Dark

SPX20271217C7600
SPX Dec 17 2027 7600.00 Call (SPX271217C07600000)
option OPRA

EOD

Jul 8, 2026

786.00-7.121%(-60.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	787.5000	787.5000	786.0000	786.0000	-7.121%	6	5,528	0.000%
2026-07-06	823.1100	848.0200	823.1100	846.2600	+7.565%	10	5,528	-7.121%
2026-07-02	830.4400	842.8300	776.6400	786.7400	-4.992%	58	5,530	-0.094%
2026-07-01	816.0200	828.2600	816.0200	828.0800	+1.200%	14	5,530	-5.082%
2026-06-30	801.0800	818.2600	801.0800	818.2600	+7.626%	23	5,530	-3.943%
2026-06-29	760.2800	760.2800	760.2800	760.2800	+1.649%	206	5,530	+3.383%
2026-06-26	747.9500	747.9500	747.9500	747.9500	-2.331%	2	5,330	+5.087%
2026-06-23	765.8000	765.8000	765.8000	765.8000	-8.468%	1	5,328	+2.638%
2026-06-22	842.5000	842.5000	835.2400	836.6500	-1.072%	16	5,328	-6.054%
2026-06-18	845.7200	845.7200	845.7200	845.7200	+1.226%	402	5,324	-7.061%
2026-06-17	852.7600	852.7600	835.4800	835.4800	-3.762%	10	5,324	-5.922%
2026-06-16	873.2000	873.2000	868.1400	868.1400	+9.081%	3	5,324	-9.462%
2026-06-12	782.6400	795.8700	782.6400	795.8700	+10.845%	334	5,384	-1.240%
2026-06-10	718.0000	718.0000	718.0000	718.0000	+1.098%	3	5,384	+9.471%
2026-06-09	710.2000	710.2000	710.2000	710.2000	-10.789%	2	5,387	+10.673%
2026-06-05	870.4200	870.4200	787.9000	796.0900	-12.083%	22	5,386	-1.267%
2026-06-03	905.5000	905.5000	905.5000	905.5000	-2.299%	2	5,386	-13.197%
2026-06-02	922.3200	926.8100	922.3200	926.8100	-0.096%	2	5,386	-15.193%
2026-06-01	909.4100	927.7000	909.4100	927.7000	+2.623%	258	5,385	-15.274%
2026-05-29	895.4500	903.9900	895.3000	903.9900	+2.447%	696	5,302	-13.052%
2026-05-28	882.4000	882.4000	882.4000	882.4000	+3.471%	200	4,706	-10.925%
2026-05-27	852.8000	852.8000	852.8000	852.8000	-2.525%	1	4,556	-7.833%
2026-05-26	874.8900	874.8900	874.8900	874.8900	+8.472%	1	4,555	-10.160%
2026-05-21	788.6300	806.5600	784.9300	806.5600	+0.795%	325	4,635	-2.549%
2026-05-20	795.9000	800.2000	795.9000	800.2000	+4.907%	11	4,635	-1.775%
2026-05-19	762.7800	762.7800	762.7700	762.7700	-4.237%	4	4,427	+3.045%
2026-05-18	802.1300	804.2300	796.5200	796.5200	-8.152%	16	4,427	-1.321%
2026-05-14	855.2000	867.2200	855.2000	867.2200	+4.662%	136	4,427	-9.366%
2026-05-13	799.9000	829.1800	799.9000	828.5900	+7.988%	2,064	5,051	-5.140%
2026-05-12	767.3000	767.3000	767.3000	767.3000	-0.887%	1	5,051	+2.437%
2026-05-08	773.0000	778.0000	771.3000	774.1700	+5.709%	64	5,051	+1.528%
2026-05-07	748.2100	748.2100	732.3600	732.3600	-1.738%	10	5,032	+7.324%
2026-05-06	737.0100	745.3100	737.0100	745.3100	+8.865%	2	5,022	+5.459%
2026-05-05	681.7000	684.6200	681.6000	684.6200	+6.082%	151	5,020	+14.808%
2026-05-04	645.3700	645.3700	645.3700	645.3700	+4.193%	3	4,957	+21.791%
2026-04-30	619.4000	619.4000	619.4000	619.4000	+2.925%	17	4,957	+26.897%
