Dark

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

Inactive

Sep 3, 2026

1168.10+2.076%(+23.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1,168.1000	1,168.1000	1,168.1000	1,168.1000	+2.076%	4	4,074	0.000%
2026-08-31	1,144.3400	1,144.3400	1,144.3400	1,144.3400	-0.397%	3	4,078	+2.076%
2026-08-25	1,150.8500	1,150.8500	1,148.9000	1,148.9000	-0.940%	3	4,078	+1.671%
2026-08-21	1,159.8000	1,159.8000	1,159.8000	1,159.8000	-4.333%	1	4,078	+0.716%
2026-08-19	1,212.3300	1,212.3300	1,212.3300	1,212.3300	-4.631%	3	4,079	-3.648%
2026-08-13	1,266.7000	1,271.2000	1,266.7000	1,271.2000	+3.738%	3	4,079	-8.110%
2026-08-12	1,225.3900	1,225.3900	1,225.3900	1,225.3900	-0.963%	1	4,079	-4.675%
2026-08-10	1,245.4000	1,250.7000	1,237.3000	1,237.3000	+0.667%	10	4,079	-5.593%
2026-08-07	1,226.4000	1,232.1000	1,221.1000	1,229.1000	+0.007%	10	4,078	-4.963%
2026-08-05	1,229.4000	1,229.4000	1,229.0200	1,229.0200	+8.811%	2	4,075	-4.957%
2026-08-03	1,125.7000	1,129.5000	1,125.7000	1,129.5000	+13.426%	2	4,074	+3.417%
2026-07-29	961.9000	995.8000	961.9000	995.8000	-0.403%	7	4,075	+17.303%
2026-07-27	999.8300	999.8300	999.8300	999.8300	-5.650%	1	4,077	+16.830%
2026-07-17	1,058.6000	1,059.7000	1,058.6000	1,059.7000	-5.143%	2	4,076	+10.229%
2026-07-15	1,117.1500	1,117.1500	1,117.1500	1,117.1500	+1.242%	1	4,075	+4.561%
2026-07-10	1,103.4500	1,103.4500	1,103.4500	1,103.4500	+4.129%	1	4,075	+5.859%
2026-07-08	1,031.4600	1,059.7000	1,031.4600	1,059.7000	+1.083%	28	4,075	+10.229%
2026-07-02	1,045.6800	1,048.3500	1,045.6800	1,048.3500	+8.510%	3	4,049	+11.423%
2026-06-26	966.1300	966.1300	966.1300	966.1300	-7.635%	2	4,030	+20.905%
2026-06-24	1,044.7500	1,045.9900	1,044.7500	1,045.9900	-5.733%	30	4,030	+11.674%
2026-06-18	1,109.6000	1,109.6000	1,109.6000	1,109.6000	-0.235%	1	3,984	+5.272%
2026-06-17	1,112.2100	1,112.2100	1,112.2100	1,112.2100	-3.210%	1	3,984	+5.025%
2026-06-15	1,134.6200	1,149.2500	1,132.6500	1,149.1000	+9.481%	33	3,984	+1.653%
2026-06-12	1,058.8200	1,058.8200	1,045.7600	1,049.5900	-3.884%	74	3,984	+11.291%
2026-06-05	1,135.9700	1,135.9800	1,084.5500	1,092.0000	-7.857%	20	3,984	+6.969%
2026-06-04	1,175.6500	1,185.6200	1,175.6500	1,185.1200	+0.849%	16	3,994	-1.436%
2026-06-03	1,175.1400	1,175.1400	1,175.1400	1,175.1400	-1.249%	2	4,007	-0.599%
2026-06-01	1,168.1200	1,190.0000	1,168.1200	1,190.0000	+2.675%	3	4,007	-1.840%
2026-05-28	1,152.0000	1,159.0000	1,152.0000	1,159.0000	+2.776%	5	4,007	+0.785%
2026-05-27	1,119.5700	1,127.7000	1,119.5700	1,127.7000	+0.213%	8	4,009	+3.583%
2026-05-26	1,122.8000	1,135.4000	1,122.8000	1,125.3000	+7.274%	5	4,009	+3.803%
