Dark

SPX20271217C7700
SPX Dec 17 2027 7700.00 Call (SPX271217C07700000)
option OPRA

EOD

Sep 9, 2026

763.15-3.518%(-27.83)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	763.1500	763.1500	763.1500	763.1500	-3.518%	251	1,216	0.000%
2026-09-08	793.2000	793.2000	790.9800	790.9800	-1.926%	28	1,090	-3.518%
2026-09-04	806.5100	806.5100	806.5100	806.5100	+3.480%	1	1,062	-5.376%
2026-09-02	792.6000	792.6000	779.3300	779.3900	+1.864%	74	1,062	-2.084%
2026-09-01	786.0700	786.0700	764.5400	765.1300	-5.248%	86	988	-0.259%
2026-08-31	800.4400	807.5100	797.3400	807.5100	-3.813%	49	999	-5.493%
2026-08-28	839.5200	839.5200	839.5200	839.5200	-0.676%	170	1,002	-9.097%
2026-08-27	837.5300	845.2300	837.5300	845.2300	+3.195%	2	952	-9.711%
2026-08-26	821.3800	821.3800	806.0400	819.0600	+0.110%	3	954	-6.826%
2026-08-25	814.6300	818.1600	814.6300	818.1600	-0.092%	10	953	-6.724%
2026-08-21	818.9100	818.9100	818.9100	818.9100	+1.511%	26	943	-6.809%
2026-08-20	831.5200	831.5200	806.7200	806.7200	-5.886%	12	917	-5.401%
2026-08-19	872.0000	877.3400	857.1700	857.1700	+1.050%	4	917	-10.969%
2026-08-18	847.8800	848.2600	847.8800	848.2600	-4.953%	19	917	-10.033%
2026-08-17	892.4600	892.4600	892.4600	892.4600	+0.849%	1	915	-14.489%
2026-08-12	884.9500	884.9500	884.9500	884.9500	+0.494%	1	845	-13.763%
2026-08-11	878.7000	881.5000	878.7000	880.6000	-1.883%	5	845	-13.337%
2026-08-07	888.8000	897.5000	888.8000	897.5000	+3.229%	2	845	-14.969%
2026-08-06	861.3800	869.5000	861.3800	869.4300	-2.421%	42	846	-12.224%
2026-08-05	929.1700	929.1700	891.0000	891.0000	+5.158%	5	854	-14.349%
2026-08-04	832.1600	847.3000	832.1600	847.3000	+6.638%	151	854	-9.932%
2026-08-03	794.5600	794.5600	794.5600	794.5600	+10.216%	1	741	-3.953%
2026-07-31	720.9100	720.9100	720.9100	720.9100	+10.707%	1	741	+5.859%
2026-07-30	651.1900	651.1900	651.1900	651.1900	+3.777%	1	741	+17.193%
2026-07-29	685.0600	685.0600	626.8400	627.4900	-9.693%	99	742	+21.619%
2026-07-28	694.8400	694.8400	694.8400	694.8400	-1.028%	18	764	+9.831%
2026-07-27	702.0600	702.0600	702.0600	702.0600	+2.036%	1	764	+8.702%
2026-07-23	688.0500	688.0500	688.0500	688.0500	-6.459%	9	765	+10.915%
2026-07-17	735.5600	735.5600	735.5600	735.5600	-5.445%	1	765	+3.751%
2026-07-16	791.8100	791.8100	777.9200	777.9200	-1.837%	4	766	-1.899%
2026-07-15	778.5300	797.4600	778.5300	792.4800	+0.680%	17	766	-3.701%
2026-07-14	785.2200	787.1300	784.1400	787.1300	+1.432%	19	751	-3.047%
2026-07-13	793.3900	797.0000	774.8900	776.0200	-3.408%	215	736	-1.658%
2026-07-10	774.8300	803.4000	774.8300	803.4000	+5.363%	37	636	-5.010%
2026-07-09	758.6100	762.5100	758.6100	762.5100	+0.034%	8	628	+0.084%
2026-07-07	763.2800	763.2800	762.2500	762.2500	-3.072%	3	628	+0.118%
2026-07-06	768.7600	786.4100	768.2700	786.4100	+5.948%	5	631	-2.958%
2026-07-02	773.4600	773.4600	717.6100	742.2600	-2.565%	116	730	+2.814%
2026-07-01	755.6300	767.4000	755.6300	761.8000	+0.243%	10	730	+0.177%
2026-06-30	759.9500	759.9500	759.9500	759.9500	+8.374%	1	737	+0.421%
2026-06-29	701.2300	701.2300	701.2300	701.2300	+4.337%	2	737	+8.830%
2026-06-26	658.3900	672.0800	658.3900	672.0800	-2.555%	205	739	+13.550%
2026-06-25	689.7000	689.7000	689.7000	689.7000	-6.144%	5	601	+10.650%
2026-06-23	734.8500	734.8500	734.8500	734.8500	-5.348%	1	597	+3.851%
2026-06-22	775.0500	776.3700	775.0400	776.3700	+4.851%	9	597	-1.703%
2026-06-17	740.1200	740.4500	740.1200	740.4500	+8.481%	6	612	+3.066%
2026-06-10	682.5600	682.5600	682.5600	682.5600	-9.333%	1	612	+11.807%
2026-06-08	752.8800	752.8800	752.8200	752.8200	-5.324%	2	613	+1.372%
