Dark

SPX20271217C6800
SPX Dec 17 2027 6800.00 Call (SPX271217C06800000)
option OPRA

EOD

Sep 10, 2026

1368.90-4.504%(-64.57)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1,368.2000	1,368.9000	1,368.2000	1,368.9000	-4.504%	13	2,476	0.000%
2026-09-08	1,434.4200	1,434.4200	1,433.4700	1,433.4700	+1.012%	10	2,476	-4.504%
2026-09-02	1,419.1100	1,419.1100	1,419.1100	1,419.1100	-7.091%	3	2,476	-3.538%
2026-08-05	1,569.6000	1,569.6000	1,527.4200	1,527.4200	+17.911%	4	2,273	-10.378%
2026-07-31	1,295.4000	1,295.4000	1,295.4000	1,295.4000	+0.943%	1	2,275	+5.674%
2026-07-24	1,283.3000	1,283.3000	1,283.3000	1,283.3000	-5.647%	2	2,275	+6.670%
2026-07-21	1,360.1000	1,360.1000	1,360.1000	1,360.1000	+2.271%	1	2,277	+0.647%
2026-07-20	1,343.9000	1,347.1000	1,329.9000	1,329.9000	-1.746%	10	2,278	+2.933%
2026-07-17	1,353.5300	1,353.5300	1,353.5300	1,353.5300	-2.145%	5	2,279	+1.136%
2026-07-16	1,388.8000	1,388.8000	1,383.2000	1,383.2000	-3.077%	4	2,279	-1.034%
2026-06-15	1,432.8200	1,432.9400	1,420.9100	1,427.1100	+3.779%	60	2,306	-4.079%
2026-06-09	1,375.1400	1,375.1400	1,375.1400	1,375.1400	+0.923%	15	2,306	-0.454%
2026-06-05	1,362.5600	1,362.5600	1,362.5600	1,362.5600	-5.094%	1	2,321	+0.465%
2026-06-04	1,428.6600	1,435.7000	1,428.6600	1,435.7000	-0.540%	18	2,321	-4.653%
2026-05-28	1,443.5000	1,443.5000	1,443.5000	1,443.5000	+3.304%	2	2,335	-5.168%
2026-05-27	1,397.3300	1,397.3300	1,397.3300	1,397.3300	-1.346%	9	2,337	-2.035%
2026-05-26	1,416.4000	1,416.4000	1,416.4000	1,416.4000	+2.056%	2	2,337	-3.354%
2026-05-22	1,380.6000	1,387.8600	1,380.6000	1,387.8600	+4.281%	6	2,337	-1.366%
2026-05-20	1,330.8800	1,330.8800	1,330.8800	1,330.8800	-3.455%	1	2,337	+2.857%
2026-05-14	1,380.3500	1,380.3500	1,378.5100	1,378.5100	+4.234%	2	2,337	-0.697%
2026-05-12	1,297.1100	1,322.5100	1,280.3000	1,322.5100	+1.451%	19	2,339	+3.508%
2026-05-11	1,303.5000	1,303.6000	1,303.1000	1,303.6000	+0.121%	10	2,339	+5.009%
2026-05-08	1,304.8400	1,304.8400	1,302.0200	1,302.0200	+4.732%	5	2,339	+5.137%
2026-05-06	1,232.5300	1,244.6900	1,232.5300	1,243.1900	+6.254%	31	2,344	+10.112%
2026-05-04	1,170.0200	1,170.0200	1,170.0200	1,170.0200	-0.852%	4	2,344	+16.998%
2026-05-01	1,179.3800	1,181.1400	1,179.3800	1,180.0800	+7.359%	3	2,340	+16.001%
2026-04-29	1,099.1900	1,099.1900	1,099.1900	1,099.1900	-1.825%	32	2,340	+24.537%
2026-04-27	1,119.4000	1,119.6200	1,113.0300	1,119.6200	+3.477%	6	2,350	+22.265%
2026-04-23	1,081.2200	1,082.0000	1,081.2200	1,082.0000	-1.015%	9	2,349	+26.516%
2026-04-22	1,090.0000	1,094.9000	1,090.0000	1,093.1000	+2.818%	17	2,349	+25.231%
2026-04-21	1,063.1400	1,063.1400	1,063.1400	1,063.1400	+1.907%	1	2,348	+28.760%
2026-04-16	1,043.2500	1,043.2500	1,043.2500	1,043.2500	+7.083%	1	2,354	+31.215%
2026-04-14	974.2400	974.2400	974.2400	974.2400	+8.814%	105	2,354	+40.510%
