Dark

SPX20271217C7000
SPX Dec 17 2027 7000.00 Call (SPX271217C07000000)
option OPRA

EOD

Sep 10, 2026

1216.40-2.713%(-33.92)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1,221.7900	1,226.2600	1,210.1000	1,216.4000	-2.713%	38	102,490	0.000%
2026-09-09	1,250.3200	1,250.3200	1,250.3200	1,250.3200	-1.704%	1	102,490	-2.713%
2026-09-08	1,282.9600	1,285.5200	1,271.9900	1,271.9900	-2.735%	18	102,490	-4.370%
2026-09-04	1,322.6000	1,322.6000	1,297.6000	1,307.7600	-1.721%	17	102,485	-6.986%
2026-09-03	1,302.6800	1,330.6600	1,302.6800	1,330.6600	+5.035%	1,005	102,485	-8.587%
2026-09-02	1,284.5200	1,284.5200	1,266.8700	1,266.8700	+0.318%	9	101,951	-3.984%
2026-09-01	1,263.8700	1,263.8700	1,262.8500	1,262.8500	-2.641%	25	101,951	-3.678%
2026-08-31	1,300.5500	1,300.5500	1,289.1000	1,297.1000	-2.369%	10	101,951	-6.222%
2026-08-28	1,346.3300	1,374.8000	1,328.5700	1,328.5700	-0.596%	94	101,948	-8.443%
2026-08-27	1,327.4400	1,339.2300	1,326.2000	1,336.5300	+2.273%	32	101,912	-8.988%
2026-08-26	1,288.9700	1,308.2100	1,288.9700	1,306.8300	+0.405%	10	101,891	-6.920%
2026-08-25	1,305.7400	1,305.7400	1,294.0300	1,301.5600	+1.417%	9	101,889	-6.543%
2026-08-24	1,288.2300	1,294.1200	1,283.3700	1,283.3700	-2.078%	6	101,885	-5.218%
2026-08-21	1,308.4100	1,310.6000	1,308.4100	1,310.6000	+1.644%	2,852	100,587	-7.188%
2026-08-20	1,315.1400	1,316.5100	1,289.4000	1,289.4000	-3.304%	34	99,875	-5.662%
2026-08-19	1,351.6000	1,351.6000	1,333.4600	1,333.4600	-0.190%	7	99,864	-8.779%
2026-08-18	1,338.5700	1,338.5700	1,336.0000	1,336.0000	-3.242%	2	99,864	-8.952%
2026-08-17	1,396.0400	1,399.1000	1,380.7700	1,380.7700	-2.295%	35	99,865	-11.904%
2026-08-14	1,413.2000	1,413.2000	1,413.2000	1,413.2000	-0.641%	1	99,848	-13.926%
2026-08-13	1,426.9700	1,426.9700	1,402.5800	1,422.3100	+3.245%	15	99,848	-14.477%
2026-08-12	1,380.6700	1,382.6100	1,377.6000	1,377.6000	+1.287%	48	99,839	-11.702%
2026-08-11	1,391.4500	1,391.4500	1,360.1000	1,360.1000	-1.804%	557	99,816	-10.565%
2026-08-10	1,394.9400	1,394.9400	1,382.6400	1,385.0800	-0.428%	35	99,402	-12.178%
2026-08-07	1,391.0400	1,391.0400	1,391.0400	1,391.0400	+3.333%	1	99,371	-12.555%
2026-08-06	1,346.9800	1,346.9800	1,346.1700	1,346.1700	-2.231%	2	99,371	-9.640%
2026-08-05	1,391.2400	1,391.2400	1,376.8900	1,376.8900	-0.349%	5	99,371	-11.656%
2026-08-04	1,339.0000	1,392.7500	1,339.0000	1,381.7100	+8.626%	12,309	99,369	-11.964%
2026-08-03	1,236.6400	1,271.9900	1,236.6400	1,271.9900	+6.802%	10,969	88,635	-4.370%
2026-07-31	1,136.6600	1,191.0900	1,136.6600	1,190.9800	+4.317%	27	83,233	+2.134%
2026-07-30	1,104.7200	1,141.6900	1,104.7200	1,141.6900	+7.018%	7	83,227	+6.544%
2026-07-29	1,134.1700	1,140.0500	1,066.8200	1,066.8200	-6.673%	32	83,132	+14.021%
2026-07-28	1,120.0000	1,158.2000	1,116.7000	1,143.1000	+0.457%	5,025	80,689	+6.412%
2026-07-27	1,188.7800	1,188.7800	1,122.0200	1,137.9000	+0.110%	44	79,926	+6.899%
2026-07-24	1,145.3800	1,166.9500	1,136.6500	1,136.6500	-0.642%	14	79,926	+7.016%
2026-07-23	1,152.8000	1,152.8000	1,144.0000	1,144.0000	-5.976%	1,003	79,918	+6.329%
2026-07-22	1,214.0300	1,229.6100	1,211.7300	1,216.7100	+0.116%	19	79,319	-0.025%
2026-07-21	1,188.2000	1,218.1600	1,185.4000	1,215.3000	+3.611%	14	79,323	+0.091%
2026-07-20	1,214.5900	1,214.5900	1,172.9400	1,172.9400	-0.513%	3,007	79,676	+3.705%
2026-07-17	1,181.8400	1,208.0700	1,178.9900	1,178.9900	-4.777%	11	78,776	+3.173%
