Dark

SPX20271217C7200
SPX Dec 17 2027 7200.00 Call (SPX271217C07200000)
option OPRA

EOD

Jul 2, 2026

1048.35+8.510%(+82.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1,045.6800	1,048.3500	1,045.6800	1,048.3500	+8.510%	3	4,049	0.000%
2026-06-26	966.1300	966.1300	966.1300	966.1300	-7.635%	2	4,030	+8.510%
2026-06-24	1,044.7500	1,045.9900	1,044.7500	1,045.9900	-5.733%	30	4,030	+0.226%
2026-06-18	1,109.6000	1,109.6000	1,109.6000	1,109.6000	-0.235%	1	3,984	-5.520%
2026-06-17	1,112.2100	1,112.2100	1,112.2100	1,112.2100	-3.210%	1	3,984	-5.742%
2026-06-15	1,134.6200	1,149.2500	1,132.6500	1,149.1000	+9.481%	33	3,984	-8.768%
2026-06-12	1,058.8200	1,058.8200	1,045.7600	1,049.5900	-3.884%	74	3,984	-0.118%
2026-06-05	1,135.9700	1,135.9800	1,084.5500	1,092.0000	-7.857%	20	3,984	-3.997%
2026-06-04	1,175.6500	1,185.6200	1,175.6500	1,185.1200	+0.849%	16	3,994	-11.541%
2026-06-03	1,175.1400	1,175.1400	1,175.1400	1,175.1400	-1.249%	2	4,007	-10.789%
2026-06-01	1,168.1200	1,190.0000	1,168.1200	1,190.0000	+2.675%	3	4,007	-11.903%
2026-05-28	1,152.0000	1,159.0000	1,152.0000	1,159.0000	+2.776%	5	4,007	-9.547%
2026-05-27	1,119.5700	1,127.7000	1,119.5700	1,127.7000	+0.213%	8	4,009	-7.036%
2026-05-26	1,122.8000	1,135.4000	1,122.8000	1,125.3000	+7.274%	5	4,009	-6.838%
2026-05-20	1,049.0000	1,049.0000	1,049.0000	1,049.0000	-2.102%	9	4,011	-0.062%
2026-05-15	1,071.5200	1,071.5200	1,071.5200	1,071.5200	-3.519%	1	3,973	-2.162%
2026-05-14	1,100.3000	1,126.9000	1,100.3000	1,110.6000	+2.852%	42	3,993	-5.605%
2026-05-13	1,030.8000	1,087.5000	1,030.8000	1,079.8000	+5.750%	13	4,182	-2.913%
2026-05-12	1,007.6700	1,021.0900	1,007.3700	1,021.0900	-1.076%	7	4,182	+2.670%
2026-05-08	1,026.5900	1,032.5000	1,026.5900	1,032.2000	+5.311%	3	4,182	+1.565%
2026-05-07	1,005.6100	1,005.6100	980.1400	980.1400	-0.585%	2	4,180	+6.959%
2026-05-06	985.9100	985.9100	985.9100	985.9100	+6.252%	1	4,180	+6.333%
2026-05-05	921.7700	927.9000	921.7700	927.9000	+1.749%	44	4,180	+12.981%
2026-05-01	911.9500	911.9500	911.9500	911.9500	+8.494%	5	4,215	+14.957%
2026-04-30	840.5500	840.5500	840.5500	840.5500	+1.541%	2	4,215	+24.722%
2026-04-29	827.7900	827.7900	827.7900	827.7900	-4.309%	5	4,217	+26.644%
2026-04-27	865.0700	865.0700	865.0700	865.0700	+1.385%	12	4,212	+21.187%
2026-04-24	828.9800	853.2500	828.9800	853.2500	+3.697%	14	4,200	+22.866%
2026-04-23	822.8300	822.8300	822.8300	822.8300	-1.357%	5	4,186	+27.408%
2026-04-21	837.0800	837.0800	834.1500	834.1500	+1.875%	14	4,167	+25.679%
2026-04-20	824.9200	824.9200	818.8000	818.8000	-1.871%	5	4,167	+28.035%
2026-04-17	825.8200	834.4100	825.8200	834.4100	+7.777%	56	4,166	+25.640%
2026-04-16	774.2000	774.2000	774.2000	774.2000	+0.781%	6	4,146	+35.411%
2026-04-15	752.3700	768.2000	752.3700	768.2000	+6.455%	25	4,152	+36.468%
2026-04-14	693.2600	721.6200	693.2600	721.6200	+13.336%	23	4,144	+45.277%
2026-04-13	636.2800	636.7100	636.2800	636.7100	-0.390%	2	4,127	+64.651%
2026-04-10	637.0200	639.2000	637.0200	639.2000	-0.011%	193	4,114	+64.010%
