Dark

SPX20271217C7100
SPX Dec 17 2027 7100.00 Call (SPX271217C07100000)
option OPRA

EOD

Jul 8, 2026

1127.58+8.033%(+83.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1,127.5800	1,127.5800	1,127.5800	1,127.5800	+8.033%	1	2,976	0.000%
2026-06-26	1,065.6700	1,065.6700	1,043.7400	1,043.7400	-12.753%	3	2,975	+8.033%
2026-06-22	1,196.3000	1,196.3000	1,196.3000	1,196.3000	+1.373%	1	2,975	-5.744%
2026-06-18	1,180.1000	1,180.1000	1,180.1000	1,180.1000	+12.091%	1	2,975	-4.450%
2026-06-11	1,052.8100	1,052.8100	1,052.8100	1,052.8100	+1.155%	1	2,975	+7.102%
2026-06-09	1,040.7900	1,040.7900	1,040.7900	1,040.7900	-7.584%	2	2,975	+8.339%
2026-06-08	1,142.5000	1,142.5000	1,126.2000	1,126.2000	-2.275%	2	2,974	+0.123%
2026-06-05	1,152.4200	1,152.4200	1,152.4200	1,152.4200	-8.229%	1	2,974	-2.155%
2026-06-04	1,224.0300	1,259.5400	1,224.0300	1,255.7600	+1.117%	16	2,973	-10.207%
2026-06-03	1,243.5400	1,243.5400	1,236.0100	1,241.8900	-1.970%	38	2,962	-9.205%
2026-06-02	1,251.8100	1,266.8500	1,251.8100	1,266.8500	+0.265%	17	2,940	-10.993%
2026-06-01	1,233.6900	1,263.5000	1,233.6900	1,263.5000	+1.802%	23	2,950	-10.757%
2026-05-29	1,248.1500	1,248.1500	1,241.1300	1,241.1300	+1.361%	3	2,969	-9.149%
2026-05-28	1,224.4700	1,224.4700	1,224.4700	1,224.4700	+3.051%	1	2,969	-7.913%
2026-05-27	1,188.2200	1,188.2200	1,188.2200	1,188.2200	+7.153%	1	2,970	-5.103%
2026-05-20	1,108.9000	1,108.9000	1,108.9000	1,108.9000	-2.610%	2	2,970	+1.685%
2026-05-15	1,138.6200	1,138.6200	1,138.6200	1,138.6200	+2.736%	1	2,803	-0.970%
2026-05-12	1,068.1000	1,108.3000	1,068.1000	1,108.3000	-0.422%	17	2,792	+1.740%
2026-05-11	1,112.0000	1,113.0000	1,112.0000	1,113.0000	+1.720%	4	2,942	+1.310%
2026-05-08	1,094.1800	1,094.1800	1,094.1800	1,094.1800	+10.126%	5	2,947	+3.053%
2026-05-05	986.8200	993.5700	986.8200	993.5700	+3.904%	2	2,947	+13.488%
2026-05-04	944.9800	956.2400	944.9800	956.2400	+5.776%	4	2,947	+17.918%
2026-04-30	904.0200	904.0200	904.0200	904.0200	+1.119%	2	2,947	+24.730%
2026-04-29	902.8400	902.8400	894.0200	894.0200	-1.346%	42	2,949	+26.125%
2026-04-28	897.4600	906.2200	897.4600	906.2200	-1.722%	2	2,928	+24.427%
2026-04-27	919.6000	922.1000	919.6000	922.1000	+0.347%	2	2,926	+22.284%
2026-04-24	918.9100	918.9100	918.9100	918.9100	+4.281%	1	2,926	+22.708%
2026-04-23	875.0100	881.1900	875.0100	881.1900	-1.654%	20	2,923	+27.961%
2026-04-22	895.6900	896.0100	895.6900	896.0100	+1.851%	2	2,923	+25.845%
2026-04-20	881.1500	881.1500	879.7300	879.7300	-1.543%	3	2,924	+28.173%
2026-04-17	880.8600	898.6900	880.8600	893.5200	+6.207%	10	2,926	+26.195%
2026-04-16	831.7500	841.3000	831.7500	841.3000	+3.527%	535	2,920	+34.028%
2026-04-15	812.6400	812.6400	812.6400	812.6400	+4.466%	6	2,490	+38.755%
2026-04-14	777.9000	777.9000	777.9000	777.9000	+10.659%	9	2,490	+44.952%
2026-04-10	702.9700	702.9700	702.9700	702.9700	+1.001%	1	2,481	+60.402%
2026-04-09	671.7600	696.4200	671.7600	696.0000	+3.137%	6	2,481	+62.009%