2026-07-16	1,244.0000	1,267.3000	1,238.1300	1,238.1300	-2.171%	12,568	77,958	-1.755%
2026-07-15	1,272.2000	1,275.9000	1,237.8000	1,265.6000	+1.941%	18,491	68,614	-3.887%
2026-07-14	1,245.4000	1,253.4700	1,241.5000	1,241.5000	+0.569%	8,012	62,296	-2.022%
2026-07-13	1,249.2000	1,261.7000	1,229.9000	1,234.4800	-3.314%	62	66,835	-1.465%
2026-07-10	1,251.1000	1,276.7900	1,240.6000	1,276.7900	+2.499%	5,572	66,798	-4.730%
2026-07-09	1,247.1800	1,247.1800	1,245.6600	1,245.6600	+4.008%	8,502	67,751	-2.349%
2026-07-08	1,197.6000	1,197.6600	1,168.4000	1,197.6600	-1.344%	16	70,332	+1.565%
2026-07-07	1,214.3000	1,224.5700	1,213.9800	1,213.9800	-2.789%	5	70,328	+0.199%
2026-07-06	1,227.0100	1,249.4600	1,224.6500	1,248.8100	+4.207%	8	70,328	-2.595%
2026-07-02	1,199.4600	1,199.4600	1,198.3900	1,198.3900	-2.044%	3	70,321	+1.503%
2026-07-01	1,214.0900	1,231.2000	1,214.0900	1,223.4000	+0.073%	5	70,321	-0.572%
2026-06-30	1,192.2800	1,222.5100	1,192.2800	1,222.5100	+5.436%	52	70,319	-0.500%
2026-06-29	1,159.0000	1,159.4800	1,135.1100	1,159.4800	+5.379%	16	70,312	+4.909%
2026-06-26	1,100.4000	1,147.9000	1,098.1000	1,100.3000	-3.628%	91	70,311	+10.552%
2026-06-25	1,151.8000	1,151.8000	1,122.0600	1,141.7200	-0.602%	888	69,628	+6.541%
2026-06-24	1,169.2200	1,169.7100	1,130.6500	1,148.6300	-0.445%	15	69,624	+5.900%
2026-06-23	1,148.4100	1,183.4400	1,148.4100	1,153.7600	-6.411%	48	69,623	+5.429%
2026-06-22	1,230.1800	1,239.8000	1,230.1800	1,232.8000	-0.773%	9	69,594	-1.330%
2026-06-18	1,250.3000	1,253.1000	1,236.0100	1,242.4000	+1.296%	5	69,591	-2.093%
2026-06-17	1,250.8100	1,250.8100	1,226.5100	1,226.5100	-2.411%	5	69,591	-0.824%
2026-06-16	1,265.4000	1,267.2800	1,256.8100	1,256.8100	-2.455%	13	69,591	-3.215%
2026-06-15	1,299.1500	1,299.1500	1,288.4400	1,288.4400	+16.847%	11	69,302	-5.591%
2026-06-11	1,112.7000	1,112.7000	1,102.6700	1,102.6700	-0.051%	3	69,302	+10.314%
2026-06-10	1,111.1600	1,111.1600	1,103.2300	1,103.2300	-4.898%	7	69,301	+10.258%
2026-06-09	1,233.6200	1,233.6200	1,079.6300	1,160.0500	-3.168%	566	69,296	+4.858%
2026-06-08	1,226.0900	1,226.0900	1,198.0000	1,198.0000	+3.852%	3	68,986	+1.536%
2026-06-05	1,275.5000	1,275.5000	1,153.5700	1,153.5700	-13.247%	26	68,985	+5.447%
2026-06-04	1,279.0600	1,330.7000	1,279.0600	1,329.7200	+2.302%	46	68,987	-8.522%
2026-06-03	1,313.1800	1,313.1800	1,299.8000	1,299.8000	-2.772%	11	68,989	-6.416%
2026-06-02	1,340.8500	1,340.8500	1,335.3600	1,336.8600	+0.905%	3,117	68,987	-9.011%
2026-06-01	1,308.1400	1,334.5200	1,304.5400	1,324.8700	+0.976%	11	66,082	-8.187%
2026-05-29	1,317.3100	1,317.3100	1,298.2000	1,312.0600	+0.945%	196	66,083	-7.291%
2026-05-28	1,263.5500	1,299.7800	1,263.5200	1,299.7800	+2.780%	366	66,077	-6.415%
2026-05-27	1,257.2900	1,268.2100	1,250.4300	1,264.6200	+0.220%	1,012	66,039	-3.813%
2026-05-26	1,260.9000	1,265.1000	1,250.3000	1,261.8500	+2.307%	689	65,637	-3.602%
2026-05-22	1,234.9000	1,250.0000	1,223.4000	1,233.4000	+2.792%	44	66,204	-1.378%
2026-05-21	1,171.8100	1,208.4000	1,171.5300	1,199.9000	+0.832%	5,009	65,703	+1.375%
2026-05-20	1,179.1100	1,190.0000	1,177.2400	1,190.0000	+3.725%	14,458	65,703	+2.218%
2026-05-19	1,142.2000	1,163.9100	1,140.1000	1,147.2600	-2.228%	2,823	46,461	+6.027%
2026-05-18	1,190.0000	1,194.9000	1,145.4100	1,173.4000	-2.632%	314	46,461	+3.665%
2026-05-15	1,193.0000	1,214.8800	1,193.0000	1,205.1200	-4.155%	23	46,461	+0.936%
