Dark

SPX20271217C7300
SPX Dec 17 2027 7300.00 Call (SPX271217C07300000)
option OPRA

EOD

Sep 9, 2026

1028.70-2.835%(-30.01)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1,021.7000	1,030.3000	1,021.7000	1,028.7000	-2.835%	78	1,960	0.000%
2026-09-08	1,058.7100	1,058.7100	1,058.7100	1,058.7100	-3.891%	1	1,938	-2.835%
2026-09-04	1,100.9100	1,101.5700	1,100.8000	1,101.5700	+4.554%	36	1,938	-6.615%
2026-09-02	1,053.5900	1,053.5900	1,053.5900	1,053.5900	-2.400%	1	1,938	-2.362%
2026-08-31	1,092.0300	1,092.0300	1,079.5000	1,079.5000	-2.692%	6	1,937	-4.706%
2026-08-28	1,105.2000	1,109.3600	1,105.2000	1,109.3600	+1.711%	3	1,936	-7.271%
2026-08-26	1,092.2000	1,092.2000	1,090.7000	1,090.7000	+1.649%	2	1,935	-5.684%
2026-08-24	1,073.0100	1,073.0100	1,073.0100	1,073.0100	-1.014%	5	1,934	-4.130%
2026-08-21	1,086.1000	1,086.1000	1,084.0000	1,084.0000	-2.509%	2	1,939	-5.101%
2026-08-20	1,098.8000	1,111.9000	1,095.7000	1,111.9000	-5.771%	8	1,938	-7.483%
2026-08-17	1,178.1000	1,180.0000	1,178.1000	1,180.0000	-1.798%	6	1,934	-12.822%
2026-08-13	1,190.0000	1,201.6000	1,190.0000	1,201.6000	+4.138%	4	1,930	-14.389%
2026-08-12	1,161.1000	1,166.3000	1,153.8500	1,153.8500	+0.510%	4	1,930	-10.846%
2026-08-11	1,148.0000	1,148.0000	1,148.0000	1,148.0000	-1.628%	6	1,930	-10.392%
2026-08-10	1,173.0000	1,173.0000	1,167.0000	1,167.0000	+0.610%	6	1,924	-11.851%
2026-08-07	1,159.9300	1,159.9300	1,159.9300	1,159.9300	+4.419%	2	1,928	-11.314%
2026-08-04	1,110.2600	1,110.8400	1,110.2600	1,110.8400	+5.155%	30	1,928	-7.394%
2026-08-03	1,056.3800	1,056.3800	1,056.3800	1,056.3800	+7.708%	2	1,904	-2.620%
2026-07-31	980.7800	980.7800	980.7800	980.7800	+5.426%	1	1,904	+4.886%
2026-07-28	930.3000	930.3000	930.3000	930.3000	-0.916%	1	1,904	+10.577%
2026-07-24	932.7000	968.5000	932.7000	938.9000	-5.296%	10	1,903	+9.564%
2026-07-20	991.4100	991.4100	991.4100	991.4100	-4.937%	2	1,906	+3.761%
2026-07-16	1,042.9000	1,042.9000	1,042.9000	1,042.9000	+8.054%	12	1,906	-1.362%
2026-07-08	965.1700	965.1700	965.1700	965.1700	-3.931%	25	1,894	+6.582%
2026-07-07	1,004.6600	1,004.6600	1,004.6600	1,004.6600	+3.598%	1	1,869	+2.393%
2026-07-02	969.7700	969.7700	969.7700	969.7700	-3.989%	2	1,870	+6.077%
2026-07-01	1,010.8100	1,010.8100	1,010.0600	1,010.0600	+0.892%	2	1,870	+1.845%
2026-06-30	1,000.0400	1,001.1300	1,000.0400	1,001.1300	+9.310%	3	1,870	+2.754%
2026-06-26	936.4600	936.4600	915.8600	915.8600	-3.758%	6	1,867	+12.321%
2026-06-25	951.6200	951.6200	951.6200	951.6200	-0.874%	1	1,872	+8.100%
2026-06-23	960.0100	960.0100	960.0100	960.0100	-6.442%	1	1,873	+7.155%
2026-06-22	1,049.5000	1,049.5000	1,026.1100	1,026.1100	-0.886%	2	1,873	+0.252%
2026-06-18	1,041.6900	1,041.6900	1,035.2800	1,035.2800	-0.653%	7	1,784	-0.636%