2026-04-08	674.8300	674.8300	674.8300	674.8300	+19.755%	2	2,481	+67.091%
2026-04-02	573.5100	573.5100	563.5100	563.5100	-2.446%	7	2,489	+100.099%
2026-04-01	578.4100	578.4100	577.6400	577.6400	+22.879%	100	2,489	+95.205%
2026-03-30	470.0900	470.0900	470.0900	470.0900	-7.417%	1	2,409	+139.865%
2026-03-27	512.5800	512.5800	507.7500	507.7500	-8.183%	69	2,410	+122.074%
2026-03-26	580.0000	580.0000	552.4000	553.0000	-3.156%	160	2,408	+103.902%
2026-03-24	571.0200	571.0200	571.0200	571.0200	+1.067%	2	2,343	+97.468%
2026-03-20	582.3000	583.0000	564.9900	564.9900	-5.582%	12	2,341	+99.575%
2026-03-19	598.3900	598.3900	598.3900	598.3900	-8.648%	1	2,331	+88.436%
2026-03-17	655.0400	655.0400	655.0400	655.0400	+1.321%	1	2,332	+72.139%
2026-03-16	644.4000	646.5000	644.4000	646.5000	-1.414%	3	2,331	+74.413%
2026-03-13	655.7700	655.7700	655.7700	655.7700	-5.009%	2	2,330	+71.947%
2026-03-11	686.6500	690.3500	686.6500	690.3500	-2.615%	153	2,330	+63.335%
2026-03-10	708.8900	708.8900	708.8900	708.8900	+2.119%	1	2,201	+59.063%
2026-03-09	624.1000	694.1800	624.1000	694.1800	+0.315%	4	2,201	+62.433%
2026-03-03	663.7200	695.0300	663.7200	692.0000	-4.963%	670	2,192	+62.945%
2026-03-02	728.1400	728.1400	728.1400	728.1400	-0.455%	1	1,689	+54.858%
2026-02-27	731.4700	731.4700	731.4700	731.4700	-2.652%	40	1,688	+54.153%
2026-02-20	751.4000	751.4000	751.4000	751.4000	+4.058%	1	1,681	+50.064%
2026-02-19	722.4000	722.4000	722.1000	722.1000	-10.259%	16	1,680	+56.153%
2026-02-12	804.6500	804.6500	804.6500	804.6500	+5.390%	1	1,664	+40.133%
2026-02-03	803.1800	805.5400	763.5000	763.5000	-7.375%	50	1,663	+47.686%
2026-02-02	824.2900	824.2900	824.2900	824.2900	+3.627%	55	1,673	+36.794%
2026-01-30	792.2100	800.1200	782.7100	795.4400	-0.441%	14	1,710	+41.756%
2026-01-29	798.9600	798.9600	798.9600	798.9600	-4.332%	1	1,702	+41.131%
2026-01-28	839.6000	840.5100	834.9600	835.1400	+0.725%	20	1,701	+35.017%
2026-01-27	827.1000	829.1400	827.1000	829.1300	+2.286%	7	1,696	+35.996%
2026-01-26	809.0200	811.6400	809.0200	810.6000	+2.725%	36	1,695	+39.104%
2026-01-22	789.1000	789.1000	789.1000	789.1000	-2.612%	1	1,683	+42.894%
2026-01-16	806.7000	810.2600	805.4800	810.2600	-0.326%	12	1,683	+39.163%
2026-01-15	812.9200	812.9200	812.9100	812.9100	+2.041%	23	1,683	+38.709%
2026-01-06	782.4700	796.6500	782.4700	796.6500	+4.962%	19	1,664	+41.540%
2025-12-31	758.9900	758.9900	758.9900	758.9900	-4.342%	3	1,664	+48.563%
2025-12-26	793.4400	793.4400	793.4400	793.4400	+12.204%	1	1,664	+42.113%
2025-12-18	716.0800	716.0800	707.1400	707.1400	+2.912%	12	1,663	+59.456%
2025-12-17	709.6800	709.6800	684.6900	687.1300	-8.260%	915	1,662	+64.100%
2025-12-15	749.0000	749.0000	749.0000	749.0000	-6.841%	5	1,280	+50.545%
2025-12-05	804.0000	804.0000	804.0000	804.0000	+4.353%	1	1,280	+40.246%
2025-12-02	770.1100	770.5700	770.1100	770.4600	+16.974%	211	1,279	+46.352%