2026-05-20	1,049.0000	1,049.0000	1,049.0000	1,049.0000	-2.102%	9	4,011	+11.354%
2026-05-15	1,071.5200	1,071.5200	1,071.5200	1,071.5200	-3.519%	1	3,973	+9.013%
2026-05-14	1,100.3000	1,126.9000	1,100.3000	1,110.6000	+2.852%	42	3,993	+5.177%
2026-05-13	1,030.8000	1,087.5000	1,030.8000	1,079.8000	+5.750%	13	4,182	+8.177%
2026-05-12	1,007.6700	1,021.0900	1,007.3700	1,021.0900	-1.076%	7	4,182	+14.397%
2026-05-08	1,026.5900	1,032.5000	1,026.5900	1,032.2000	+5.311%	3	4,182	+13.166%
2026-05-07	1,005.6100	1,005.6100	980.1400	980.1400	-0.585%	2	4,180	+19.177%
2026-05-06	985.9100	985.9100	985.9100	985.9100	+6.252%	1	4,180	+18.479%
2026-05-05	921.7700	927.9000	921.7700	927.9000	+1.749%	44	4,180	+25.886%
2026-05-01	911.9500	911.9500	911.9500	911.9500	+8.494%	5	4,215	+28.088%
2026-04-30	840.5500	840.5500	840.5500	840.5500	+1.541%	2	4,215	+38.969%
2026-04-29	827.7900	827.7900	827.7900	827.7900	-4.309%	5	4,217	+41.111%
2026-04-27	865.0700	865.0700	865.0700	865.0700	+1.385%	12	4,212	+35.030%
2026-04-24	828.9800	853.2500	828.9800	853.2500	+3.697%	14	4,200	+36.900%
2026-04-23	822.8300	822.8300	822.8300	822.8300	-1.357%	5	4,186	+41.961%
2026-04-21	837.0800	837.0800	834.1500	834.1500	+1.875%	14	4,167	+40.035%
2026-04-20	824.9200	824.9200	818.8000	818.8000	-1.871%	5	4,167	+42.660%
2026-04-17	825.8200	834.4100	825.8200	834.4100	+7.777%	56	4,166	+39.991%
2026-04-16	774.2000	774.2000	774.2000	774.2000	+0.781%	6	4,146	+50.878%
2026-04-15	752.3700	768.2000	752.3700	768.2000	+6.455%	25	4,152	+52.057%
2026-04-14	693.2600	721.6200	693.2600	721.6200	+13.336%	23	4,144	+61.872%
2026-04-13	636.2800	636.7100	636.2800	636.7100	-0.390%	2	4,127	+83.459%
2026-04-10	637.0200	639.2000	637.0200	639.2000	-0.011%	193	4,114	+82.744%
2026-04-09	637.9300	639.4900	637.9300	639.2700	+20.875%	6	4,073	+82.724%
2026-04-07	530.1600	530.1600	528.8700	528.8700	+0.437%	4	4,073	+120.867%
2026-04-06	526.5700	526.5700	526.5700	526.5700	-0.290%	2	4,069	+121.832%
2026-04-01	535.7000	536.0000	528.1000	528.1000	-2.309%	102	4,067	+121.189%
2026-03-25	540.5800	540.5800	540.5800	540.5800	-3.160%	1	4,139	+116.083%
2026-03-23	558.3200	558.3200	558.2200	558.2200	+4.968%	20	4,138	+109.254%
2026-03-20	531.8000	531.8000	531.8000	531.8000	-2.171%	151	4,133	+119.650%
2026-03-19	543.6000	543.6000	543.6000	543.6000	-8.253%	5	4,183	+114.882%
2026-03-16	594.3600	594.3600	592.5000	592.5000	-7.569%	3	4,183	+97.148%
2026-03-09	573.5000	641.0200	573.5000	641.0200	+2.337%	28	4,102	+82.225%
2026-03-06	619.7100	626.6900	619.7100	626.3800	-1.766%	153	4,105	+86.484%
2026-03-02	637.6400	637.6400	637.6400	637.6400	-11.354%	1	4,081	+83.191%