2026-05-14	1,261.5500	1,273.4500	1,257.0600	1,257.3600	+3.428%	132	44,211	-3.258%
2026-05-13	1,215.6900	1,215.6900	1,215.6900	1,215.6900	+3.214%	201	44,039	+0.058%
2026-05-12	1,161.6500	1,177.8300	1,140.0000	1,177.8300	-0.519%	40	44,039	+3.275%
2026-05-11	1,195.3500	1,195.3500	1,179.2000	1,183.9700	+1.727%	1,632	44,039	+2.739%
2026-05-08	1,160.3700	1,163.8700	1,160.3700	1,163.8700	+4.404%	1,512	41,904	+4.513%
2026-05-07	1,118.0800	1,118.0800	1,114.7800	1,114.7800	-1.960%	12	41,870	+9.116%
2026-05-06	1,106.0900	1,137.0700	1,104.5400	1,137.0700	+6.352%	44	41,866	+6.977%
2026-05-05	1,058.7700	1,069.2400	1,058.7100	1,069.1600	+4.626%	1,057	41,307	+13.772%
2026-05-04	1,036.3400	1,036.3400	1,013.2000	1,021.8900	-1.710%	11	40,821	+19.034%
2026-05-01	1,036.6200	1,059.2400	1,036.6200	1,039.6700	+6.234%	13	40,817	+16.999%
2026-04-30	978.6600	978.6600	978.6600	978.6600	+2.134%	1	40,817	+24.292%
2026-04-29	963.2700	968.0800	958.2100	958.2100	-1.311%	111	40,816	+26.945%
2026-04-28	970.9400	970.9400	970.9400	970.9400	-1.537%	2,251	39,511	+25.281%
2026-04-27	986.1000	986.1000	986.1000	986.1000	+0.268%	2	38,510	+23.355%
2026-04-24	954.2200	983.4600	954.2200	983.4600	+3.500%	4	38,510	+23.686%
2026-04-23	964.8000	964.8000	936.5000	950.2000	-0.739%	29	38,509	+28.015%
2026-04-22	957.2700	958.1700	956.7700	957.2700	+1.273%	70	38,483	+27.070%
2026-04-21	965.0000	965.0000	931.1200	945.2400	+0.129%	1,220	38,374	+28.687%
2026-04-20	956.8600	956.8600	939.9200	944.0200	-1.368%	1,029	37,291	+28.853%
2026-04-17	940.0000	966.3300	940.0000	957.1100	+6.568%	509	36,748	+27.091%
2026-04-16	897.8000	912.8100	894.3300	898.1200	+1.528%	1,930	36,245	+35.438%
2026-04-15	855.4900	884.6000	855.4900	884.6000	+4.568%	2,162	34,638	+37.508%
2026-04-14	815.8700	846.2700	815.8700	845.9600	+7.084%	7	34,452	+43.789%
2026-04-13	756.0100	790.0000	756.0100	790.0000	+4.734%	13	34,452	+53.975%
2026-04-10	754.1100	754.2900	751.6900	754.2900	-0.226%	5	34,447	+61.264%
2026-04-09	726.8500	758.7000	723.6400	756.0000	+2.717%	23	34,446	+60.899%
2026-04-08	728.7400	736.0000	716.8400	736.0000	+16.356%	34	34,439	+65.272%
2026-04-07	641.5500	641.5500	632.5400	632.5400	+0.070%	2	34,439	+92.304%
2026-04-06	635.2400	635.2400	632.1000	632.1000	+1.576%	46	34,438	+92.438%
2026-04-02	593.5200	625.5400	593.5200	622.2900	-1.224%	53	34,435	+95.472%
2026-04-01	638.9000	638.9000	629.0000	630.0000	+7.130%	304	34,435	+93.079%
2026-03-31	556.6000	598.0700	556.6000	588.0700	+12.698%	706	34,304	+106.846%
2026-03-30	539.3500	547.2100	521.8100	521.8100	-4.204%	32	34,406	+133.112%
2026-03-27	565.1400	569.0000	544.7100	544.7100	-9.824%	4,616	33,920	+123.311%
2026-03-26	638.7700	638.7700	604.0100	604.0500	-7.818%	20	30,083	+101.374%
2026-03-25	656.8200	656.8200	644.2300	655.2800	+2.352%	1,520	29,081	+85.631%
2026-03-24	626.9100	640.2200	626.9100	640.2200	-3.807%	12	28,761	+89.997%
2026-03-23	665.5600	665.5600	665.5600	665.5600	+8.746%	1	28,760	+82.763%
2026-03-20	641.3900	641.3900	612.0300	612.0300	-5.092%	172	28,760	+98.748%
2026-03-19	646.9100	661.5100	644.8700	644.8700	-3.519%	20	28,636	+88.627%
2026-03-18	693.4300	693.4300	668.3900	668.3900	-4.839%	102	28,617	+81.990%
2026-03-16	701.3900	703.3100	701.3900	702.3800	+3.258%	104	28,615	+73.183%
2026-03-13	702.7500	702.7500	680.2200	680.2200	-2.721%	305	28,592	+78.824%
2026-03-12	718.8500	718.8500	699.2500	699.2500	-7.752%	3,576	27,647	+73.958%
