
2026-03-30	688.5700	688.5700	688.5700	688.5700	-12.990%	2	1,570	+118.130%
2026-03-26	799.6500	799.6500	791.3700	791.3700	-3.062%	16	1,570	+89.795%
2026-03-25	816.3700	816.3700	816.3700	816.3700	+1.174%	6	1,554	+83.983%
2026-03-24	797.1900	806.9000	797.1900	806.9000	-2.607%	11	1,548	+86.142%
2026-03-23	831.5100	833.1200	828.5000	828.5000	+6.925%	3	1,537	+81.289%
2026-03-20	774.8400	774.8400	774.8400	774.8400	-6.097%	12	1,537	+93.844%
2026-03-19	814.1900	825.1500	814.1900	825.1500	-6.126%	254	1,525	+82.025%
2026-03-18	877.4700	879.0600	877.4700	879.0000	-0.327%	4	1,503	+70.874%
2026-03-16	881.8800	881.8800	881.8800	881.8800	+1.366%	101	1,501	+70.316%
2026-03-13	870.0000	870.0000	870.0000	870.0000	-7.839%	31	1,463	+72.641%
2026-03-09	944.0000	944.0000	944.0000	944.0000	+4.402%	1	1,462	+59.108%
2026-03-06	900.0300	904.2000	900.0300	904.2000	-12.756%	2	1,464	+66.111%
2026-02-25	1,036.4000	1,036.4000	1,036.4000	1,036.4000	+3.320%	4	1,459	+44.923%
2026-02-18	1,003.1000	1,003.1000	1,003.1000	1,003.1000	+4.544%	1	1,459	+49.734%
2026-02-17	959.5000	959.5000	959.5000	959.5000	-2.630%	1	1,459	+56.538%
2026-02-13	985.4200	985.4200	985.4200	985.4200	-6.772%	1	1,458	+52.420%
2026-02-10	1,055.4100	1,057.0000	1,055.4100	1,057.0000	+6.563%	2	1,458	+42.098%
2026-02-06	991.9000	991.9000	991.9000	991.9000	-5.281%	1	1,459	+51.425%
2026-01-29	1,046.2800	1,047.2000	1,046.2800	1,047.2000	+4.769%	2	1,459	+43.428%
2026-01-20	999.5300	999.5300	999.5300	999.5300	-3.875%	1	1,458	+50.269%
2026-01-06	1,039.8200	1,039.8200	1,039.8200	1,039.8200	+4.620%	1	1,457	+44.446%
2025-12-31	993.9000	993.9000	993.9000	993.9000	-3.692%	1	1,456	+51.120%
2025-12-29	1,032.0000	1,032.0000	1,032.0000	1,032.0000	+6.180%	1	1,456	+45.541%
2025-12-18	953.7200	974.2900	953.7200	971.9300	+3.868%	3	1,457	+54.536%
2025-12-17	930.7200	938.3500	930.7200	935.7400	-8.117%	13	1,457	+60.513%
2025-12-12	1,018.4000	1,018.4000	1,018.4000	1,018.4000	-4.192%	6	1,447	+47.484%
2025-12-10	1,062.9600	1,062.9600	1,062.9600	1,062.9600	+3.272%	1	1,441	+41.302%
2025-11-28	1,029.2800	1,029.2800	1,029.2800	1,029.2800	+1.475%	4	1,442	+45.925%
2025-11-26	997.5500	1,014.3200	997.5500	1,014.3200	+7.290%	11	1,442	+48.078%
2025-11-24	939.6500	945.4000	938.6000	945.4000	+10.152%	70	1,442	+58.872%
2025-11-21	858.2700	858.2700	858.2700	858.2700	-5.596%	1	1,431	+75.001%
2025-11-18	909.1500	909.1500	909.1500	909.1500	-4.949%	1	1,331	+65.207%
2025-11-17	970.6700	970.6700	956.4900	956.4900	-7.869%	7	1,331	+57.030%
2025-11-13	1,031.3700	1,038.1900	1,031.3700	1,038.1900	-1.465%	152	1,328	+44.673%
2025-11-12	1,054.0400	1,054.0400	1,053.6300	1,053.6300	+10.977%	2	1,177	+42.553%
2025-11-07	949.4100	949.4100	949.4100	949.4100	-2.755%	6	1,178	+58.201%
2025-11-06	976.3100	976.3100	976.3100	976.3100	-4.129%	156	1,175	+53.843%
2025-11-05	1,018.3600	1,018.3600	1,018.3600	1,018.3600	-6.550%	5	1,083	+47.490%
2025-10-29	1,089.7400	1,089.7400	1,089.7400	1,089.7400	+1.302%	1	1,078	+37.829%
2025-10-28	1,075.7300	1,075.7300	1,075.7300	1,075.7300	+12.184%	7	1,079	+39.624%
2025-10-23	933.5500	958.9000	933.5500	958.9000	+2.798%	4	1,079	+56.636%
2025-10-22	932.8000	932.8000	932.8000	932.8000	-2.555%	1	1,080	+61.018%
2025-10-21	957.2600	957.2600	957.2600	957.2600	+9.180%	11	1,070	+56.904%