2026-04-13	895.3300	895.3300	895.3300	895.3300	+1.091%	31	2,249	+52.893%
2026-04-10	885.6700	885.6700	885.6700	885.6700	+0.909%	1	2,218	+54.561%
2026-04-09	848.0000	878.5200	848.0000	877.6900	+3.085%	72	2,093	+55.966%
2026-04-08	846.4900	851.4200	836.6000	851.4200	+16.322%	69	2,138	+60.778%
2026-04-07	731.9500	731.9500	731.9500	731.9500	-1.908%	1	2,121	+87.021%
2026-04-06	742.0700	746.1900	742.0700	746.1900	-0.255%	15	2,121	+83.452%
2026-04-01	743.9500	748.1000	734.8900	748.1000	+17.830%	21	2,124	+82.984%
2026-03-27	665.9100	665.9200	634.9000	634.9000	-16.098%	28	2,137	+115.609%
2026-03-24	763.9900	763.9900	756.7200	756.7200	-1.769%	11	2,109	+80.899%
2026-03-23	774.6200	774.6200	770.3500	770.3500	+0.514%	151	2,109	+77.698%
2026-03-19	755.7500	766.4100	755.7500	766.4100	-6.378%	4	2,108	+78.612%
2026-03-18	817.0000	818.7600	817.0000	818.6200	-0.705%	4	2,109	+67.220%
2026-03-17	841.4800	841.4800	824.4300	824.4300	+3.521%	11	2,107	+66.042%
2026-03-13	796.3900	796.3900	796.3900	796.3900	-2.863%	6	2,096	+71.888%
2026-03-12	819.8600	819.8600	819.8600	819.8600	-5.377%	1	2,090	+66.968%
2026-03-11	866.4500	866.4500	866.4500	866.4500	+7.821%	1	2,090	+57.989%
2026-03-09	803.6000	803.6000	803.6000	803.6000	-4.609%	2	2,079	+70.346%
2026-03-06	838.9000	856.9900	838.9000	842.4300	-4.595%	114	2,079	+62.494%
2026-03-03	883.0000	883.0000	883.0000	883.0000	-4.676%	31	2,005	+55.028%
2026-03-02	926.3100	926.3100	926.3100	926.3100	-0.585%	1	2,005	+47.780%
2026-02-20	931.7600	931.7600	931.7600	931.7600	-0.713%	1	2,005	+46.916%
2026-02-18	938.4500	938.4500	938.4500	938.4500	+1.816%	1	2,004	+45.868%
2026-02-13	897.4000	921.7100	897.4000	921.7100	+2.583%	2	2,001	+48.517%
2026-02-12	993.6000	993.6000	898.5000	898.5000	-7.496%	4	2,001	+52.354%
2026-02-09	971.3100	971.3100	971.3100	971.3100	+1.673%	3	2,001	+40.933%
2026-02-06	955.3300	955.3300	955.3300	955.3300	+8.101%	1	2,004	+43.291%
2026-02-05	883.7400	883.7400	883.7400	883.7400	-11.065%	1	2,003	+54.898%
2026-02-03	993.6900	993.6900	993.6900	993.6900	-1.608%	1	2,003	+37.759%
2026-02-02	1,009.9300	1,009.9300	1,009.9300	1,009.9300	+1.470%	1	2,002	+35.544%
2026-01-30	995.3000	995.3000	995.3000	995.3000	+5.118%	1	2,002	+37.536%
2026-01-29	946.8400	946.8400	946.8400	946.8400	-6.703%	1	2,002	+44.576%
2026-01-28	1,014.8700	1,014.8700	1,014.8700	1,014.8700	+0.722%	2	2,002	+34.884%
2026-01-27	1,007.6000	1,007.6000	1,007.6000	1,007.6000	+3.923%	1	2,002	+35.857%
2026-01-23	969.5600	969.5600	969.5600	969.5600	+7.378%	32	2,001	+41.188%
2026-01-21	902.9400	902.9400	902.9400	902.9400	+0.733%	1	1,980	+51.605%
2026-01-20	896.9200	897.6800	896.3700	896.3700	-9.731%	28	1,954	+52.716%
2026-01-16	995.0300	995.0300	993.0000	993.0000	-1.689%	9	1,972	+37.855%