2026-06-05	814.1900	814.1900	795.1500	795.1500	-7.130%	10	614	-4.024%
2026-06-04	856.2000	856.2000	856.2000	856.2000	-1.070%	1	624	-10.868%
2026-06-01	842.0900	867.3000	842.0900	865.4600	+3.664%	13	624	-11.821%
2026-05-29	834.8700	834.8700	834.8700	834.8700	+4.903%	1	621	-8.591%
2026-05-26	795.8500	795.8500	795.8500	795.8500	+1.722%	1	620	-4.109%
2026-05-22	782.3800	782.3800	782.3800	782.3800	+11.271%	3	619	-2.458%
2026-05-12	703.1300	703.1300	703.1300	703.1300	+4.569%	2	616	+8.536%
2026-05-07	696.9000	696.9000	672.4100	672.4100	-3.091%	2	618	+13.495%
2026-05-06	659.6300	693.8600	659.6300	693.8600	+9.324%	211	618	+9.986%
2026-05-05	627.5800	634.8800	627.5800	634.6800	+7.593%	8	417	+20.242%
2026-05-04	588.4700	591.2500	588.4700	589.8900	-4.016%	19	415	+29.372%
2026-05-01	614.5700	614.5700	614.5700	614.5700	+6.898%	1	432	+24.176%
2026-04-27	566.6900	574.9100	566.6900	574.9100	+1.522%	55	432	+32.743%
2026-04-24	565.0000	566.2900	561.5900	566.2900	+6.787%	23	380	+34.763%
2026-04-23	544.4700	555.8000	530.3000	530.3000	-4.022%	6	357	+43.909%
2026-04-21	550.2700	552.5200	550.2400	552.5200	+1.896%	17	337	+38.122%
2026-04-17	550.5900	553.4400	542.2400	542.2400	+41.098%	112	337	+40.740%
2026-04-13	384.3000	384.3000	384.3000	384.3000	+10.638%	1	284	+98.582%
2026-03-18	353.4000	353.4000	347.3500	347.3500	-3.326%	38	266	+119.706%
2026-03-16	359.3000	359.3000	359.3000	359.3000	-8.830%	1	228	+112.399%
2026-03-10	397.0000	397.0000	394.0000	394.1000	-5.920%	3	227	+93.644%
2026-03-05	418.9000	418.9000	418.9000	418.9000	+2.848%	1	226	+82.180%
2026-03-04	407.3000	407.3000	407.3000	407.3000	-5.935%	2	226	+87.368%
2026-02-26	433.0000	433.0000	433.0000	433.0000	+0.956%	4	226	+76.247%
2026-02-24	428.9000	428.9000	428.9000	428.9000	+0.941%	1	222	+77.932%
2026-02-20	424.9000	424.9000	424.9000	424.9000	-0.258%	1	222	+79.607%
2026-02-19	425.5000	426.0000	425.1000	426.0000	+7.549%	21	222	+79.143%
2026-02-17	396.1000	396.1000	396.1000	396.1000	-5.287%	1	202	+92.666%
2026-02-13	420.7000	420.7000	418.2100	418.2100	-10.913%	3	202	+82.480%
2026-01-22	469.4400	469.4400	469.4400	469.4400	+11.250%	1	202	+62.566%
2026-01-21	432.8000	432.8000	421.9700	421.9700	-11.613%	3	201	+80.854%
2026-01-15	495.1700	495.1700	477.4100	477.4100	+2.559%	3	201	+59.852%
2026-01-06	469.2000	469.2000	465.5000	465.5000	+0.544%	14	200	+63.942%
2025-12-23	462.9600	463.1400	462.9600	462.9800	+8.732%	22	198	+64.834%
2025-12-19	425.8000	425.8000	425.8000	425.8000	+0.441%	1	187	+79.227%
2025-12-18	412.1700	423.9300	412.1700	423.9300	+6.579%	3	186	+80.018%
2025-12-17	396.7200	403.3500	396.7200	397.7600	-11.232%	159	185	+91.862%
2025-12-15	450.9400	450.9400	448.0900	448.0900	+9.880%	2	51	+70.312%
2025-11-25	407.8000	407.8000	407.8000	407.8000	+1.790%	41	51	+87.138%
2025-11-19	400.6300	400.6300	400.6300	400.6300	-9.195%	1	11	+90.487%
2025-11-17	441.2000	441.2000	441.2000	441.2000	-1.207%	1	10	+72.971%
2025-11-06	446.5900	446.5900	446.5900	446.5900	-11.804%	1	9	+70.884%
2025-11-03	506.3600	506.3600	506.3600	506.3600	+24.935%	1	7	+50.713%
2025-10-23	405.3000	405.3000	405.3000	405.3000	-0.540%	1	7	+88.293%
2025-10-20	407.5000	407.5000	407.5000	407.5000	-1.068%	2	6	+87.276%
2025-10-16	411.9000	411.9000	411.9000	411.9000	-1.530%	1	4	+85.276%
2025-10-15	418.3000	418.3000	418.3000	418.3000	0.000%	1	3	+82.441%

.dark-mode .nyyR3t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nyyR3t{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C7700SPX Dec 17 2027 7700.00 Call (SPX271217C07700000)option OPRA

SPX20271217C7700
SPX Dec 17 2027 7700.00 Call (SPX271217C07700000)
option OPRA