2026-04-09	637.9300	639.4900	637.9300	639.2700	+20.875%	6	4,073	+63.992%
2026-04-07	530.1600	530.1600	528.8700	528.8700	+0.437%	4	4,073	+98.225%
2026-04-06	526.5700	526.5700	526.5700	526.5700	-0.290%	2	4,069	+99.090%
2026-04-01	535.7000	536.0000	528.1000	528.1000	-2.309%	102	4,067	+98.514%
2026-03-25	540.5800	540.5800	540.5800	540.5800	-3.160%	1	4,139	+93.931%
2026-03-23	558.3200	558.3200	558.2200	558.2200	+4.968%	20	4,138	+87.802%
2026-03-20	531.8000	531.8000	531.8000	531.8000	-2.171%	151	4,133	+97.132%
2026-03-19	543.6000	543.6000	543.6000	543.6000	-8.253%	5	4,183	+92.853%
2026-03-16	594.3600	594.3600	592.5000	592.5000	-7.569%	3	4,183	+76.937%
2026-03-09	573.5000	641.0200	573.5000	641.0200	+2.337%	28	4,102	+63.544%
2026-03-06	619.7100	626.6900	619.7100	626.3800	-1.766%	153	4,105	+67.366%
2026-03-02	637.6400	637.6400	637.6400	637.6400	-11.354%	1	4,081	+64.411%
2026-02-25	719.3100	719.3100	719.3100	719.3100	+9.679%	1	4,000	+45.744%
2026-02-23	655.9600	655.9600	655.8300	655.8300	-3.241%	7	4,000	+59.851%
2026-02-19	679.5000	679.5000	677.6000	677.8000	+1.284%	35	4,001	+54.670%
2026-02-13	670.0000	670.0000	669.2100	669.2100	+1.711%	2	3,965	+56.655%
2026-02-05	657.9500	657.9500	657.9500	657.9500	-7.175%	1	3,940	+59.336%
2026-02-03	743.7500	743.7500	708.8100	708.8100	-2.116%	29	3,938	+47.903%
2026-01-30	724.1300	724.1300	724.1300	724.1300	+1.250%	6	3,931	+44.774%
2026-01-29	711.3400	715.1900	711.3400	715.1900	-7.736%	20	3,931	+46.583%
2026-01-28	780.6000	780.6000	775.1600	775.1600	+0.789%	22	3,931	+35.243%
2026-01-27	766.4300	769.2100	766.4300	769.0900	+2.614%	16	3,931	+36.310%
2026-01-26	749.5000	749.5000	749.5000	749.5000	+2.615%	9	3,931	+39.873%
2026-01-22	730.4000	730.4000	730.4000	730.4000	-3.113%	1	3,931	+43.531%
2026-01-13	754.1600	754.1600	753.8700	753.8700	+1.687%	2	3,931	+39.062%
2025-12-24	741.3600	741.3600	741.3600	741.3600	+9.963%	1	3,799	+41.409%
2025-12-16	674.1900	674.1900	674.1900	674.1900	-4.382%	1	3,674	+55.498%
2025-12-12	703.8200	705.0900	703.8200	705.0900	-3.584%	250	3,673	+48.683%
2025-12-04	731.3000	731.3000	731.3000	731.3000	+7.191%	2	3,265	+43.354%
2025-11-25	682.2400	682.2400	682.2400	682.2400	+3.527%	1	3,190	+53.663%
2025-11-14	657.8600	659.0000	657.8600	659.0000	-6.655%	6	3,164	+59.082%
2025-11-10	705.7500	705.9800	705.7500	705.9800	+5.055%	2	3,164	+48.496%
2025-11-07	627.4600	672.0100	627.4600	672.0100	-11.501%	500	3,165	+56.002%
2025-11-03	759.3400	759.3400	759.3400	759.3400	+15.200%	301	2,999	+38.061%
2025-10-03	659.1500	659.1500	659.1500	659.1500	+2.225%	1	2,851	+59.046%
2025-10-02	644.8000	644.8000	644.8000	644.8000	+12.566%	1	2,852	+62.585%
2025-09-16	572.8200	572.8200	572.8200	572.8200	-0.031%	20	2,645	+83.016%
2025-09-15	574.9700	574.9800	572.4900	573.0000	+1.789%	250	2,645	+82.958%
2025-09-12	562.9500	563.2900	562.6300	562.9300	+24.556%	4	2,470	+86.231%
2025-09-02	451.3800	451.9500	451.3800	451.9500	-6.460%	2	2,471	+131.962%