2026-06-17	1,037.6500	1,048.4700	1,036.5700	1,042.0900	-0.891%	104	1,784	-1.285%
2026-06-16	1,062.7600	1,067.2700	1,051.4600	1,051.4600	-1.927%	24	1,784	-2.165%
2026-06-15	1,080.4200	1,091.3700	1,072.1200	1,072.1200	+8.930%	58	1,798	-4.050%
2026-06-12	977.2800	984.2300	977.2800	984.2300	-1.751%	22	1,798	+4.518%
2026-06-08	998.9100	1,001.7800	998.9100	1,001.7700	-5.618%	4	1,798	+2.688%
2026-06-05	1,062.1800	1,062.1800	1,059.6500	1,061.4000	-4.150%	7	1,796	-3.081%
2026-06-04	1,087.1700	1,107.3500	1,087.1700	1,107.3500	+0.752%	7	1,796	-7.103%
2026-05-29	1,101.2300	1,101.2300	1,099.0900	1,099.0900	+4.815%	55	1,800	-6.404%
2026-05-26	1,048.6000	1,048.6000	1,048.6000	1,048.6000	+10.727%	1	1,795	-1.898%
2026-05-19	963.8300	963.8300	947.0100	947.0100	-9.809%	10	1,795	+8.626%
2026-05-14	1,045.0000	1,050.0000	1,045.0000	1,050.0000	+3.245%	4	1,793	-2.029%
2026-05-13	987.8900	1,017.0000	987.8900	1,017.0000	+4.908%	6	1,789	+1.150%
2026-05-12	943.0400	969.4200	942.8000	969.4200	+0.490%	21	1,789	+6.115%
2026-05-08	964.6900	964.6900	964.6900	964.6900	+4.928%	1	1,789	+6.635%
2026-05-07	919.3800	919.3800	919.3800	919.3800	+0.150%	120	1,789	+11.891%
2026-05-06	918.0000	918.0000	918.0000	918.0000	+11.958%	38	1,753	+12.059%
2026-05-04	824.3800	824.3800	818.7600	819.9500	+4.201%	24	1,753	+25.459%
2026-04-30	786.8900	786.8900	786.8900	786.8900	+1.897%	1	1,753	+30.730%
2026-04-28	772.2400	772.2400	772.2400	772.2400	-3.738%	14	1,751	+33.210%
2026-04-27	796.3000	803.1900	796.3000	802.2300	+1.267%	29	1,737	+28.230%
2026-04-24	767.8100	792.7400	764.9300	792.1900	+3.948%	41	1,741	+29.855%
2026-04-23	769.5800	780.8000	762.1000	762.1000	-1.871%	12	1,742	+34.982%
2026-04-22	769.9700	776.6300	769.9700	776.6300	+4.109%	63	1,742	+32.457%
2026-04-21	778.1300	778.1300	745.9800	745.9800	-2.942%	17	1,747	+37.899%
2026-04-20	768.5900	768.5900	768.5900	768.5900	-0.263%	1	1,747	+33.842%
2026-04-17	775.2000	776.5000	770.6200	770.6200	+20.222%	118	1,748	+33.490%
2026-04-14	641.0000	641.0000	641.0000	641.0000	+10.219%	5	1,726	+60.484%
2026-04-10	581.5700	581.5700	581.5700	581.5700	+0.505%	58	1,726	+76.883%
2026-04-09	578.6500	578.6500	578.6500	578.6500	+5.593%	1	1,732	+77.776%
2026-04-08	558.7100	561.1900	548.0000	548.0000	+16.124%	22	1,729	+87.719%
2026-04-02	454.8000	471.9100	454.8000	471.9100	+8.236%	2	1,734	+117.986%
2026-03-31	436.0000	436.0000	436.0000	436.0000	+15.040%	44	1,734	+135.940%
2026-03-30	403.8600	403.8600	379.0000	379.0000	-8.279%	64	1,696	+171.425%
2026-03-27	413.2100	413.2100	413.2100	413.2100	-15.295%	2	1,632	+148.953%
2026-03-24	493.8600	493.8600	487.8200	487.8200	+2.148%	50	1,635	+110.877%
2026-03-20	483.6000	483.6000	477.5600	477.5600	-10.301%	6	1,644	+115.407%
