Dark

SPX20271217C7800
SPX Dec 17 2027 7800.00 Call (SPX271217C07800000)
option OPRA

EOD

Sep 11, 2026

720.30+6.490%(+43.90)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	727.1300	727.1300	720.3000	720.3000	+6.490%	26	4,116	0.000%
2026-09-10	684.1300	685.7500	674.5400	676.4000	-3.021%	173	4,125	+6.490%
2026-09-09	695.4000	703.9000	691.5300	697.4700	-6.397%	30	4,171	+3.273%
2026-09-04	756.3600	756.3600	745.1400	745.1400	-3.680%	73	4,167	-3.334%
2026-09-03	737.2600	773.6100	737.2600	773.6100	+7.182%	19	4,167	-6.891%
2026-09-02	732.3000	732.3000	721.3400	721.7700	+0.350%	30	4,158	-0.204%
2026-09-01	723.4400	723.4400	719.2500	719.2500	-3.425%	15	4,148	+0.146%
2026-08-31	740.7200	745.5100	734.6800	744.7600	-3.867%	49	4,148	-3.284%
2026-08-28	774.7200	774.7200	774.7200	774.7200	-1.384%	3	4,131	-7.024%
2026-08-27	784.8200	793.5800	777.4900	785.5900	+3.025%	10	4,131	-8.311%
2026-08-26	755.5400	762.5200	753.5900	762.5200	+1.690%	43	4,130	-5.537%
2026-08-25	760.0300	760.0300	749.8500	749.8500	-0.221%	62	4,139	-3.941%
2026-08-21	753.1200	753.1200	751.5100	751.5100	+0.948%	8	4,132	-4.153%
2026-08-20	777.9600	778.6100	744.4500	744.4500	-4.876%	60	4,132	-3.244%
2026-08-18	793.6300	794.1000	781.2000	782.6100	-5.039%	535	4,132	-7.962%
2026-08-17	840.0200	840.0200	824.1400	824.1400	-2.691%	5	4,203	-12.600%
2026-08-14	851.1400	851.9700	846.9300	846.9300	-0.628%	14	4,203	-14.952%
2026-08-13	857.0800	857.0800	849.7000	852.2800	+2.934%	58	4,203	-15.486%
2026-08-12	823.8600	827.9900	823.8600	827.9900	-0.836%	17	4,247	-13.006%
2026-08-10	835.9700	835.9700	834.9700	834.9700	+0.338%	2	4,230	-13.733%
2026-08-07	816.0800	832.1600	816.0800	832.1600	+3.221%	7	4,229	-13.442%
2026-08-06	805.9400	807.7900	805.9400	806.1900	-2.720%	11	4,228	-10.654%
2026-08-05	865.3200	865.3200	825.5200	828.7300	-1.331%	57	4,228	-13.084%
2026-08-04	780.9000	840.3700	780.9000	839.9100	+38.897%	113	4,230	-14.241%
2026-07-29	604.7000	604.7000	604.7000	604.7000	-13.367%	1	4,207	+19.117%
2026-07-22	698.0000	698.0000	698.0000	698.0000	+0.794%	125	4,206	+3.195%
2026-07-21	692.5000	692.5000	692.5000	692.5000	-4.437%	150	4,206	+4.014%
2026-07-16	724.6500	724.6500	724.6500	724.6500	-2.069%	12	4,093	-0.600%
2026-07-10	715.9200	740.1100	715.9200	739.9600	+8.640%	56	3,911	-2.657%
2026-07-08	681.1100	681.1100	681.1100	681.1100	+1.463%	1	3,897	+5.754%
2026-07-02	720.8800	723.4700	671.2900	671.2900	-3.924%	93	3,846	+7.301%
2026-07-01	699.2100	699.2100	698.7100	698.7100	-0.590%	2	3,846	+3.090%
2026-06-30	702.9800	703.1900	702.7900	702.8600	+6.297%	204	3,846	+2.481%
2026-06-29	643.9400	661.2200	643.8000	661.2200	+6.866%	12	3,759	+8.935%
2026-06-26	618.7400	618.7400	618.7400	618.7400	-2.327%	2	3,767	+16.414%
2026-06-24	673.8100	674.8400	631.5300	633.4800	-9.061%	62	3,767	+13.705%
2026-06-17	696.6000	696.6000	696.6000	696.6000	-8.463%	1	3,830	+3.402%
2026-06-15	761.0000	761.0000	761.0000	761.0000	+14.588%	3	3,830	-5.348%
2026-06-11	623.0700	668.4500	621.9200	664.1200	+4.543%	69	3,830	+8.459%
2026-06-10	667.1700	676.6300	635.2600	635.2600	-1.624%	94	3,790	+13.387%
2026-06-09	658.0200	658.7200	644.4500	645.7500	-7.040%	25	3,707	+11.545%
2026-06-08	695.0700	695.0700	694.6500	694.6500	+1.891%	2	3,682	+3.693%
2026-06-05	749.7400	750.0300	681.7600	681.7600	-11.625%	27	3,682	+5.653%
2026-06-04	771.0200	771.4400	770.8600	771.4400	-4.066%	10	3,680	-6.629%
2026-06-02	804.1400	804.1400	804.1400	804.1400	+3.079%	25	3,679	-10.426%
2026-06-01	780.1200	780.1200	780.1200	780.1200	-0.049%	300	3,624	-7.668%
2026-05-29	780.5000	780.5000	780.5000	780.5000	+4.527%	1	3,555	-7.713%
2026-05-26	753.3000	753.3000	735.0200	746.7000	+3.088%	131	3,546	-3.536%