2025-11-18	658.6600	658.6600	658.6600	658.6600	-13.915%	1	1,152	+71.193%
2025-11-14	765.1300	765.1300	765.1300	765.1300	-5.719%	28	1,152	+47.371%
2025-11-12	811.5400	811.5400	811.5400	811.5400	+1.053%	1	1,125	+38.943%
2025-11-10	771.0500	803.5700	771.0500	803.0800	+7.546%	3	1,125	+40.407%
2025-11-06	753.0000	753.0000	730.9000	746.7300	-5.628%	101	1,125	+51.002%
2025-11-05	791.2600	791.2600	791.2600	791.2600	+11.478%	1	1,026	+42.504%
2025-10-20	710.0100	710.0100	709.7900	709.7900	-3.125%	2	852	+58.861%
2025-10-03	732.4200	732.6900	732.4200	732.6900	+4.655%	2	867	+53.896%
2025-10-02	692.9000	700.1000	692.9000	700.1000	+34.578%	116	867	+61.060%
2025-08-11	521.0200	521.0200	520.2200	520.2200	+17.972%	2	643	+116.751%
2025-08-01	440.6100	440.9700	440.6100	440.9700	-15.306%	2	642	+155.704%
2025-07-29	520.6600	520.6600	520.6600	520.6600	-1.762%	1	642	+116.567%
2025-07-25	530.0000	530.0000	530.0000	530.0000	+0.123%	30	641	+112.751%
2025-07-24	529.6400	529.6400	529.3500	529.3500	+5.547%	2	611	+113.012%
2025-07-23	500.9100	501.5300	500.9100	501.5300	+2.313%	32	611	+124.828%
2025-07-22	490.3700	490.8700	489.8400	490.1900	-2.009%	22	595	+130.029%
2025-07-21	502.8100	502.8100	500.2400	500.2400	+2.672%	2	584	+125.408%
2025-07-18	487.1100	487.2200	487.0300	487.2200	+3.706%	20	584	+131.431%
2025-07-16	468.4500	471.0200	465.3500	469.8100	-0.968%	74	574	+140.008%
2025-07-15	474.0000	474.4000	474.0000	474.4000	-0.749%	2	564	+137.685%
2025-07-14	474.4000	481.1700	474.4000	477.9800	+0.067%	131	492	+135.905%
2025-07-11	475.3400	478.2400	475.3400	477.6600	-2.039%	332	419	+136.063%
2025-07-10	488.2600	488.2600	487.6000	487.6000	+3.437%	32	335	+131.251%
2025-07-09	467.2200	471.9800	465.5200	471.4000	-3.427%	156	319	+139.198%
2025-07-03	488.0700	488.1300	488.0400	488.1300	+8.099%	10	248	+131.000%
2025-07-02	449.2000	451.8600	449.2000	451.5600	+1.965%	8	248	+149.708%
2025-07-01	442.8600	442.8600	442.8600	442.8600	+14.570%	1	244	+154.613%
2025-06-25	386.4700	386.6500	386.2900	386.5400	+6.435%	48	243	+191.711%
2025-06-04	363.2300	363.2300	363.1700	363.1700	+3.562%	2	237	+210.483%
2025-05-15	344.3000	351.8600	344.1200	350.6800	+3.439%	68	46	+221.541%
2025-05-13	344.0300	347.1400	339.0200	339.0200	+31.373%	18	17	+232.600%
2025-05-06	258.0600	258.0600	258.0600	258.0600	+38.281%	1	17	+336.945%
2025-04-24	184.8200	186.6200	184.8200	186.6200	-11.655%	2	16	+504.212%
2025-04-23	208.8200	211.2400	202.8100	211.2400	+22.168%	3	15	+433.791%
2025-04-22	173.5300	173.5300	172.1900	172.9100	+0.699%	12	16	+552.120%
2025-04-17	170.6200	171.9000	170.1000	171.7100	+31.106%	18	1	+556.677%
2025-04-04	130.9700	130.9700	130.9700	130.9700	0.000%	2	1	+760.945%

.dark-mode .qLdkHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLdkHp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C7100SPX Dec 17 2027 7100.00 Call (SPX271217C07100000)option OPRA

SPX20271217C7100
SPX Dec 17 2027 7100.00 Call (SPX271217C07100000)
option OPRA