Dark

SPX20271217C6900
SPX Dec 17 2027 6900.00 Call (SPX271217C06900000)
option OPRA

EOD

Jul 7, 2026

1297.50-0.100%(-1.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1,303.0000	1,303.0000	1,296.8000	1,297.5000	-0.100%	9	2,458	0.000%
2026-07-01	1,297.9600	1,298.8000	1,297.9600	1,298.8000	+6.259%	5	2,423	-0.100%
2026-06-24	1,222.3000	1,222.3000	1,222.3000	1,222.3000	-6.067%	1	2,428	+6.152%
2026-06-22	1,337.4500	1,341.5200	1,301.2500	1,301.2500	-2.778%	3	2,428	-0.288%
2026-06-16	1,349.5900	1,349.6100	1,336.6900	1,338.4300	+9.333%	45	2,427	-3.058%
2026-06-11	1,187.9200	1,224.1800	1,187.9200	1,224.1800	+0.920%	2	2,384	+5.989%
2026-06-09	1,213.0200	1,213.0200	1,213.0200	1,213.0200	-10.604%	5	2,383	+6.964%
2026-06-04	1,356.9000	1,356.9000	1,356.9000	1,356.9000	-3.546%	12	2,378	-4.378%
2026-06-01	1,406.7800	1,406.7800	1,406.7800	1,406.7800	+1.041%	12	2,379	-7.768%
2026-05-29	1,392.2900	1,392.2900	1,392.2900	1,392.2900	+1.595%	1	2,367	-6.808%
2026-05-28	1,370.4300	1,370.4300	1,370.4300	1,370.4300	+2.340%	2	2,368	-5.322%
2026-05-26	1,339.0900	1,339.0900	1,339.0900	1,339.0900	+2.209%	1	2,368	-3.106%
2026-05-22	1,305.7600	1,310.1500	1,305.7600	1,310.1500	+8.143%	14	2,368	-0.966%
2026-05-19	1,208.2000	1,212.3000	1,208.2000	1,211.5000	-7.891%	7	2,359	+7.099%
2026-05-14	1,307.5700	1,315.2900	1,307.5700	1,315.2900	+5.256%	3	2,361	-1.353%
2026-05-13	1,250.9200	1,250.9200	1,249.6100	1,249.6100	+1.329%	2	2,363	+3.832%
2026-05-08	1,233.2200	1,233.2200	1,233.2200	1,233.2200	+1.812%	1	2,363	+5.212%
2026-05-07	1,211.2600	1,211.2700	1,211.2600	1,211.2700	+7.423%	33	2,363	+7.119%
2026-05-05	1,127.5700	1,127.5700	1,127.5700	1,127.5700	+8.802%	1	2,367	+15.070%
2026-04-29	1,031.5300	1,036.3500	1,031.5300	1,036.3500	+0.999%	33	2,366	+25.199%
2026-04-28	1,026.1000	1,026.1000	1,026.1000	1,026.1000	-2.439%	14	2,399	+26.450%
2026-04-27	1,051.7500	1,051.7500	1,051.7500	1,051.7500	+2.011%	1	2,386	+23.366%
2026-04-24	1,031.0200	1,031.0200	1,031.0200	1,031.0200	+1.699%	1	2,386	+25.846%
2026-04-23	1,013.8000	1,013.8000	1,013.8000	1,013.8000	+0.415%	1	2,385	+27.984%
2026-04-21	1,009.6300	1,009.6300	1,009.6100	1,009.6100	-0.857%	2	2,386	+28.515%
2026-04-20	1,018.3400	1,018.3400	1,018.3400	1,018.3400	-1.211%	1	2,386	+27.413%
2026-04-17	994.3000	1,030.8200	994.3000	1,030.8200	+6.710%	2	2,386	+25.871%
2026-04-16	958.5600	966.0000	958.5600	966.0000	+5.805%	2	2,387	+34.317%
2026-04-14	909.0000	913.0000	909.0000	913.0000	+9.663%	2	2,386	+42.114%
2026-04-13	814.0700	832.5500	814.0700	832.5500	+2.337%	7	2,386	+55.846%
2026-04-10	820.5700	820.5700	813.5200	813.5400	-0.310%	21	2,406	+59.488%