2026-04-23	600.1000	601.8000	600.1000	601.8000	-1.344%	2	4,941	+30.608%
2026-04-17	588.3800	610.0000	588.3800	610.0000	+11.056%	3	4,940	+28.852%
2026-04-16	549.2700	549.2700	549.2700	549.2700	+3.581%	5	4,940	+43.099%
2026-04-15	530.2800	530.2800	530.2800	530.2800	+11.221%	177	4,935	+48.224%
2026-04-14	476.8100	477.2000	476.7800	476.7800	+10.876%	4	5,013	+64.856%
2026-04-13	429.5300	430.0100	429.5300	430.0100	-0.580%	2	5,014	+82.786%
2026-04-09	431.2300	432.7400	431.2300	432.5200	+4.661%	186	4,865	+81.726%
2026-04-08	413.2600	413.2600	413.2600	413.2600	+38.122%	1	4,948	+90.195%
2026-03-27	299.2000	299.2000	299.2000	299.2000	-26.679%	1	4,947	+162.701%
2026-03-17	417.4000	417.4000	408.0700	408.0700	+1.687%	2	4,947	+92.614%
2026-03-16	404.3900	404.3900	400.5100	401.3000	-1.473%	3	4,948	+95.863%
2026-03-12	407.3000	407.3000	407.3000	407.3000	-9.374%	1	4,947	+92.978%
2026-03-10	449.4300	449.4300	449.4300	449.4300	-0.547%	3	4,947	+74.888%
2026-03-05	450.8800	452.8400	450.7900	451.9000	-4.863%	4	4,944	+73.932%
2026-03-02	475.0000	475.0000	475.0000	475.0000	+3.680%	200	4,944	+65.474%
2026-02-19	458.1400	458.1400	458.1400	458.1400	+4.303%	1	4,938	+71.563%
2026-02-17	439.2400	439.2400	439.2400	439.2400	-15.196%	1	4,937	+78.945%
2026-02-11	517.9500	517.9500	517.9500	517.9500	+3.280%	1	4,937	+51.752%
2026-02-04	501.5000	501.5000	501.5000	501.5000	-6.328%	1	4,887	+56.730%
2026-02-02	521.0000	535.3800	521.0000	535.3800	+3.477%	2	4,887	+46.812%
2026-01-30	517.3900	517.3900	517.3900	517.3900	+3.898%	1	4,886	+51.916%
2026-01-29	506.1800	506.1800	497.9800	497.9800	-8.788%	7	4,885	+57.838%
2026-01-27	544.5200	545.9600	544.5200	545.9600	+2.303%	3	4,883	+43.967%
2026-01-26	531.4500	533.6700	531.4500	533.6700	+3.887%	3	4,883	+47.282%
2026-01-23	499.9000	514.2000	499.9000	513.7000	+1.763%	9	4,886	+53.008%
2026-01-22	515.5000	519.5000	504.8000	504.8000	+11.290%	52	4,877	+55.705%
2026-01-20	478.1200	478.1200	453.5900	453.5900	-15.490%	4	4,836	+73.284%
2026-01-15	536.7300	536.7300	536.7300	536.7300	+5.048%	15	4,834	+46.442%
2026-01-14	510.9400	510.9400	510.9400	510.9400	-6.346%	2,002	4,823	+53.834%
2026-01-12	536.7400	545.5600	536.7400	545.5600	+0.871%	2	6,325	+44.072%
2026-01-09	540.8500	540.8500	540.8500	540.8500	+5.285%	2	6,324	+45.327%
2026-01-08	513.7000	513.7000	513.7000	513.7000	+0.078%	7	6,322	+53.008%
2026-01-06	513.4000	513.4000	513.3000	513.3000	+0.440%	137	6,297	+53.127%
2025-12-23	510.8300	511.0500	510.6500	511.0500	+2.804%	22	6,360	+53.801%
2025-12-15	496.9500	497.1100	496.9500	497.1100	-1.869%	2	6,360	+58.114%
2025-12-02	506.2000	506.5800	506.2000	506.5800	+1.114%	2	6,210	+55.158%
2025-11-26	501.0000	501.0000	501.0000	501.0000	+11.309%	2	6,210	+56.886%
2025-11-20	450.1000	450.1000	450.1000	450.1000	-2.131%	2	6,188	+74.628%