2026-03-10	745.4100	777.5000	745.4100	758.0100	+6.807%	10	26,484	+60.473%
2026-03-09	679.1000	709.7000	679.1000	709.7000	-2.097%	104	26,484	+71.396%
2026-03-06	719.3800	741.1000	719.3800	724.9000	-6.278%	22	26,384	+67.802%
2026-03-05	779.1600	779.1600	745.6800	773.4600	-3.207%	332	26,371	+57.267%
2026-03-04	794.6000	799.0900	794.6000	799.0900	+4.225%	6	26,345	+52.223%
2026-03-03	746.3900	769.4200	746.0200	766.7000	-4.475%	205	26,346	+58.654%
2026-03-02	802.0000	806.1100	802.0000	802.6200	+3.291%	202	26,252	+51.554%
2026-02-27	778.4900	787.5600	777.0500	777.0500	-6.602%	18	26,250	+56.541%
2026-02-26	831.9800	831.9800	831.9800	831.9800	-1.289%	252	25,987	+46.205%
2026-02-25	829.2000	842.8400	829.2000	842.8400	+4.744%	52	26,254	+44.322%
2026-02-24	785.9100	808.0600	785.9100	804.6700	+2.938%	221	26,254	+51.168%
2026-02-23	818.7400	818.7400	768.0000	781.7000	+0.105%	3,045	26,435	+55.610%
2026-02-19	780.8800	780.8800	780.8800	780.8800	-4.414%	16	23,437	+55.773%
2026-02-18	816.9400	816.9400	816.9400	816.9400	+4.889%	11	23,453	+48.897%
2026-02-17	768.1000	780.0000	761.6000	778.8600	-1.696%	23	23,442	+56.177%
2026-02-13	769.4700	795.1000	765.4500	792.3000	+1.969%	9	23,433	+53.528%
2026-02-12	863.2300	863.2300	777.0000	777.0000	-8.667%	110	23,433	+56.551%
2026-02-11	854.7800	860.5200	849.0200	850.7300	-0.875%	40	23,425	+42.983%
2026-02-10	865.7700	875.3900	858.2400	858.2400	-1.694%	166	23,387	+41.732%
2026-02-09	857.1800	873.7200	857.1800	873.0300	+4.283%	21	23,446	+39.331%
2026-02-06	837.1700	837.1700	837.1700	837.1700	+11.028%	2	23,432	+45.299%
2026-02-05	771.3500	771.3500	754.0200	754.0200	-10.236%	3	23,434	+61.322%
2026-02-04	840.0000	840.0000	840.0000	840.0000	+1.699%	10	23,434	+44.810%
2026-02-03	854.9800	854.9800	823.2900	825.9700	-6.110%	25	23,420	+47.269%
2026-02-02	875.8700	881.5900	875.8700	879.7200	+2.724%	143	23,388	+38.271%
2026-01-30	854.0600	856.3900	844.1000	856.3900	-1.538%	16	23,302	+42.038%
2026-01-29	871.9400	871.9400	869.7700	869.7700	-0.937%	54	23,294	+39.853%
2026-01-28	898.0500	898.0500	878.0000	878.0000	-0.844%	615	23,283	+38.542%
2026-01-27	885.4700	885.4700	885.4700	885.4700	+1.726%	1	23,233	+37.373%
2026-01-26	849.4300	870.4500	849.4300	870.4500	+3.619%	7	23,232	+39.744%
2026-01-23	846.1600	846.1600	839.9000	840.0500	-1.112%	3	23,225	+44.801%
2026-01-22	849.9000	849.9000	849.3000	849.5000	+7.260%	6	23,225	+43.190%
2026-01-21	781.5400	792.0000	780.1100	792.0000	+2.891%	10	23,225	+53.586%
2026-01-20	806.5000	817.3000	769.7500	769.7500	-11.676%	10	23,221	+58.025%
2026-01-16	858.7400	871.5100	858.7400	871.5100	+0.792%	10	23,223	+39.574%
2026-01-15	883.1500	887.0900	864.3300	864.6600	+2.269%	18	23,223	+40.680%
2026-01-14	833.4500	845.4800	833.4500	845.4800	-2.480%	5	23,214	+43.871%
2026-01-13	872.0400	872.0400	866.9800	866.9800	-2.418%	3	23,211	+40.303%
2026-01-12	866.2700	888.4600	866.2700	888.4600	+5.503%	743	23,208	+36.911%
2026-01-08	838.2000	845.7000	838.2000	842.1200	-2.169%	6,052	22,016	+44.445%
2026-01-07	860.7900	860.7900	860.7900	860.7900	-0.136%	203	16,405	+41.312%
2026-01-06	842.7000	863.9500	842.7000	861.9600	+3.271%	9	16,502	+41.120%
2026-01-05	830.1200	840.5400	830.1200	834.6600	+3.672%	44	16,493	+45.736%
2026-01-02	797.8300	805.1000	790.7000	805.1000	-2.288%	32	16,449	+51.087%
2025-12-31	823.1400	823.9500	812.9000	823.9500	-1.257%	21	16,422	+47.630%