2026-01-13	1,010.2000	1,010.2000	1,010.0600	1,010.0600	+1.923%	2	1,972	+35.527%
2026-01-07	991.0000	991.0000	991.0000	991.0000	+3.709%	2	1,972	+38.133%
2026-01-05	955.5600	955.5600	955.5600	955.5600	-2.521%	1	1,971	+43.256%
2025-12-26	980.2700	980.2700	980.2700	980.2700	+7.030%	1	1,975	+39.645%
2025-12-19	917.0200	917.0200	915.8800	915.8800	+2.707%	19	1,955	+49.463%
2025-12-18	891.6600	891.7400	891.6600	891.7400	-1.824%	2	1,960	+53.509%
2025-12-16	926.1100	926.5000	891.2500	908.3100	-1.698%	131	1,960	+50.708%
2025-12-15	935.0000	935.0000	924.0000	924.0000	-2.624%	21	1,926	+48.149%
2025-12-12	984.7000	984.7000	938.1800	948.9000	-1.921%	13	1,906	+44.262%
2025-12-09	967.4900	967.4900	967.4900	967.4900	-1.435%	1	1,898	+41.490%
2025-12-05	980.0000	981.5800	980.0000	981.5800	+1.739%	30	1,897	+39.459%
2025-12-03	940.4000	964.8000	936.5000	964.8000	+1.113%	61	1,867	+41.884%
2025-12-02	950.7500	963.3000	950.7500	954.1800	-0.736%	12	1,858	+43.463%
2025-11-28	965.7400	965.7400	961.2500	961.2500	+2.836%	6	1,848	+42.408%
2025-11-26	934.7400	934.7400	934.7400	934.7400	+2.309%	1	1,851	+46.447%
2025-11-25	913.6400	913.6400	913.6400	913.6400	+7.431%	1	1,851	+49.829%
2025-11-21	850.4400	850.4400	850.4400	850.4400	+0.140%	77	1,850	+60.964%
2025-11-18	849.2500	849.2500	849.2500	849.2500	-3.414%	1	1,896	+61.189%
2025-11-17	896.1000	896.1000	879.0400	879.2700	-5.187%	125	1,895	+55.686%
2025-11-13	927.9900	927.9900	927.3700	927.3700	-8.127%	5	1,795	+47.611%
2025-11-12	1,006.9000	1,009.4000	1,006.9000	1,009.4000	+17.962%	2	1,795	+35.615%
2025-11-07	864.5400	864.5400	855.7000	855.7000	-6.777%	82	1,794	+59.974%
2025-11-06	917.9100	917.9100	917.9100	917.9100	-4.868%	6	1,820	+49.132%
2025-11-05	955.6200	964.8800	955.6200	964.8800	-4.087%	14	1,825	+41.873%
2025-11-03	1,005.9900	1,005.9900	1,005.9900	1,005.9900	+2.652%	1	1,826	+36.075%
2025-10-27	971.8700	980.0000	971.8700	980.0000	+9.005%	2	1,671	+39.684%
2025-10-23	899.0400	899.0400	899.0400	899.0400	+1.349%	4	1,671	+52.262%
2025-10-20	886.4000	887.0700	886.4000	887.0700	+8.517%	2	1,815	+54.317%
2025-10-14	817.4500	817.4500	817.4500	817.4500	-1.777%	1	1,814	+67.460%
2025-10-10	870.3900	870.3900	832.2400	832.2400	-7.859%	5	1,813	+64.484%
2025-10-09	902.3000	904.0700	896.8200	903.2200	-1.486%	110	1,808	+51.558%
2025-10-08	916.8400	916.8400	916.8400	916.8400	+1.018%	2	1,813	+49.306%
2025-10-03	892.8200	907.6000	892.8200	907.6000	+5.843%	2	1,811	+50.826%
2025-09-23	857.5000	857.5000	857.5000	857.5000	-0.196%	250	1,859	+59.638%
2025-09-22	859.1800	859.1800	859.1800	859.1800	+7.890%	71	1,959	+59.326%
2025-09-17	796.3500	796.3500	796.3500	796.3500	-0.023%	6	1,890	+71.897%
2025-09-16	796.1200	796.5300	796.1200	796.5300	+2.979%	8	1,896	+71.858%
2025-09-12	773.4900	773.4900	773.4900	773.4900	+0.159%	10	1,895	+76.977%