2025-11-19	459.9000	459.9000	459.9000	459.9000	-14.251%	2	6,186	+70.907%
2025-11-10	513.0000	537.0200	502.0500	536.3300	-4.387%	17	6,184	+46.552%
2025-10-28	560.5500	560.9400	560.5500	560.9400	+6.874%	24	6,176	+40.122%
2025-10-27	524.8600	524.8600	524.8600	524.8600	+15.427%	1	6,198	+49.754%
2025-10-20	454.2400	456.4400	454.2400	454.7100	+8.808%	24	6,198	+72.857%
2025-10-14	417.9000	417.9000	417.9000	417.9000	0.000%	1	6,187	+88.083%
2025-10-13	417.9000	417.9000	417.9000	417.9000	-11.640%	1	6,186	+88.083%
2025-10-09	479.1000	479.1000	472.9500	472.9500	-1.013%	3	6,371	+66.191%
2025-10-08	477.8100	477.8100	477.7900	477.7900	+4.335%	2	6,368	+64.507%
2025-10-07	457.9400	457.9400	457.9400	457.9400	+12.315%	1	6,367	+71.638%
2025-09-26	405.7400	407.7300	405.7400	407.7300	-0.796%	2,305	5,060	+92.775%
2025-09-24	411.0000	411.0000	411.0000	411.0000	-4.861%	15	2,919	+91.241%
2025-09-23	433.8000	435.9000	432.0000	432.0000	+5.366%	16	2,907	+81.944%
2025-09-22	410.0000	410.0000	410.0000	410.0000	+3.249%	2	2,891	+91.707%
2025-09-19	397.1000	397.1000	397.1000	397.1000	+3.465%	1	2,893	+97.935%
2025-09-15	384.2100	384.2200	383.8000	383.8000	+2.066%	316	2,883	+104.794%
2025-09-12	376.2300	376.2300	376.0300	376.0300	+26.278%	2	2,602	+109.026%
2025-09-03	297.7500	297.7800	297.7500	297.7800	+0.212%	2	2,594	+163.953%
2025-09-02	287.4800	297.1500	287.4800	297.1500	-5.185%	21	2,594	+164.513%
2025-08-29	314.3600	315.2400	313.0900	313.4000	-6.086%	187	2,594	+150.798%
2025-08-28	333.5000	333.7100	333.5000	333.7100	+2.902%	2	2,594	+135.534%
2025-08-22	324.3000	324.3000	324.3000	324.3000	+18.613%	1	1,974	+142.368%
2025-08-04	273.3700	273.4100	273.3700	273.4100	-12.273%	2	1,973	+187.480%
2025-07-31	323.1600	323.3300	311.6600	311.6600	-3.277%	12	1,974	+152.198%
2025-07-25	322.2200	322.2200	322.2200	322.2200	+1.959%	1	1,969	+143.933%
2025-07-24	316.0300	316.0300	316.0300	316.0300	+12.442%	2	1,969	+148.711%
2025-07-11	280.5000	284.8300	279.0200	281.0600	-2.250%	131	1,969	+179.656%
2025-07-10	287.5300	287.5300	287.5300	287.5300	+5.547%	1	2,000	+173.363%
2025-07-09	278.7400	280.0300	271.8200	272.4200	+1.513%	6	2,001	+188.525%
2025-07-08	268.3600	268.3600	268.3600	268.3600	-6.501%	1	2,001	+192.890%
2025-07-03	288.3700	288.3700	287.0200	287.0200	+9.133%	2	2,000	+173.849%
2025-07-02	261.2200	263.0300	261.1300	263.0000	+10.010%	278	2,000	+198.859%
2025-06-27	245.0000	245.0000	238.8800	239.0700	+3.404%	3	2,000	+228.774%
2025-06-26	231.2000	231.2000	231.2000	231.2000	+8.199%	5	2,000	+239.965%
2025-06-25	213.7400	213.7400	213.6800	213.6800	+1.864%	4	2,000	+267.840%
2025-06-06	209.7700	209.7700	209.7700	209.7700	+4.094%	2	2,000	+274.696%
2025-06-04	201.5000	201.5200	201.3800	201.5200	-4.565%	6	1,999	+290.036%