2025-12-30	832.8000	834.4400	831.8800	834.4400	-0.663%	4	16,422	+45.774%
2025-12-29	831.7700	840.0100	830.8600	840.0100	-1.869%	165	16,420	+44.808%
2025-12-26	858.3500	858.3500	856.0100	856.0100	-0.462%	2	16,402	+42.101%
2025-12-24	857.5400	862.4700	857.5400	859.9800	+2.117%	56	15,372	+41.445%
2025-12-23	834.5000	842.3500	834.5000	842.1500	+2.545%	4,963	15,372	+44.440%
2025-12-22	819.9700	823.0900	819.9700	821.2500	+3.119%	9	12,204	+48.116%
2025-12-19	786.1100	800.8100	785.8900	796.4100	+3.047%	96	12,197	+52.735%
2025-12-18	765.7300	789.2600	764.8700	772.8600	+4.339%	865	11,932	+57.389%
2025-12-17	795.1100	797.8200	735.5700	740.7200	-5.944%	84	11,818	+64.219%
2025-12-16	805.1900	805.1900	771.8500	787.5300	-2.617%	1,634	11,746	+54.458%
2025-12-15	809.1300	818.5400	807.6000	808.6900	-1.471%	8	10,113	+50.416%
2025-12-12	869.2100	869.2100	819.9900	820.7600	-5.190%	18	10,107	+48.204%
2025-12-11	849.7800	865.6900	849.7800	865.6900	-0.755%	9	10,097	+40.512%
2025-12-10	845.9500	872.2800	844.6400	872.2800	+2.724%	423	10,092	+39.451%
2025-12-09	847.1500	849.1500	847.1500	849.1500	+1.641%	354	9,670	+43.249%
2025-12-08	843.0500	843.0500	835.4400	835.4400	-2.243%	8	9,368	+45.600%
2025-12-05	854.6100	854.6100	854.6100	854.6100	+1.610%	1,001	9,262	+42.334%
2025-12-04	839.5100	845.1000	839.4800	841.0700	-0.045%	11	9,061	+44.625%
2025-12-03	818.8000	841.4500	818.8000	841.4500	+1.559%	789	9,050	+44.560%
2025-12-02	838.4700	838.4700	822.5200	828.5300	+0.929%	22	8,262	+46.814%
2025-12-01	825.6100	833.2600	818.9300	820.9000	-1.677%	61	8,257	+48.179%
2025-11-26	827.0000	834.9000	827.0000	834.9000	+11.479%	13	8,197	+45.694%
2025-11-25	748.9300	748.9300	748.9300	748.9300	-1.826%	2,254	8,197	+62.418%
2025-11-24	762.8600	762.8600	762.8600	762.8600	+12.351%	1	7,974	+59.453%
2025-11-20	795.4100	809.5700	677.0000	679.0000	-6.972%	6	7,974	+79.146%
2025-11-19	731.8000	731.8000	729.8900	729.8900	+3.346%	3,151	7,971	+66.655%
2025-11-18	706.2600	706.2600	706.2600	706.2600	-6.828%	43	5,420	+72.231%
2025-11-17	786.3000	800.4400	758.0200	758.0200	-5.868%	5	5,380	+60.471%
2025-11-14	805.2700	805.2700	805.2700	805.2700	-7.539%	1	5,376	+51.055%
2025-11-12	870.5300	871.2800	870.5300	870.9300	-0.446%	154	5,375	+39.667%
2025-11-11	869.7800	874.8300	869.7800	874.8300	+1.445%	82	5,144	+39.044%
2025-11-10	839.1100	862.3700	820.3300	862.3700	+11.922%	55	5,208	+41.053%
2025-11-07	757.8900	770.5100	739.7700	770.5100	-10.119%	85	5,167	+57.869%
2025-11-05	836.8400	857.2600	836.8400	857.2600	+3.133%	55	5,135	+41.894%
2025-11-04	831.2200	831.2200	831.2200	831.2200	-5.641%	8	5,080	+46.339%
2025-11-03	873.6700	883.6300	873.0400	880.9100	-0.614%	96	5,125	+38.084%
2025-10-31	873.4500	886.3500	871.6600	886.3500	+1.841%	174	5,125	+37.237%
2025-10-30	862.9500	882.2100	862.9500	870.3300	-1.961%	56	4,955	+39.763%
2025-10-29	903.6500	903.6500	887.7400	887.7400	-0.645%	34	4,918	+37.022%
2025-10-28	871.1000	894.4100	871.1000	893.5000	+3.439%	70	4,830	+36.139%
2025-10-27	854.5600	863.7900	854.5600	863.7900	+6.002%	3	4,790	+40.821%
2025-10-24	804.5600	814.9900	804.5600	814.8800	+7.035%	116	4,790	+49.274%
2025-10-23	761.3200	761.3200	761.3200	761.3200	-1.377%	2	4,831	+59.775%
2025-10-21	776.6000	776.6000	770.9300	771.9500	+0.615%	5	4,833	+57.575%
2025-10-20	767.1400	767.2800	766.3700	767.2300	+4.502%	42	4,829	+58.544%
2025-10-17	735.9300	735.9300	734.1800	734.1800	+2.787%	2	4,808	+65.681%