2026-02-25	719.3100	719.3100	719.3100	719.3100	+9.679%	1	4,000	+62.392%
2026-02-23	655.9600	655.9600	655.8300	655.8300	-3.241%	7	4,000	+78.110%
2026-02-19	679.5000	679.5000	677.6000	677.8000	+1.284%	35	4,001	+72.337%
2026-02-13	670.0000	670.0000	669.2100	669.2100	+1.711%	2	3,965	+74.549%
2026-02-05	657.9500	657.9500	657.9500	657.9500	-7.175%	1	3,940	+77.536%
2026-02-03	743.7500	743.7500	708.8100	708.8100	-2.116%	29	3,938	+64.797%
2026-01-30	724.1300	724.1300	724.1300	724.1300	+1.250%	6	3,931	+61.311%
2026-01-29	711.3400	715.1900	711.3400	715.1900	-7.736%	20	3,931	+63.327%
2026-01-28	780.6000	780.6000	775.1600	775.1600	+0.789%	22	3,931	+50.691%
2026-01-27	766.4300	769.2100	766.4300	769.0900	+2.614%	16	3,931	+51.881%
2026-01-26	749.5000	749.5000	749.5000	749.5000	+2.615%	9	3,931	+55.851%
2026-01-22	730.4000	730.4000	730.4000	730.4000	-3.113%	1	3,931	+59.926%
2026-01-13	754.1600	754.1600	753.8700	753.8700	+1.687%	2	3,931	+54.947%
2025-12-24	741.3600	741.3600	741.3600	741.3600	+9.963%	1	3,799	+57.562%
2025-12-16	674.1900	674.1900	674.1900	674.1900	-4.382%	1	3,674	+73.260%
2025-12-12	703.8200	705.0900	703.8200	705.0900	-3.584%	250	3,673	+65.667%
2025-12-04	731.3000	731.3000	731.3000	731.3000	+7.191%	2	3,265	+59.729%
2025-11-25	682.2400	682.2400	682.2400	682.2400	+3.527%	1	3,190	+71.215%
2025-11-14	657.8600	659.0000	657.8600	659.0000	-6.655%	6	3,164	+77.253%
2025-11-10	705.7500	705.9800	705.7500	705.9800	+5.055%	2	3,164	+65.458%
2025-11-07	627.4600	672.0100	627.4600	672.0100	-11.501%	500	3,165	+73.822%
2025-11-03	759.3400	759.3400	759.3400	759.3400	+15.200%	301	2,999	+53.831%
2025-10-03	659.1500	659.1500	659.1500	659.1500	+2.225%	1	2,851	+77.213%
2025-10-02	644.8000	644.8000	644.8000	644.8000	+12.566%	1	2,852	+81.157%
2025-09-16	572.8200	572.8200	572.8200	572.8200	-0.031%	20	2,645	+103.921%
2025-09-15	574.9700	574.9800	572.4900	573.0000	+1.789%	250	2,645	+103.857%
2025-09-12	562.9500	563.2900	562.6300	562.9300	+24.556%	4	2,470	+107.504%
2025-09-02	451.3800	451.9500	451.3800	451.9500	-6.460%	2	2,471	+158.458%
2025-08-29	483.3100	483.3100	483.1600	483.1600	-2.155%	2	2,473	+141.763%
2025-08-22	492.6000	493.8000	492.6000	493.8000	-0.901%	2	2,473	+136.553%
2025-08-18	493.5200	498.2900	493.5100	498.2900	+25.318%	301	2,471	+134.422%
2025-08-01	397.7400	398.3500	397.6200	397.6200	-17.481%	4	2,160	+193.773%
2025-07-24	483.1900	483.1900	481.8500	481.8500	+5.611%	2	2,160	+142.420%
2025-07-23	456.4700	456.4700	456.2500	456.2500	+7.350%	2	2,160	+156.022%
2025-07-16	421.5600	426.9900	421.5600	425.0100	-2.062%	66	2,161	+174.841%
2025-07-14	429.6000	436.1400	429.5200	433.9600	+0.482%	148	2,162	+169.172%