2025-09-11	772.2600	772.2600	772.2600	772.2600	+6.211%	1	1,905	+77.259%
2025-09-05	727.2000	727.3000	727.1000	727.1000	+5.899%	6	1,904	+88.268%
2025-09-03	686.7000	686.7000	686.6000	686.6000	+3.810%	2	1,893	+99.374%
2025-09-02	651.1800	663.0500	645.2800	661.4000	-5.475%	9	1,891	+106.970%
2025-08-27	699.7100	699.7100	699.7100	699.7100	+4.077%	1	1,885	+95.638%
2025-08-22	672.3000	672.3000	672.3000	672.3000	+4.476%	1	1,784	+103.614%
2025-08-06	629.4400	643.5000	629.4400	643.5000	+0.673%	52	1,785	+112.727%
2025-08-05	639.2000	639.2000	639.2000	639.2000	-6.390%	3	1,773	+114.158%
2025-07-28	682.8300	682.8300	682.8300	682.8300	+2.635%	1	1,770	+100.474%
2025-07-23	648.6000	665.3000	648.6000	665.3000	+1.500%	4	1,769	+105.757%
2025-07-21	644.9500	655.4700	644.9500	655.4700	+4.663%	6	1,766	+108.843%
2025-07-15	625.1500	626.2700	625.1500	626.2700	+0.022%	6	1,811	+118.580%
2025-07-14	626.4000	626.8500	625.5700	626.1300	+0.491%	68	1,811	+118.629%
2025-07-11	620.6600	623.0700	620.6600	623.0700	-0.674%	144	1,811	+119.702%
2025-07-10	627.3000	627.3000	627.3000	627.3000	+2.015%	5	1,739	+118.221%
2025-07-09	615.4600	615.6600	614.9100	614.9100	+2.966%	32	1,739	+122.618%
2025-07-02	593.1100	597.5100	592.7900	597.2000	+16.166%	104	1,739	+129.220%
2025-06-10	514.0900	514.0900	514.0900	514.0900	+5.402%	2	1,215	+166.276%
2025-06-04	487.7400	487.7400	487.7400	487.7400	+5.325%	2	813	+180.662%
2025-05-27	463.5200	463.5200	463.0800	463.0800	-3.414%	2	813	+195.608%
2025-05-16	479.4500	479.4500	479.4500	479.4500	+132.641%	14	814	+185.515%
2025-04-21	205.5800	206.0900	205.5800	206.0900	-9.610%	2	782	+564.224%
2025-04-16	228.0000	228.0000	228.0000	228.0000	-27.252%	5	782	+500.395%
2025-04-02	315.5900	315.5900	313.4100	313.4100	-12.195%	2	787	+336.776%
2025-03-27	356.7100	356.9400	356.7100	356.9400	-1.837%	2	787	+283.510%
2025-03-26	354.6700	363.6200	354.3200	363.6200	-6.090%	28	787	+276.464%
2025-03-24	387.2000	387.2000	387.2000	387.2000	+10.806%	5	773	+253.538%
2025-03-11	349.0000	349.4400	349.0000	349.4400	+1.135%	13	775	+291.741%
2025-03-10	345.5200	345.5200	345.5200	345.5200	-30.660%	6	768	+296.185%
2025-03-03	498.3200	498.9500	498.3000	498.3000	+5.794%	8	708	+174.714%
2025-02-28	473.0100	473.3400	471.0100	471.0100	-18.005%	8	708	+190.631%
2025-02-21	574.6300	574.6300	574.4400	574.4400	-8.333%	4	706	+138.302%
2025-02-20	627.3700	627.3700	626.6600	626.6600	+2.062%	2	706	+118.444%
2025-02-12	613.2900	614.0800	613.2900	614.0000	+1.367%	4	706	+122.948%
2025-02-05	600.9300	605.8500	600.9300	605.7200	+1.863%	8	506	+125.996%
2025-01-17	599.6200	599.6200	594.6400	594.6400	+8.412%	64	506	+130.207%
2024-12-30	548.5000	548.5000	548.5000	548.5000	-7.722%	1	466	+149.572%
2024-12-20	594.4000	594.4000	594.4000	594.4000	-3.585%	1	467	+130.299%
2024-11-11	616.5000	616.5000	616.5000	616.5000	+20.108%	8	383	+122.044%