2026-04-09	785.7500	816.3300	785.7500	816.0700	+2.808%	295	2,382	+58.994%
2026-04-08	784.4500	793.7800	774.8000	793.7800	+16.405%	14	2,291	+63.458%
2026-04-02	675.3100	681.9400	670.5100	681.9100	+6.568%	80	2,228	+90.274%
2026-03-31	602.6200	639.8800	602.6200	639.8800	+13.635%	4	2,228	+102.772%
2026-03-30	563.1000	563.1000	563.1000	563.1000	-19.850%	9	2,223	+130.421%
2026-03-24	676.9400	702.5600	676.9400	702.5600	-1.515%	35	2,232	+84.682%
2026-03-23	713.3700	713.3700	713.3700	713.3700	+2.024%	1	2,209	+81.883%
2026-03-19	702.8500	702.8500	699.2200	699.2200	-5.345%	11	1,908	+85.564%
2026-03-13	768.2500	768.2500	738.7000	738.7000	-7.872%	4	1,903	+75.646%
2026-03-11	801.8200	801.8200	801.8200	801.8200	-2.946%	2	1,901	+61.819%
2026-03-10	826.1600	826.1600	826.1600	826.1600	+4.438%	1	1,899	+57.052%
2026-03-06	791.0500	791.0500	791.0500	791.0500	-1.354%	10	1,899	+64.023%
2026-03-05	832.7200	832.7200	801.9100	801.9100	-1.795%	44	1,909	+61.801%
2026-03-03	814.0800	816.5700	813.8500	816.5700	-5.786%	64	1,911	+58.896%
2026-03-02	866.7200	866.7200	866.7200	866.7200	+3.079%	31	1,941	+49.702%
2026-02-27	840.8300	840.8300	840.8300	840.8300	-2.569%	39	1,941	+54.312%
2026-02-26	863.0000	863.0000	863.0000	863.0000	-0.805%	2	1,902	+50.348%
2026-02-24	870.0000	870.0000	870.0000	870.0000	+5.055%	1	1,900	+49.138%
2026-02-23	832.8900	832.8900	828.1400	828.1400	-4.922%	5	1,899	+56.676%
2026-02-20	871.0100	871.0100	871.0100	871.0100	+3.253%	291	1,894	+48.965%
2026-02-19	841.4400	843.5700	841.4400	843.5700	+1.834%	18	1,853	+53.811%
2026-02-13	828.3800	828.3800	828.3800	828.3800	-4.184%	1	1,852	+56.631%
2026-02-12	928.0900	928.0900	864.5500	864.5500	-2.226%	2	1,852	+50.078%
2026-02-06	884.2300	884.2300	884.2300	884.2300	+4.489%	235	1,852	+46.738%
2026-02-05	844.6700	846.2400	842.3800	846.2400	-10.414%	51	1,630	+53.325%
2026-02-02	948.0200	948.0200	944.6100	944.6100	+2.426%	10	1,626	+37.358%
2026-01-30	910.3700	922.2400	910.3700	922.2400	+0.017%	7	1,626	+40.690%
2026-01-29	922.0800	922.0800	922.0800	922.0800	-4.115%	1	1,626	+40.714%
2026-01-28	961.6500	961.6500	961.6500	961.6500	+1.049%	4	1,626	+34.924%
2026-01-27	944.0000	951.6700	944.0000	951.6700	+5.048%	3	1,626	+36.339%
2026-01-23	899.9300	905.9400	899.9300	905.9400	-0.838%	45	1,627	+43.221%
2026-01-22	903.1000	917.2000	903.1000	913.6000	+8.647%	4	1,593	+42.021%
2026-01-21	840.8900	840.8900	840.8900	840.8900	+1.721%	1	1,594	+54.301%
2026-01-20	867.2600	867.2600	826.6600	826.6600	-11.347%	8	1,594	+56.957%
2026-01-16	930.3700	938.0000	928.4000	932.4700	+0.376%	9	1,592	+39.147%