2025-05-19	207.6000	211.1700	207.6000	211.1600	+0.976%	15	2,001	+272.230%
2025-05-16	207.3700	209.1200	207.3700	209.1200	+5.589%	8	2,016	+275.861%
2025-05-15	185.0000	198.2500	185.0000	198.0500	+11.239%	68	2,013	+296.869%
2025-05-12	178.2400	178.2400	178.0400	178.0400	+21.562%	2	2,020	+341.474%
2025-05-02	146.4700	146.4700	146.4600	146.4600	+34.170%	6	2,020	+436.665%
2025-04-24	109.1700	109.1700	109.1600	109.1600	+19.483%	6	2,020	+620.044%
2025-04-22	91.4600	91.4600	91.3600	91.3600	+30.776%	2	2,020	+760.333%
2025-04-21	69.6300	69.8600	69.6300	69.8600	-21.329%	3	2,020	+1,025.107%
2025-04-17	88.0000	88.8000	88.0000	88.8000	+5.288%	10	2,020	+785.135%
2025-04-16	84.3400	84.3400	84.3400	84.3400	-3.169%	1	2,020	+831.942%
2025-04-11	87.1000	87.1000	87.1000	87.1000	+51.822%	2	2,020	+802.411%
2025-04-09	62.0900	62.0900	57.3700	57.3700	-0.399%	18	2,020	+1,270.054%
2025-04-04	57.6000	57.6000	57.6000	57.6000	-34.575%	6	2,020	+1,264.583%
2025-04-03	88.0500	88.0500	88.0300	88.0400	-39.810%	6	2,020	+792.776%
2025-03-26	146.2700	146.2700	146.2700	146.2700	+18.380%	125	2,120	+437.362%
2025-03-21	123.5600	123.5600	123.5600	123.5600	-8.677%	14	1,995	+536.128%
2025-03-17	135.3000	135.3000	135.3000	135.3000	-36.967%	1	1,995	+480.931%
2025-03-03	214.6700	215.0500	214.6500	214.6500	-32.462%	8	1,995	+266.177%
2025-02-19	310.6300	317.8200	310.6300	317.8200	+2.884%	3	1,995	+147.310%
2025-02-13	308.6900	308.9100	308.6900	308.9100	+6.166%	2	1,995	+154.443%
2025-02-12	290.4200	291.2800	290.4200	290.9700	+0.334%	6	1,995	+170.131%
2025-02-07	290.0000	290.0000	290.0000	290.0000	-9.034%	2	1,995	+171.034%
2025-01-31	316.1800	318.8000	314.6000	318.8000	-2.722%	14	1,995	+146.550%
2025-01-24	328.2500	328.2500	327.7200	327.7200	+4.316%	6	1,995	+139.839%
2025-01-23	314.1600	314.1600	314.1600	314.1600	+26.153%	1	1,995	+150.191%
2025-01-16	249.0300	249.0300	249.0300	249.0300	+2.439%	302	1,995	+215.625%
2024-12-20	243.1000	243.1000	243.1000	243.1000	-18.483%	1	1,620	+223.324%
2024-11-29	298.2200	298.2200	298.2200	298.2200	+0.832%	2	1,220	+163.564%
2024-11-27	295.7600	295.7600	295.7600	295.7600	-0.961%	300	73	+165.756%
2024-11-26	298.6300	298.6300	298.6300	298.6300	+3.907%	2	73	+163.202%
2024-11-25	289.8000	289.8000	287.4000	287.4000	-3.036%	364	73	+173.486%
2024-11-08	286.3000	296.7000	284.5000	296.4000	+11.278%	130	73	+165.182%
2024-11-07	266.3600	266.3600	266.3600	266.3600	+39.128%	4	73	+195.089%
2024-10-04	191.4500	191.4500	191.4500	191.4500	+30.389%	322	73	+310.551%
2024-09-13	146.8300	146.8300	146.8300	146.8300	+25.015%	2	73	+435.313%
2024-09-10	117.4500	117.4500	117.4500	117.4500	-24.899%	2	73	+569.221%
2024-08-23	156.3900	156.3900	156.3900	156.3900	-19.878%	4	73	+402.590%
2024-07-09	195.8500	195.8500	195.1900	195.1900	+1.187%	4	73	+302.685%