2024-10-29	513.2900	513.2900	513.2900	513.2900	+86.651%	20	82	+166.691%
2024-08-08	275.0000	275.0000	275.0000	275.0000	-36.782%	20	82	+397.782%
2024-07-17	448.0000	448.0000	435.0000	435.0000	+10.772%	30	82	+214.690%
2024-07-02	392.7000	392.7000	392.7000	392.7000	+47.410%	6	82	+248.587%
2024-04-17	290.4000	290.4000	266.4000	266.4000	-18.879%	8	82	+413.851%
2024-04-11	328.4000	328.4000	328.4000	328.4000	+2.654%	4	82	+316.839%
2024-04-10	319.9100	319.9100	319.9100	319.9100	+12.736%	2	82	+327.902%
2024-03-15	283.7700	283.7700	283.7700	283.7700	+2.444%	2	82	+382.398%
2024-03-08	277.0000	277.0000	277.0000	277.0000	+26.710%	12	82	+394.188%
2024-02-13	218.6100	218.6100	218.6100	218.6100	+38.317%	1	82	+526.184%
2023-12-27	158.0500	158.0500	158.0500	158.0500	-4.663%	1	82	+766.118%
2023-12-26	165.7800	165.7800	165.7800	165.7800	+26.889%	1	82	+725.733%
2023-12-11	130.6500	130.6500	130.6500	130.6500	-9.591%	20	82	+947.761%
2023-08-22	142.2800	144.5100	142.2800	144.5100	-16.589%	2	82	+847.270%
2023-08-10	173.2500	173.2500	173.2500	173.2500	-1.186%	1	82	+690.130%
2023-08-04	175.3300	175.3300	175.3300	175.3300	+41.270%	1	82	+680.756%
2023-06-23	124.1100	124.1100	124.1100	124.1100	+21.510%	1	82	+1,002.973%
2023-06-05	102.1400	102.1400	102.1400	102.1400	+11.751%	3	82	+1,240.219%
2023-06-02	91.4000	91.4000	91.4000	91.4000	-6.972%	2	82	+1,397.702%
2023-03-06	98.2500	98.2500	98.2500	98.2500	+1.080%	3	82	+1,293.282%
2023-02-02	97.2000	97.2000	97.2000	97.2000	+16.296%	2	82	+1,308.333%
2023-01-31	83.5800	83.5800	83.5800	83.5800	-9.004%	15	82	+1,537.832%
2023-01-26	91.8500	91.8500	91.8500	91.8500	-1.933%	1	82	+1,390.365%
2023-01-24	93.6600	93.6600	93.6600	93.6600	-6.086%	1	82	+1,361.563%
2023-01-13	99.7300	99.7300	99.7300	99.7300	+1.724%	10	82	+1,272.606%
2023-01-06	97.2600	98.0400	97.2600	98.0400	-25.040%	15	82	+1,296.267%
2022-12-12	130.7900	130.7900	130.7900	130.7900	-3.618%	1	67	+946.640%
2022-12-05	135.0000	135.7000	135.0000	135.7000	+7.146%	2	66	+908.769%
2022-10-19	126.2200	126.6500	126.2200	126.6500	+15.747%	6	68	+980.853%
2022-10-07	109.4200	109.4200	109.4200	109.4200	+6.897%	10	62	+1,151.051%
2022-09-23	102.3600	102.3600	102.3600	102.3600	-17.974%	5	52	+1,237.339%
2022-09-20	124.7900	124.7900	124.7900	124.7900	-4.192%	3	57	+996.963%
2022-09-19	132.0800	132.0800	130.2500	130.2500	-9.075%	2	54	+950.979%
2022-08-01	143.2500	143.2500	143.2500	143.2500	-0.063%	1	2	+855.602%
2022-07-29	143.3400	143.3400	143.3400	143.3400	0.000%	1	1	+855.002%

.dark-mode .YcDrMd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YcDrMd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C6800SPX Dec 17 2027 6800.00 Call (SPX271217C06800000)option OPRA

SPX20271217C6800
SPX Dec 17 2027 6800.00 Call (SPX271217C06800000)
option OPRA