2025-10-13	714.2700	714.2700	714.2700	714.2700	+3.876%	3	4,809	+70.300%
2025-10-10	725.2000	725.2000	687.6200	687.6200	-13.328%	6	4,806	+76.900%
2025-10-08	793.1700	793.3600	793.1700	793.3600	+3.979%	167	4,489	+53.323%
2025-10-07	769.3900	769.3900	763.0000	763.0000	-3.256%	3	4,651	+59.423%
2025-10-06	778.2600	788.6800	778.2600	788.6800	+2.853%	37	4,651	+54.232%
2025-10-03	779.1000	790.4800	766.8000	766.8000	+1.280%	65	4,647	+58.633%
2025-10-02	756.5000	758.0000	755.1000	757.1100	-0.349%	45	4,588	+60.664%
2025-10-01	759.7600	759.7600	759.7600	759.7600	+3.155%	1	4,584	+60.103%
2025-09-30	736.5200	736.5200	736.5200	736.5200	+3.313%	3	4,583	+65.155%
2025-09-26	708.5900	712.9000	695.3100	712.9000	+3.355%	129	4,505	+70.627%
2025-09-25	699.3000	699.3000	689.7600	689.7600	-3.427%	23	4,429	+76.351%
2025-09-24	724.9900	730.3000	710.5000	714.2400	-0.497%	313	4,417	+70.307%
2025-09-23	718.1100	718.1100	717.8100	717.8100	-3.480%	2	4,217	+69.460%
2025-09-22	743.5000	743.6900	743.5000	743.6900	+3.833%	2	4,217	+63.563%
2025-09-19	707.8700	716.2400	707.8100	716.2400	+4.961%	7	4,216	+69.831%
2025-09-16	679.8100	682.3900	679.4000	682.3900	-0.158%	24	4,228	+78.256%
2025-09-15	679.3800	685.3300	679.3800	683.4700	+3.591%	7	4,229	+77.974%
2025-09-11	648.6300	659.7800	648.6300	659.7800	+5.892%	7	4,225	+84.364%
2025-09-10	627.6000	627.6000	619.6100	623.0700	+4.086%	23	4,211	+95.227%
2025-09-09	599.1700	599.1700	598.6100	598.6100	+0.030%	2	4,207	+103.204%
2025-09-08	600.1800	603.0800	596.1100	598.4300	+3.970%	14	4,207	+103.265%
2025-09-05	617.6300	617.6300	573.6600	575.5800	+1.172%	41	4,205	+111.335%
2025-09-03	572.9000	572.9000	568.6000	568.9100	+2.164%	4	4,185	+113.812%
2025-09-02	543.1300	557.6400	543.1300	556.8600	-4.916%	14	4,185	+118.439%
2025-08-29	585.6500	585.6500	585.6500	585.6500	-2.967%	1	4,178	+107.701%
2025-08-27	598.9200	603.5600	598.6800	603.5600	+2.578%	42	4,178	+101.538%
2025-08-26	582.2000	588.7600	582.2000	588.3900	+0.678%	163	4,159	+106.734%
2025-08-25	584.4300	584.4300	584.4300	584.4300	+3.180%	2	4,117	+108.134%
2025-08-20	566.0800	566.4200	566.0800	566.4200	-5.385%	2	4,115	+114.752%
2025-08-18	598.6600	598.6600	598.6600	598.6600	-0.273%	1	4,115	+103.187%
2025-08-15	600.3000	600.3000	600.3000	600.3000	-0.777%	1	4,115	+102.632%
2025-08-14	596.3400	605.0000	596.3400	605.0000	+7.123%	17	4,115	+101.058%
2025-08-08	567.9500	568.1600	564.7700	564.7700	+7.330%	3	4,111	+115.380%
2025-08-07	537.0000	537.0000	526.2000	526.2000	-1.645%	5	4,111	+131.167%
2025-08-06	524.7700	535.0000	523.8700	535.0000	+3.614%	152	4,110	+127.364%
2025-08-05	516.3400	516.3400	516.3400	516.3400	-2.069%	1	4,184	+135.581%
2025-08-04	521.2300	527.2500	521.2300	527.2500	+8.021%	3	4,184	+130.706%
2025-08-01	494.4000	503.4700	487.2000	488.1000	-13.391%	298	4,185	+149.211%
2025-07-31	563.3700	563.5700	563.3700	563.5700	-1.494%	152	4,098	+115.838%
2025-07-30	578.0800	580.8900	563.1000	572.1200	+0.091%	23	4,224	+112.613%
2025-07-29	575.8200	578.0000	570.7100	571.6000	-1.271%	60	4,213	+112.806%
2025-07-25	578.9600	578.9600	578.9600	578.9600	+0.392%	1	4,183	+110.101%
2025-07-24	578.5500	578.8200	576.7000	576.7000	+3.091%	144	4,183	+110.924%
2025-07-23	548.6400	559.4600	547.4300	559.4100	+3.136%	34	4,111	+117.443%
2025-07-22	534.4200	542.4000	533.5500	542.4000	-2.027%	30	4,094	+124.263%