2025-07-11	432.6400	433.7900	431.3300	431.8800	-2.642%	426	2,202	+170.469%
2025-07-10	443.3000	443.6000	443.3000	443.6000	+4.129%	5	2,176	+163.323%
2025-07-09	423.6800	426.0100	423.4200	426.0100	+5.936%	110	2,176	+174.195%
2025-07-02	402.1400	402.1400	402.1400	402.1400	+6.352%	1	2,195	+190.471%
2025-06-27	378.3300	378.3300	378.1200	378.1200	+9.305%	2	2,196	+208.923%
2025-06-25	346.3400	346.3400	345.9300	345.9300	+13.334%	4	2,195	+237.669%
2025-05-27	294.8400	305.2300	294.8400	305.2300	+4.937%	3	2,193	+282.695%
2025-05-21	290.8700	290.8700	290.8700	290.8700	-14.450%	1	2,194	+301.588%
2025-05-19	331.4200	340.0000	331.4200	340.0000	+2.351%	26	2,194	+243.559%
2025-05-16	332.1900	332.1900	332.1900	332.1900	+7.505%	2	2,169	+251.636%
2025-05-13	309.1100	309.3600	309.0000	309.0000	+73.061%	4	2,169	+278.026%
2025-04-23	178.5500	178.5500	178.5500	178.5500	+16.509%	1	1,926	+554.215%
2025-04-22	153.2500	153.2500	153.2500	153.2500	+21.782%	1	1,926	+662.219%
2025-04-21	126.8600	126.8600	125.8400	125.8400	+34.588%	7	1,925	+828.242%
2025-04-08	93.5000	93.5000	93.5000	93.5000	+42.530%	1	1,926	+1,149.305%
2025-04-07	65.6000	65.6000	65.6000	65.6000	-31.667%	2	1,925	+1,680.640%
2025-04-04	96.0000	96.0000	96.0000	96.0000	-57.895%	2	1,925	+1,116.771%
2025-03-26	225.3600	228.0000	225.2000	228.0000	-17.847%	6	1,925	+412.325%
2025-03-04	285.3100	285.3100	277.5300	277.5300	-13.131%	2	1,925	+320.891%
2025-02-28	318.3900	319.4800	318.3900	319.4800	-27.588%	4	1,925	+265.625%
2025-02-20	442.6000	442.6000	441.2000	441.2000	+1.530%	2	1,926	+164.755%
2025-02-12	433.7400	434.5500	433.7400	434.5500	+26.370%	4	1,926	+168.807%
2025-01-02	342.5800	343.8700	342.5800	343.8700	-25.762%	2	1,924	+239.692%
2024-12-05	478.4000	478.4000	463.2000	463.2000	+5.729%	4	1,925	+152.180%
2024-11-14	438.1000	438.1000	438.1000	438.1000	+3.301%	2	1,875	+166.629%
2024-11-08	423.4000	424.2000	423.4000	424.1000	+39.507%	22	35	+175.430%
2024-11-04	304.0000	304.0000	304.0000	304.0000	+4.828%	2	35	+284.243%
2024-09-26	290.0000	290.0000	290.0000	290.0000	+23.847%	30	35	+302.793%
2024-08-16	234.1600	234.1600	234.1600	234.1600	-18.694%	4	35	+398.847%
2024-07-18	288.0000	288.0000	288.0000	288.0000	-8.280%	2	35	+305.590%
2024-07-10	314.0000	314.0000	314.0000	314.0000	+7.058%	6	35	+272.006%
2024-07-08	293.3000	293.3000	293.3000	293.3000	+10.679%	260	35	+298.261%
2024-07-02	265.1000	265.1000	265.0000	265.0000	-3.461%	8	35	+340.792%
2024-06-27	274.5000	274.5000	274.5000	274.5000	+32.302%	6	35	+325.537%
2024-05-10	207.4800	207.4800	207.4800	207.4800	+11.453%	200	35	+462.994%
2024-04-23	186.1600	186.1600	186.1600	186.1600	+1.938%	2	35	+527.471%