2026-01-15	938.5400	938.5400	926.7500	928.9800	+2.330%	3	1,592	+39.669%
2026-01-14	906.3500	907.8300	901.6300	907.8300	-3.020%	105	1,591	+42.923%
2026-01-13	936.1000	936.1000	936.1000	936.1000	-0.963%	2	1,546	+38.607%
2026-01-09	920.0000	945.2000	920.0000	945.2000	+3.754%	5	1,546	+37.273%
2026-01-08	904.2700	911.6000	904.2700	911.0000	+0.008%	5	1,546	+42.426%
2026-01-07	910.9300	910.9300	910.9300	910.9300	-0.499%	5	1,542	+42.437%
2026-01-06	911.4000	915.5000	905.1000	915.5000	+1.323%	5	1,542	+41.726%
2026-01-05	906.4000	906.4000	903.5500	903.5500	+5.097%	4	1,541	+43.600%
2026-01-02	886.0400	886.0400	852.7800	859.7300	-0.876%	14	1,541	+50.919%
2025-12-31	867.3300	867.3300	867.3300	867.3300	-3.842%	1	1,539	+49.597%
2025-12-29	901.9800	901.9800	901.9800	901.9800	-2.026%	36	1,539	+43.850%
2025-12-24	920.6300	920.6300	920.6300	920.6300	+2.292%	1	1,503	+40.936%
2025-12-23	892.5700	900.0000	892.5700	900.0000	+1.983%	206	1,503	+44.167%
2025-12-22	882.5000	882.5000	882.5000	882.5000	+3.164%	400	1,375	+47.025%
2025-12-19	853.8900	855.4300	848.0800	855.4300	+1.129%	22	1,375	+51.678%
2025-12-16	850.1000	853.4100	843.7900	845.8800	-4.604%	13	1,397	+53.391%
2025-12-12	923.2900	923.2900	886.7000	886.7000	-2.667%	105	1,390	+46.329%
2025-12-11	906.8700	911.0000	895.0000	911.0000	-0.855%	173	1,290	+42.426%
2025-12-05	918.8600	918.8600	918.8600	918.8600	+2.174%	12	1,177	+41.208%
2025-12-04	900.2800	900.2800	899.3100	899.3100	-0.306%	6	1,177	+44.277%
2025-12-03	900.7700	902.4800	900.5200	902.0700	+0.852%	353	1,172	+43.836%
2025-12-02	893.3600	894.4500	892.0900	894.4500	+0.157%	14	983	+45.061%
2025-11-26	889.7300	893.0500	889.7300	893.0500	+3.571%	12	967	+45.289%
2025-11-17	849.2100	862.2600	849.2100	862.2600	-0.560%	3	967	+50.477%
2025-11-13	867.1200	867.1200	867.1200	867.1200	-4.800%	4	968	+49.633%
2025-11-10	899.2700	910.8400	891.9000	910.8400	-2.519%	49	968	+42.451%
2025-11-03	934.8500	934.8500	934.0200	934.3800	-1.376%	65	994	+38.862%
2025-10-31	934.0800	947.4200	932.5200	947.4200	+2.566%	123	994	+36.951%
2025-10-30	923.7200	923.7200	923.7200	923.7200	-2.766%	40	875	+40.465%
2025-10-29	965.8700	965.8700	950.0000	950.0000	-0.675%	24	847	+36.579%
2025-10-28	956.4500	956.4600	956.4500	956.4600	+5.251%	2	828	+35.656%
2025-10-27	908.7400	908.7400	908.7400	908.7400	+5.063%	1	828	+42.780%
2025-10-24	864.9500	864.9500	864.9500	864.9500	+4.696%	1	828	+50.009%
2025-10-20	826.7000	826.7000	826.1100	826.1500	+7.166%	175	710	+57.054%
2025-10-13	770.9100	770.9100	770.9100	770.9100	-1.039%	3	657	+68.308%
2025-09-29	778.5000	779.0000	778.4000	779.0000	+2.879%	33	658	+66.560%