2025-08-29	483.3100	483.3100	483.1600	483.1600	-2.155%	2	2,473	+116.978%
2025-08-22	492.6000	493.8000	492.6000	493.8000	-0.901%	2	2,473	+112.303%
2025-08-18	493.5200	498.2900	493.5100	498.2900	+25.318%	301	2,471	+110.390%
2025-08-01	397.7400	398.3500	397.6200	397.6200	-17.481%	4	2,160	+163.656%
2025-07-24	483.1900	483.1900	481.8500	481.8500	+5.611%	2	2,160	+117.568%
2025-07-23	456.4700	456.4700	456.2500	456.2500	+7.350%	2	2,160	+129.775%
2025-07-16	421.5600	426.9900	421.5600	425.0100	-2.062%	66	2,161	+146.665%
2025-07-14	429.6000	436.1400	429.5200	433.9600	+0.482%	148	2,162	+141.578%
2025-07-11	432.6400	433.7900	431.3300	431.8800	-2.642%	426	2,202	+142.741%
2025-07-10	443.3000	443.6000	443.3000	443.6000	+4.129%	5	2,176	+136.328%
2025-07-09	423.6800	426.0100	423.4200	426.0100	+5.936%	110	2,176	+146.086%
2025-07-02	402.1400	402.1400	402.1400	402.1400	+6.352%	1	2,195	+160.693%
2025-06-27	378.3300	378.3300	378.1200	378.1200	+9.305%	2	2,196	+177.253%
2025-06-25	346.3400	346.3400	345.9300	345.9300	+13.334%	4	2,195	+203.053%
2025-05-27	294.8400	305.2300	294.8400	305.2300	+4.937%	3	2,193	+243.462%
2025-05-21	290.8700	290.8700	290.8700	290.8700	-14.450%	1	2,194	+260.419%
2025-05-19	331.4200	340.0000	331.4200	340.0000	+2.351%	26	2,194	+208.338%
2025-05-16	332.1900	332.1900	332.1900	332.1900	+7.505%	2	2,169	+215.587%
2025-05-13	309.1100	309.3600	309.0000	309.0000	+73.061%	4	2,169	+239.272%
2025-04-23	178.5500	178.5500	178.5500	178.5500	+16.509%	1	1,926	+487.146%
2025-04-22	153.2500	153.2500	153.2500	153.2500	+21.782%	1	1,926	+584.078%
2025-04-21	126.8600	126.8600	125.8400	125.8400	+34.588%	7	1,925	+733.082%
2025-04-08	93.5000	93.5000	93.5000	93.5000	+42.530%	1	1,926	+1,021.230%
2025-04-07	65.6000	65.6000	65.6000	65.6000	-31.667%	2	1,925	+1,498.095%
2025-04-04	96.0000	96.0000	96.0000	96.0000	-57.895%	2	1,925	+992.031%
2025-03-26	225.3600	228.0000	225.2000	228.0000	-17.847%	6	1,925	+359.803%
2025-03-04	285.3100	285.3100	277.5300	277.5300	-13.131%	2	1,925	+277.743%
2025-02-28	318.3900	319.4800	318.3900	319.4800	-27.588%	4	1,925	+228.143%
2025-02-20	442.6000	442.6000	441.2000	441.2000	+1.530%	2	1,926	+137.613%
2025-02-12	433.7400	434.5500	433.7400	434.5500	+26.370%	4	1,926	+141.250%
2025-01-02	342.5800	343.8700	342.5800	343.8700	-25.762%	2	1,924	+204.868%
2024-12-05	478.4000	478.4000	463.2000	463.2000	+5.729%	4	1,925	+126.328%
2024-11-14	438.1000	438.1000	438.1000	438.1000	+3.301%	2	1,875	+139.295%
2024-11-08	423.4000	424.2000	423.4000	424.1000	+39.507%	22	35	+147.194%
2024-11-04	304.0000	304.0000	304.0000	304.0000	+4.828%	2	35	+244.852%
2024-09-26	290.0000	290.0000	290.0000	290.0000	+23.847%	30	35	+261.500%
2024-08-16	234.1600	234.1600	234.1600	234.1600	-18.694%	4	35	+347.707%
2024-07-18	288.0000	288.0000	288.0000	288.0000	-8.280%	2	35	+264.010%
2024-07-10	314.0000	314.0000	314.0000	314.0000	+7.058%	6	35	+233.869%
2024-07-08	293.3000	293.3000	293.3000	293.3000	+10.679%	260	35	+257.433%
2024-07-02	265.1000	265.1000	265.0000	265.0000	-3.461%	8	35	+295.604%