2026-03-18	533.9000	535.4000	532.4000	532.4000	-5.020%	12	1,638	+93.219%
2026-03-17	560.5400	560.5400	560.5400	560.5400	+3.593%	1	1,647	+83.519%
2026-03-16	541.2000	541.2000	541.1000	541.1000	+2.871%	2	1,646	+90.113%
2026-03-13	526.0000	526.0000	526.0000	526.0000	-2.737%	53	1,646	+95.570%
2026-03-12	552.0000	552.0000	540.8000	540.8000	+2.327%	35	1,596	+90.218%
2026-03-09	528.5000	528.5000	528.5000	528.5000	-8.447%	2	1,593	+94.645%
2026-03-05	593.0500	598.3000	577.2600	577.2600	-3.695%	70	1,595	+78.204%
2026-03-03	587.7300	599.4600	587.3500	599.4100	-5.215%	114	1,614	+71.619%
2026-03-02	632.3900	632.3900	632.3900	632.3900	+1.353%	1	1,583	+62.669%
2026-02-26	623.9500	623.9500	623.9500	623.9500	-0.987%	1	1,582	+64.869%
2026-02-13	630.1600	630.1700	630.1600	630.1700	-9.197%	48	1,551	+63.242%
2026-02-09	694.0000	694.0000	694.0000	694.0000	+5.710%	30	1,401	+48.228%
2026-02-06	656.5100	656.5100	656.5100	656.5100	+8.914%	1	1,395	+56.692%
2026-02-05	602.7800	602.7800	602.7800	602.7800	-13.966%	1	1,394	+70.659%
2026-02-02	700.6300	700.6300	700.6300	700.6300	+2.327%	91	1,325	+46.825%
2026-01-30	682.4000	692.2000	680.8000	684.7000	+1.678%	85	1,234	+50.241%
2026-01-22	673.0700	679.0000	673.0700	673.4000	-0.156%	144	926	+52.762%
2026-01-14	662.2900	674.4500	662.2900	674.4500	-4.882%	88	870	+52.524%
2026-01-12	709.0700	709.0700	709.0700	709.0700	+6.244%	1	784	+45.077%
2026-01-08	667.4000	667.4000	667.4000	667.4000	-1.298%	55	783	+54.135%
2026-01-06	673.9000	676.1800	668.1200	676.1800	+3.171%	18	753	+52.134%
2025-12-30	655.4000	655.4000	655.4000	655.4000	-4.366%	105	722	+56.958%
2025-12-24	685.3200	685.3200	685.3200	685.3200	+13.465%	1	676	+50.105%
2025-12-18	597.4000	604.4100	597.4000	603.9900	-10.533%	3	676	+70.317%
2025-12-09	675.1000	675.1000	675.1000	675.1000	-2.947%	1	677	+52.377%
2025-12-05	695.6000	695.6000	695.6000	695.6000	-3.248%	2	676	+47.887%
2025-10-28	718.9500	718.9500	718.9500	718.9500	+5.593%	125	559	+43.084%
2025-10-27	673.1900	680.8700	673.1900	680.8700	+11.536%	2	491	+51.086%
2025-10-21	610.4500	610.4500	610.4500	610.4500	+6.536%	10	491	+68.515%
2025-10-17	573.0000	573.0000	573.0000	573.0000	+0.122%	30	497	+79.529%
2025-10-13	572.3000	572.3000	572.3000	572.3000	+0.970%	15	428	+79.748%
2025-10-10	566.8000	566.8000	566.8000	566.8000	-8.582%	25	413	+81.493%
2025-10-09	620.0100	620.0100	620.0100	620.0100	-0.225%	1	413	+65.917%
2025-10-06	621.4100	621.4100	621.4100	621.4100	+2.594%	2	413	+65.543%
2025-10-03	605.7000	605.7000	605.7000	605.7000	+9.595%	1	415	+69.837%
2025-09-19	552.6700	552.6700	552.6700	552.6700	+20.633%	1	413	+86.133%
2025-09-05	457.0000	458.1400	457.0000	458.1400	+1.459%	2	413	+124.538%