2024-04-17	182.6200	182.6200	182.6200	182.6200	-16.737%	2	35	+539.634%
2024-04-10	219.3300	219.3300	219.3300	219.3300	+11.025%	2	35	+432.576%
2024-03-12	197.5500	197.5500	197.5500	197.5500	+13.862%	1	35	+491.293%
2024-03-01	173.5000	173.5000	173.5000	173.5000	+6.927%	2	35	+573.256%
2024-02-27	162.2600	162.2600	162.2600	162.2600	-6.289%	1	35	+619.894%
2024-02-23	174.9000	174.9000	173.1500	173.1500	+75.395%	1,252	35	+574.617%
2023-12-21	98.7200	98.7200	98.7200	98.7200	+61.836%	1	35	+1,083.246%
2023-11-08	61.0000	61.0000	61.0000	61.0000	+1.667%	1	35	+1,814.918%
2023-10-02	60.0000	60.0000	60.0000	60.0000	-5.734%	400	35	+1,846.833%
2023-09-28	63.6500	63.6500	63.6500	63.6500	-36.318%	15	35	+1,735.192%
2023-08-31	99.9500	99.9500	99.9500	99.9500	-1.196%	5	35	+1,068.684%
2023-08-30	101.1600	101.1600	101.1600	101.1600	+3.754%	2	35	+1,054.705%
2023-08-21	97.5000	97.5000	97.5000	97.5000	+3.262%	2	35	+1,098.051%
2023-08-18	94.4200	94.4200	94.4200	94.4200	-19.574%	2	35	+1,137.132%
2023-08-07	117.4000	117.4000	117.4000	117.4000	-0.685%	1	35	+894.974%
2023-07-24	118.2100	118.2100	118.2100	118.2100	+129.089%	20	35	+888.157%
2023-05-26	51.6000	51.6000	51.6000	51.6000	-11.644%	2	35	+2,163.760%
2023-04-10	58.4000	58.4000	58.4000	58.4000	+5.529%	1	35	+1,900.171%
2023-03-13	67.2000	67.2000	52.0800	55.3400	-19.212%	7	35	+2,010.770%
2023-02-28	68.5000	68.5000	68.5000	68.5000	-8.667%	2	35	+1,605.255%
2023-02-03	75.0000	75.0000	75.0000	75.0000	+25.776%	1	35	+1,457.467%
2023-01-31	59.6300	59.6300	59.6300	59.6300	-25.463%	15	35	+1,858.913%
2022-12-20	80.0000	80.0000	80.0000	80.0000	-20.319%	1	35	+1,360.125%
2022-12-05	100.4000	100.4000	100.4000	100.4000	-11.292%	4	34	+1,063.446%
2022-12-01	113.1800	113.1800	113.1800	113.1800	+8.514%	1	38	+932.073%
2022-11-28	104.3000	104.3000	104.3000	104.3000	-4.312%	1	37	+1,019.942%
2022-11-16	110.9000	110.9000	109.0000	109.0000	+0.276%	8	36	+971.651%
2022-11-15	110.0000	110.0000	108.7000	108.7000	-5.396%	4	32	+974.609%
2022-10-26	108.2000	114.9000	108.2000	114.9000	+48.776%	6	32	+916.623%
2022-10-12	75.7000	77.2300	75.0000	77.2300	-38.216%	9	32	+1,412.495%
2022-08-19	125.0000	125.0000	125.0000	125.0000	+8.696%	1	29	+834.480%
2022-08-10	115.0000	115.0000	115.0000	115.0000	+8.480%	25	29	+915.739%
2022-08-01	106.0100	106.0100	106.0100	106.0100	+0.009%	2	4	+1,001.877%
2022-07-29	106.0000	106.0000	106.0000	106.0000	+15.217%	2	3	+1,001.981%
2022-07-26	92.0000	92.0000	92.0000	92.0000	0.000%	1	1	+1,169.674%

.dark-mode .c3rfC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c3rfC1{ 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