2025-07-21	550.0100	553.6200	550.0100	553.6200	+3.486%	2	4,079	+119.717%
2025-07-18	535.1000	536.6500	534.4100	534.9700	+2.879%	112	4,077	+127.377%
2025-07-16	516.2400	520.0000	512.7300	520.0000	-0.307%	10	4,023	+133.923%
2025-07-15	536.2200	536.2900	521.6000	521.6000	-0.848%	124	4,030	+133.206%
2025-07-14	525.6300	527.9600	525.3600	526.0600	+0.574%	226	3,981	+131.228%
2025-07-11	520.9600	526.4800	520.4500	523.0600	-1.553%	77	3,867	+132.555%
2025-07-10	535.0000	535.8600	530.3500	531.3100	+2.607%	53	3,881	+128.944%
2025-07-09	509.4700	518.9800	509.4700	517.8100	+1.711%	348	3,857	+134.912%
2025-07-08	509.7500	509.7500	506.9200	509.1000	+1.800%	10	3,702	+138.931%
2025-07-07	508.9000	509.0000	500.1000	500.1000	-6.114%	8	3,696	+143.231%
2025-07-03	533.1200	537.1000	532.5700	532.6700	+6.630%	61	3,694	+128.359%
2025-07-02	494.9400	499.5500	494.4500	499.5500	+7.430%	316	3,694	+143.499%
2025-06-27	465.0000	465.0000	465.0000	465.0000	+4.664%	1	3,696	+161.591%
2025-06-26	444.1500	444.2800	444.1500	444.2800	+3.862%	2	3,695	+173.791%
2025-06-25	427.6000	427.7600	427.6000	427.7600	+7.743%	2	3,694	+184.365%
2025-06-23	390.2700	397.0200	390.2700	397.0200	+3.528%	3	3,695	+206.383%
2025-06-20	404.8800	404.8800	379.0700	383.4900	-2.278%	28	3,695	+217.192%
2025-06-18	402.3800	403.4000	392.4300	392.4300	-5.668%	7	3,679	+209.966%
2025-06-16	421.1100	421.1100	416.0100	416.0100	+4.509%	3	3,679	+192.397%
2025-06-13	405.0000	405.4700	395.3500	398.0600	-3.188%	20	3,678	+205.582%
2025-06-06	419.7800	419.7800	411.1700	411.1700	+1.994%	4	3,393	+195.839%
2025-06-04	402.5900	403.1300	402.5900	403.1300	+10.750%	2	3,392	+201.739%
2025-05-30	364.0000	364.0000	364.0000	364.0000	-4.059%	2	3,391	+234.176%
2025-05-27	367.4800	380.0900	366.4900	379.4000	+4.711%	9	3,391	+220.611%
2025-05-21	388.0000	395.0000	362.3300	362.3300	-12.088%	4	3,393	+235.716%
2025-05-20	412.1500	412.1500	412.1500	412.1500	+0.285%	1	3,392	+195.135%
2025-05-19	410.9800	410.9800	410.9800	410.9800	+6.361%	1	3,392	+195.975%
2025-05-16	388.1300	388.1300	386.4000	386.4000	-0.671%	4	3,391	+214.803%
2025-05-15	372.3600	390.8100	372.3600	389.0100	+2.760%	254	3,391	+212.691%
2025-05-14	378.5600	378.5600	378.5600	378.5600	-0.700%	1	3,312	+221.323%
2025-05-13	378.5000	385.0000	376.4300	381.2300	+5.545%	18	3,311	+219.072%
2025-05-12	357.0300	364.3600	355.7400	361.2000	+5.321%	28	3,302	+236.766%
2025-05-08	342.9500	342.9500	342.9500	342.9500	+18.631%	226	3,291	+254.687%
2025-05-07	288.1500	289.1000	275.6000	289.0900	+3.739%	11	3,192	+320.769%
2025-05-06	282.5900	286.8000	278.6700	278.6700	-2.049%	50	3,196	+336.502%
2025-05-01	274.4000	284.9000	274.4000	284.5000	+18.754%	7	3,192	+327.557%
2025-04-30	239.0200	239.5700	239.0200	239.5700	-0.262%	2	3,189	+407.743%
2025-04-25	228.9300	240.2000	228.9300	240.2000	+3.508%	6	2,989	+406.411%
2025-04-24	227.4900	234.6000	227.4900	232.0600	+10.531%	3	2,990	+424.175%
2025-04-23	227.1900	227.1900	209.9500	209.9500	+16.542%	3	2,987	+479.376%
2025-04-22	194.9400	197.2200	180.1500	180.1500	+15.659%	32	2,988	+575.215%
2025-04-21	154.4000	155.7600	148.6000	155.7600	-17.748%	11	3,002	+680.945%
2025-04-17	189.3700	189.3700	189.3700	189.3700	-16.022%	1	2,996	+542.340%
2025-04-15	225.5000	225.5000	225.5000	225.5000	+92.735%	3	2,996	+439.424%
2025-04-07	105.0000	117.0000	105.0000	117.0000	-21.212%	53	2,996	+939.658%
2025-04-04	137.2000	151.8000	137.2000	148.5000	-22.337%	12	2,943	+719.125%