2024-07-08	192.9000	192.9000	192.9000	192.9000	+10.355%	4	73	+307.465%
2024-07-02	174.8000	174.8000	174.8000	174.8000	+26.667%	6	73	+349.657%
2024-05-29	138.0000	138.0000	138.0000	138.0000	-11.168%	2	73	+469.565%
2024-05-22	155.3500	155.3500	155.3500	155.3500	+28.985%	2	73	+405.954%
2024-04-23	120.4400	120.4400	120.4400	120.4400	-6.910%	2	73	+552.607%
2024-03-13	129.3800	129.3800	129.3800	129.3800	+48.850%	20	73	+507.513%
2024-02-07	86.9200	86.9200	86.9200	86.9200	+8.514%	1	73	+804.280%
2024-02-05	80.1000	80.1000	80.1000	80.1000	+51.848%	1	73	+881.273%
2023-12-11	52.7500	52.7500	52.7500	52.7500	+47.346%	20	73	+1,390.047%
2023-11-13	35.8000	35.8000	35.8000	35.8000	-5.591%	150	73	+2,095.531%
2023-11-09	37.9200	37.9200	37.9200	37.9200	-41.209%	1	73	+1,972.785%
2023-08-23	64.5000	64.5000	64.5000	64.5000	-22.411%	4	73	+1,118.605%
2023-08-07	83.1300	83.1300	83.1300	83.1300	+43.973%	1	73	+845.507%
2023-06-22	57.7400	57.7400	57.7400	57.7400	+0.768%	2	73	+1,261.275%
2023-06-16	57.3000	57.3000	57.3000	57.3000	-23.600%	1	73	+1,271.728%
2023-06-15	60.0000	75.0000	59.1000	75.0000	+92.753%	4	73	+948.000%
2023-03-20	41.3200	41.3200	38.9100	38.9100	-5.558%	6	73	+1,920.046%
2023-03-17	40.0000	41.2000	40.0000	41.2000	-23.760%	2	73	+1,807.767%
2023-01-13	54.0400	54.0400	54.0400	54.0400	-11.118%	10	73	+1,354.478%
2023-01-05	60.8000	60.8000	60.8000	60.8000	-18.059%	1	73	+1,192.763%
2022-12-05	73.9000	74.2000	73.9000	74.2000	-12.054%	2	72	+959.299%
2022-11-14	84.3700	84.3700	84.3700	84.3700	+5.331%	10	74	+831.611%
2022-11-09	80.1000	80.1000	80.1000	80.1000	+36.503%	1	64	+881.273%
2022-10-12	58.6800	58.6800	58.6800	58.6800	-17.654%	6	63	+1,239.468%
2022-10-06	71.2600	71.2600	71.2600	71.2600	+29.564%	6	69	+1,003.003%
2022-09-30	55.0000	55.0000	55.0000	55.0000	-9.390%	1	63	+1,329.091%
2022-09-26	60.0800	60.7000	60.0800	60.7000	-7.229%	3	62	+1,194.893%
2022-09-22	65.4300	65.4300	65.4300	65.4300	-2.095%	2	59	+1,101.284%
2022-09-21	66.8300	66.8300	66.8300	66.8300	-3.689%	1	57	+1,076.119%
2022-09-16	69.3500	69.3900	69.3500	69.3900	-12.020%	2	56	+1,032.728%
2022-09-08	78.8700	78.8700	78.8700	78.8700	-7.212%	1	54	+896.577%
2022-08-10	85.0000	85.0000	85.0000	85.0000	+2.410%	25	53	+824.706%
2022-08-09	83.0000	83.0000	83.0000	83.0000	-0.919%	25	28	+846.988%
2022-08-01	83.7700	83.7700	83.7700	83.7700	-1.574%	1	3	+838.283%
2022-07-29	85.1100	85.1100	85.1100	85.1100	+18.670%	1	2	+823.511%
2022-07-11	71.7200	71.7200	71.7200	71.7200	0.000%	1	1	+995.929%

.dark-mode .R27mNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R27mNV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C7600SPX Dec 17 2027 7600.00 Call (SPX271217C07600000)option OPRA

SPX20271217C7600
SPX Dec 17 2027 7600.00 Call (SPX271217C07600000)
option OPRA