2025-08-27	450.2900	452.1900	450.2900	451.5500	+1.154%	22	412	+127.815%
2025-08-22	445.6000	446.4000	445.6000	446.4000	+0.681%	2	401	+130.444%
2025-07-31	442.2900	443.3800	442.2900	443.3800	+2.065%	12	389	+132.013%
2025-07-24	434.6800	434.6800	434.4100	434.4100	+7.174%	2	383	+136.804%
2025-07-17	405.3300	405.3300	405.3300	405.3300	+5.805%	1	383	+153.793%
2025-07-16	383.0400	383.0900	383.0400	383.0900	-5.401%	2	383	+168.527%
2025-07-15	405.7200	405.7200	404.9600	404.9600	+3.948%	2	382	+154.025%
2025-07-11	389.7600	391.3400	389.4100	389.5800	-2.256%	292	381	+164.054%
2025-07-10	398.5700	398.5700	398.5700	398.5700	+4.196%	1	387	+158.098%
2025-07-09	382.4000	382.5200	382.4000	382.5200	+1.451%	36	386	+168.927%
2025-07-08	377.1200	377.1200	377.0500	377.0500	-5.693%	2	368	+172.829%
2025-07-03	400.0400	400.0400	399.4800	399.8100	+12.737%	6	368	+157.297%
2025-06-30	354.6400	354.6400	354.6400	354.6400	+14.964%	1	368	+190.069%
2025-06-25	308.6400	308.6400	308.4800	308.4800	+18.164%	2	367	+233.474%
2025-05-27	261.0600	261.0600	261.0600	261.0600	+0.054%	1	194	+294.047%
2025-05-21	262.1200	264.5000	259.8500	260.9200	-11.991%	7	195	+294.259%
2025-05-19	296.4700	296.4700	296.4700	296.4700	-0.480%	1	197	+246.983%
2025-05-16	297.9000	297.9000	297.9000	297.9000	+7.771%	2	198	+245.317%
2025-05-14	276.4200	276.4200	276.4200	276.4200	+1.778%	1	197	+272.151%
2025-05-13	273.5900	275.6300	271.0600	271.5900	+4.841%	21	197	+278.769%
2025-05-12	259.5000	261.1600	259.0500	259.0500	+27.241%	4	191	+297.105%
2025-05-07	203.5900	203.5900	203.5900	203.5900	+1.516%	1	190	+405.280%
2025-05-06	200.5500	200.5500	200.5500	200.5500	+6.755%	1	190	+412.939%
2025-05-01	197.2600	197.2600	187.8600	187.8600	+19.087%	10	189	+447.589%
2025-04-23	157.7500	157.7500	157.7500	157.7500	+16.636%	1	190	+552.108%
2025-04-22	135.2500	135.2500	135.2500	135.2500	+24.977%	1	190	+660.591%
2025-04-21	108.2200	108.2200	108.2200	108.2200	-19.389%	14	190	+850.564%
2025-04-17	134.2500	134.2500	134.2500	134.2500	+6.252%	2	202	+666.257%
2025-04-16	126.3500	126.3500	126.3500	126.3500	-24.997%	12	202	+714.167%
2025-04-02	169.7400	169.7400	168.4600	168.4600	-14.548%	2	189	+510.649%
2025-03-27	197.0600	197.1400	197.0600	197.1400	-2.657%	2	189	+421.812%
2025-03-26	196.3200	202.5200	195.8000	202.5200	+2.802%	28	188	+407.950%
2025-03-14	197.0000	197.0000	197.0000	197.0000	+1.275%	6	174	+422.183%
2025-03-10	194.5200	194.5200	194.5200	194.5200	0.000%	6	6	+428.840%

.dark-mode .zxJG5Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zxJG5Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C7300SPX Dec 17 2027 7300.00 Call (SPX271217C07300000)option OPRA

SPX20271217C7300
SPX Dec 17 2027 7300.00 Call (SPX271217C07300000)
option OPRA