2024-06-27	274.5000	274.5000	274.5000	274.5000	+32.302%	6	35	+281.913%
2024-05-10	207.4800	207.4800	207.4800	207.4800	+11.453%	200	35	+405.278%
2024-04-23	186.1600	186.1600	186.1600	186.1600	+1.938%	2	35	+463.145%
2024-04-17	182.6200	182.6200	182.6200	182.6200	-16.737%	2	35	+474.061%
2024-04-10	219.3300	219.3300	219.3300	219.3300	+11.025%	2	35	+377.978%
2024-03-12	197.5500	197.5500	197.5500	197.5500	+13.862%	1	35	+430.676%
2024-03-01	173.5000	173.5000	173.5000	173.5000	+6.927%	2	35	+504.236%
2024-02-27	162.2600	162.2600	162.2600	162.2600	-6.289%	1	35	+546.093%
2024-02-23	174.9000	174.9000	173.1500	173.1500	+75.395%	1,252	35	+505.458%
2023-12-21	98.7200	98.7200	98.7200	98.7200	+61.836%	1	35	+961.943%
2023-11-08	61.0000	61.0000	61.0000	61.0000	+1.667%	1	35	+1,618.607%
2023-10-02	60.0000	60.0000	60.0000	60.0000	-5.734%	400	35	+1,647.250%
2023-09-28	63.6500	63.6500	63.6500	63.6500	-36.318%	15	35	+1,547.054%
2023-08-31	99.9500	99.9500	99.9500	99.9500	-1.196%	5	35	+948.874%
2023-08-30	101.1600	101.1600	101.1600	101.1600	+3.754%	2	35	+936.329%
2023-08-21	97.5000	97.5000	97.5000	97.5000	+3.262%	2	35	+975.231%
2023-08-18	94.4200	94.4200	94.4200	94.4200	-19.574%	2	35	+1,010.305%
2023-08-07	117.4000	117.4000	117.4000	117.4000	-0.685%	1	35	+792.973%
2023-07-24	118.2100	118.2100	118.2100	118.2100	+129.089%	20	35	+786.854%
2023-05-26	51.6000	51.6000	51.6000	51.6000	-11.644%	2	35	+1,931.686%
2023-04-10	58.4000	58.4000	58.4000	58.4000	+5.529%	1	35	+1,695.120%
2023-03-13	67.2000	67.2000	52.0800	55.3400	-19.212%	7	35	+1,794.380%
2023-02-28	68.5000	68.5000	68.5000	68.5000	-8.667%	2	35	+1,430.438%
2023-02-03	75.0000	75.0000	75.0000	75.0000	+25.776%	1	35	+1,297.800%
2023-01-31	59.6300	59.6300	59.6300	59.6300	-25.463%	15	35	+1,658.092%
2022-12-20	80.0000	80.0000	80.0000	80.0000	-20.319%	1	35	+1,210.438%
2022-12-05	100.4000	100.4000	100.4000	100.4000	-11.292%	4	34	+944.173%
2022-12-01	113.1800	113.1800	113.1800	113.1800	+8.514%	1	38	+826.268%
2022-11-28	104.3000	104.3000	104.3000	104.3000	-4.312%	1	37	+905.129%
2022-11-16	110.9000	110.9000	109.0000	109.0000	+0.276%	8	36	+861.789%
2022-11-15	110.0000	110.0000	108.7000	108.7000	-5.396%	4	32	+864.443%
2022-10-26	108.2000	114.9000	108.2000	114.9000	+48.776%	6	32	+812.402%
2022-10-12	75.7000	77.2300	75.0000	77.2300	-38.216%	9	32	+1,257.439%
2022-08-19	125.0000	125.0000	125.0000	125.0000	+8.696%	1	29	+738.680%
2022-08-10	115.0000	115.0000	115.0000	115.0000	+8.480%	25	29	+811.609%
2022-08-01	106.0100	106.0100	106.0100	106.0100	+0.009%	2	4	+888.916%
2022-07-29	106.0000	106.0000	106.0000	106.0000	+15.217%	2	3	+889.009%
2022-07-26	92.0000	92.0000	92.0000	92.0000	0.000%	1	1	+1,039.511%

.dark-mode .C0PtKG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0PtKG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C7200SPX Dec 17 2027 7200.00 Call (SPX271217C07200000)option OPRA

SPX20271217C7200
SPX Dec 17 2027 7200.00 Call (SPX271217C07200000)
option OPRA