2025-09-25	740.8000	759.1000	740.8000	757.2000	-5.176%	48	635	+71.355%
2025-09-22	798.5300	798.5300	798.5300	798.5300	+3.120%	1	617	+62.486%
2025-09-19	774.3700	774.3700	774.3700	774.3700	+5.088%	1	616	+67.556%
2025-09-16	736.8800	736.8800	736.8800	736.8800	+21.537%	20	616	+76.080%
2025-09-02	606.2200	606.6600	606.2200	606.3000	-7.012%	14	564	+114.003%
2025-08-27	653.6900	653.7400	651.3200	652.0200	-0.309%	4	557	+98.997%
2025-08-15	654.0400	654.0400	654.0400	654.0400	+13.549%	101	555	+98.382%
2025-08-04	571.1900	576.4800	571.1900	576.0000	+6.837%	4	585	+125.260%
2025-08-01	534.4500	539.1400	533.8700	539.1400	-13.469%	55	585	+140.661%
2025-07-29	629.6800	629.6800	623.0600	623.0600	-0.652%	2	569	+108.246%
2025-07-25	627.6400	627.6400	627.1500	627.1500	+2.383%	2	569	+106.888%
2025-07-23	608.4300	613.7500	608.3200	612.5500	+5.040%	46	468	+111.819%
2025-07-22	583.1000	583.1600	583.1000	583.1600	-0.524%	10	445	+122.495%
2025-07-18	586.2700	589.1300	580.9800	586.2300	+0.003%	292	440	+121.330%
2025-07-17	584.8600	586.2100	584.8600	586.2100	+3.613%	32	340	+121.337%
2025-07-16	562.8200	566.1800	562.8200	565.7700	-1.953%	42	324	+129.333%
2025-07-15	583.7300	583.7300	576.8700	577.0400	+0.320%	147	312	+124.854%
2025-07-14	575.0200	577.6200	574.5300	575.2000	+0.558%	204	248	+125.574%
2025-07-11	571.3000	572.7600	571.3000	572.0100	-2.092%	64	146	+126.832%
2025-07-10	584.8000	584.8000	584.2300	584.2300	+3.440%	2	114	+122.087%
2025-07-09	560.8100	564.8000	560.8100	564.8000	+2.927%	28	113	+129.727%
2025-07-02	543.3400	548.7400	543.0300	548.7400	+16.190%	52	99	+136.451%
2025-06-25	472.8900	472.8900	472.2800	472.2800	+12.135%	2	81	+174.731%
2025-05-27	421.2300	421.2300	421.1700	421.1700	-2.012%	2	80	+208.070%
2025-05-15	418.7400	429.8200	418.5900	429.8200	+1.824%	70	80	+201.871%
2025-05-13	422.1100	422.1200	422.1100	422.1200	+195.437%	2	45	+207.377%
2025-04-07	142.8800	142.8800	142.8800	142.8800	-36.478%	1	44	+808.105%
2025-04-03	220.4000	224.9300	220.2200	224.9300	-30.304%	7	44	+476.846%
2025-03-26	322.4000	322.7300	322.4000	322.7300	-6.436%	4	47	+302.039%
2025-03-25	345.2700	345.2700	344.9300	344.9300	+11.462%	40	45	+276.163%
2025-03-12	303.9400	309.4600	303.9400	309.4600	-34.450%	2	5	+319.279%
2025-03-03	472.6000	473.1900	470.9500	472.1000	0.000%	10	5	+174.836%

.dark-mode .fWWkj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWWkj7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C6900SPX Dec 17 2027 6900.00 Call (SPX271217C06900000)option OPRA

SPX20271217C6900
SPX Dec 17 2027 6900.00 Call (SPX271217C06900000)
option OPRA