2025-10-14	876.7700	876.7700	876.7700	876.7700	-5.879%	121	950	+71.308%
2025-10-10	931.5300	931.5300	931.5300	931.5300	-4.897%	88	882	+61.238%
2025-10-08	979.5000	979.5000	979.5000	979.5000	+0.568%	2	834	+53.342%
2025-10-06	959.5000	973.9700	959.5000	973.9700	+1.958%	5	834	+54.212%
2025-10-03	955.2700	955.2700	955.2700	955.2700	+2.931%	1	833	+57.231%
2025-10-01	928.0700	928.0700	928.0700	928.0700	+2.211%	201	834	+61.839%
2025-09-22	890.8100	907.9900	890.8100	907.9900	+3.843%	5	679	+65.418%
2025-09-18	874.3900	874.3900	874.3900	874.3900	+1.904%	2	676	+71.775%
2025-09-16	858.0500	858.0500	858.0500	858.0500	+3.049%	70	676	+75.046%
2025-09-11	832.0400	832.6600	832.0400	832.6600	+3.374%	2	675	+80.383%
2025-09-10	807.3800	807.3800	805.4800	805.4800	+5.065%	14	676	+86.470%
2025-08-15	766.6500	766.6500	766.6500	766.6500	+12.743%	1	615	+95.915%
2025-08-04	681.0000	681.0000	680.0000	680.0000	+6.927%	2	609	+120.879%
2025-08-01	635.9500	635.9500	635.9500	635.9500	-4.535%	1	608	+136.179%
2025-07-14	666.1600	666.1600	666.1600	666.1600	-1.428%	1	607	+125.468%
2025-07-11	675.6100	676.1400	675.6000	675.8100	+0.799%	64	606	+122.249%
2025-07-09	670.0000	670.4800	669.8800	670.4500	+1.960%	22	524	+124.026%
2025-07-08	657.5700	657.5700	657.5600	657.5600	-4.740%	2	513	+128.417%
2025-07-03	690.3700	690.3700	690.2800	690.2800	+7.004%	2	514	+117.590%
2025-07-02	645.5700	645.5700	645.1000	645.1000	+2.612%	4	514	+132.829%
2025-06-30	628.6800	628.6800	628.6800	628.6800	+14.098%	1	249	+138.910%
2025-06-10	558.6000	559.5000	551.0000	551.0000	+31.316%	10	249	+172.592%
2025-05-02	419.6000	419.6000	419.6000	419.6000	+4.573%	2	239	+257.955%
2025-03-26	401.4300	401.4300	401.2500	401.2500	-6.287%	2	264	+274.325%
2025-03-24	428.1700	428.1700	428.1700	428.1700	+25.574%	5	264	+250.791%
2025-03-13	349.7000	349.7000	340.9700	340.9700	-12.121%	9	273	+340.502%
2025-03-12	396.2000	396.6000	388.0000	388.0000	-1.570%	21	273	+287.108%
2025-03-11	394.1900	394.1900	394.1900	394.1900	-40.826%	5	253	+281.029%
2025-02-12	665.2400	666.1500	665.2000	666.1500	-0.983%	4	178	+125.472%
2025-02-06	674.3000	674.3000	672.7600	672.7600	+2.782%	2	176	+123.256%
2025-02-05	651.3900	654.6500	650.4500	654.5500	+2.189%	14	175	+129.468%
2025-02-04	640.1400	640.5300	640.1400	640.5300	-9.305%	2	171	+134.490%
2025-01-24	707.3300	707.3300	706.2500	706.2500	-0.282%	8	171	+112.670%
2025-01-22	708.3100	708.3100	708.2500	708.2500	+8.126%	42	169	+112.069%
2025-01-21	655.1700	655.1700	655.0200	655.0200	+1.572%	6	120	+129.303%
2025-01-17	646.9300	648.2000	644.8800	644.8800	+0.605%	84	120	+132.908%
2024-12-23	641.0000	641.0000	641.0000	641.0000	-9.731%	100	120	+134.318%
2024-12-04	705.2500	710.1000	705.2500	710.1000	+17.450%	6	20	+111.517%
2024-11-15	604.6000	604.6000	604.6000	604.6000	+3.794%	12	26	+148.425%
2024-11-06	591.7500	591.7500	582.5000	582.5000	+14.057%	40	0	+157.851%
2024-10-31	510.7100	510.7100	510.7100	510.7100	0.000%	20	0	+194.096%

.dark-mode .x7yWH2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7yWH2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C6700SPX Dec 17 2027 6700.00 Call (SPX271217C06700000)option OPRA

SPX20271217C6700
SPX Dec 17 2027 6700.00 Call (SPX271217C06700000)
option OPRA