2025-04-03	203.7100	203.7100	189.6500	191.2100	-27.374%	95	2,941	+536.159%
2025-04-02	263.7000	263.7000	263.2800	263.2800	-7.896%	2	2,984	+362.018%
2025-03-26	309.9500	309.9500	285.8500	285.8500	+5.235%	5	2,984	+325.538%
2025-03-21	272.5300	272.5300	271.6300	271.6300	-4.383%	4	2,981	+347.815%
2025-03-20	283.2500	285.0500	282.2800	284.0800	-0.056%	158	2,980	+328.189%
2025-03-14	283.8000	284.5200	283.4400	284.2400	+3.398%	8	2,952	+327.948%
2025-03-12	272.7900	274.9000	272.7900	274.9000	-2.400%	2	2,950	+342.488%
2025-03-10	283.8100	283.8100	281.6600	281.6600	-17.105%	2	2,776	+331.868%
2025-03-06	343.0600	343.0600	339.7800	339.7800	-10.280%	2	2,775	+257.996%
2025-03-05	381.9100	381.9100	378.7100	378.7100	+7.600%	2	2,774	+221.196%
2025-03-04	353.2500	353.4400	351.8500	351.9600	-7.775%	30	2,775	+245.607%
2025-03-03	428.5300	433.9100	381.6300	381.6300	-2.524%	175	2,771	+218.738%
2025-02-28	382.4200	391.6000	380.1900	391.5100	-11.020%	152	2,695	+210.694%
2025-02-25	440.0000	440.0000	440.0000	440.0000	-20.102%	50	2,695	+176.455%
2025-02-19	550.5300	550.7000	550.5300	550.7000	+5.877%	2	2,670	+120.883%
2025-02-12	493.7700	522.1800	493.7700	520.1300	-3.476%	11	2,670	+133.865%
2025-02-07	541.7000	541.7000	538.8600	538.8600	+3.273%	24	2,671	+125.736%
2025-02-06	524.1300	526.6300	521.7800	521.7800	+1.368%	3	2,671	+133.125%
2025-02-05	514.1500	514.7400	514.1500	514.7400	-6.919%	2	2,671	+136.313%
2025-01-31	553.0000	553.0000	553.0000	553.0000	+2.897%	2	2,671	+119.964%
2025-01-30	537.0600	537.4300	537.0600	537.4300	+7.036%	52	2,672	+126.336%
2025-01-28	502.1000	502.1000	502.1000	502.1000	+1.226%	1	2,672	+142.262%
2025-01-27	490.6700	496.0200	490.6700	496.0200	-13.288%	52	2,669	+145.232%
2025-01-24	571.6100	572.0300	571.6100	572.0300	+3.305%	4	2,669	+112.646%
2025-01-22	538.4200	553.7300	538.4200	553.7300	+5.690%	2	2,847	+119.674%
2025-01-21	513.5400	527.3100	510.8000	523.9200	+12.936%	30	2,846	+132.173%
2025-01-16	464.4300	464.4300	463.9100	463.9100	+10.859%	3	1,485	+162.206%
2025-01-14	430.6900	433.6200	418.4700	418.4700	-7.623%	10	1,484	+190.678%
2025-01-08	453.0000	453.0000	453.0000	453.0000	+7.696%	450	1,077	+168.521%
2025-01-02	419.1000	421.6500	418.1000	420.6300	-8.962%	86	1,077	+189.185%
2024-12-30	460.5800	462.0400	460.5800	462.0400	-13.313%	80	1,157	+163.267%
2024-12-24	533.0000	533.0000	533.0000	533.0000	-2.381%	1	1,077	+128.218%
2024-12-11	546.0000	546.0000	546.0000	546.0000	+2.018%	365	927	+122.784%
2024-12-02	536.6900	536.6900	535.2000	535.2000	+3.641%	2	1,292	+127.280%
2024-11-26	515.4000	516.9000	515.4000	516.4000	+0.377%	38	0	+135.554%
2024-11-25	513.5900	514.4600	513.5900	514.4600	-1.463%	4	0	+136.442%
2024-11-14	522.2000	522.2000	522.1000	522.1000	-0.130%	820	0	+132.982%
2024-11-12	522.7800	522.7800	522.7800	522.7800	+0.073%	386	0	+132.679%
2024-11-11	526.2000	526.2000	522.4000	522.4000	+2.552%	66	0	+132.848%
2024-11-08	506.6000	509.4000	506.6000	509.4000	+2.310%	64	0	+138.791%
2024-11-07	497.9000	497.9000	497.9000	497.9000	+5.487%	6	0	+144.306%
2024-11-06	472.0000	472.0000	472.0000	472.0000	0.000%	200	0	+157.712%

.dark-mode .DN9Wq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DN9Wq6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C7000SPX Dec 17 2027 7000.00 Call (SPX271217C07000000)option OPRA

SPX20271217C7000
SPX Dec 17 2027 7000.00 Call (SPX271217C07000000)
option OPRA