2026-05-22	724.3300	724.3300	724.3300	724.3300	-3.227%	10	3,535	-0.556%
2026-05-14	745.6900	755.5400	745.6900	748.4800	+13.862%	67	3,535	-3.765%
2026-05-12	663.1800	663.1800	651.6500	657.3600	-3.578%	1,150	3,534	+9.575%
2026-05-11	681.7500	681.7500	681.7500	681.7500	+3.100%	29	3,534	+5.655%
2026-05-08	663.6000	665.5000	657.2000	661.2500	+4.195%	493	3,476	+8.930%
2026-05-07	643.0000	643.0000	634.3300	634.6300	+2.044%	37	3,353	+13.499%
2026-05-06	607.5400	621.9200	607.5400	621.9200	+7.602%	47	3,363	+15.819%
2026-05-05	574.5600	580.9300	573.1600	577.9800	+2.977%	38	3,389	+24.624%
2026-05-04	560.8000	561.2700	560.7200	561.2700	-0.540%	13	3,400	+28.334%
2026-05-01	565.6400	565.6400	560.4400	564.3200	+6.907%	37	3,398	+27.640%
2026-04-30	527.8800	527.8800	527.8600	527.8600	+9.697%	22	3,398	+36.457%
2026-04-23	496.3000	502.7000	475.3000	481.2000	-4.163%	87	3,398	+49.688%
2026-04-21	502.1000	502.1000	502.1000	502.1000	+3.483%	1	3,343	+43.457%
2026-04-20	490.0500	493.2000	480.4000	485.2000	-2.069%	12	3,343	+48.454%
2026-04-17	483.7300	495.4500	483.7300	495.4500	+12.169%	2	3,342	+45.383%
2026-04-15	441.7000	441.7000	441.7000	441.7000	+8.472%	1	3,343	+63.074%
2026-04-14	384.0000	407.2000	384.0000	407.2000	+97.564%	7	3,343	+76.891%
2026-03-30	220.0000	222.5900	206.1100	206.1100	-6.653%	160	3,210	+249.474%
2026-03-27	220.8000	220.8000	220.8000	220.8000	-18.040%	1	3,247	+226.223%
2026-03-26	269.4000	269.4000	269.4000	269.4000	-9.342%	1	3,247	+167.372%
2026-03-23	297.1600	297.1600	297.1600	297.1600	-5.574%	707	3,247	+142.395%
2026-03-18	314.7000	314.7000	314.7000	314.7000	-12.301%	2	3,218	+128.885%
2026-03-05	351.3200	358.8500	344.5100	358.8400	+1.718%	21	3,204	+100.730%
2026-03-03	353.7000	353.7000	352.7800	352.7800	-3.741%	2	3,197	+104.178%
2026-02-27	366.4800	366.4900	366.4800	366.4900	-6.149%	7	3,197	+96.540%
2026-02-26	381.5000	390.5000	381.5000	390.5000	+8.442%	7	3,199	+84.456%
2026-02-24	360.1000	360.1000	360.1000	360.1000	-6.224%	7	3,195	+100.028%
2026-02-23	384.0000	384.0000	384.0000	384.0000	-11.337%	1	3,195	+87.578%
2026-02-12	433.1000	433.1000	433.0000	433.1000	-0.253%	5	3,195	+66.313%
2026-02-10	434.2000	434.2000	434.2000	434.2000	-0.145%	8	3,195	+65.891%
2026-02-09	424.9000	434.8300	424.9000	434.8300	+12.197%	8	3,195	+65.651%
2026-02-06	387.5500	387.5600	387.5500	387.5600	-1.520%	7	3,195	+85.855%
2026-02-04	413.8000	413.8000	393.5400	393.5400	-11.538%	15	3,188	+83.031%
2026-02-02	444.8700	444.8700	444.8700	444.8700	+3.290%	9	3,188	+61.912%
2026-01-29	428.0000	430.7000	427.9000	430.7000	+2.572%	32	3,218	+67.239%
2026-01-23	419.9000	419.9000	419.9000	419.9000	-4.568%	1	3,220	+71.541%
2026-01-15	440.0000	440.0000	440.0000	440.0000	+2.397%	2	3,220	+63.705%
2026-01-13	435.4700	435.4700	429.7000	429.7000	+0.147%	11	3,222	+67.629%
2026-01-09	429.0700	429.0700	429.0700	429.0700	+1.699%	1	3,224	+67.875%
2026-01-08	424.9000	424.9000	421.9000	421.9000	-0.166%	18	3,224	+70.728%
2026-01-06	422.6000	422.6000	422.6000	422.6000	+5.915%	12	3,173	+70.445%
2026-01-02	399.0000	399.0000	399.0000	399.0000	-2.302%	1	3,173	+80.526%
2025-12-30	408.4000	408.4000	408.4000	408.4000	-1.150%	22	3,173	+76.371%
2025-12-29	413.1500	413.1500	413.1500	413.1500	-1.525%	20	3,162	+74.343%
2025-12-23	418.7200	419.5500	418.7200	419.5500	+5.893%	220	3,162	+71.684%
2025-12-22	396.2000	396.2000	396.2000	396.2000	+9.475%	1	3,222	+81.802%
2025-12-18	361.9100	361.9100	361.9100	361.9100	-4.610%	10	3,222	+99.027%
2025-12-17	379.4000	379.4000	379.4000	379.4000	-6.019%	1	3,212	+89.852%
2025-12-15	403.7000	403.7000	403.7000	403.7000	-8.933%	1	3,266	+78.425%
2025-12-11	433.2000	443.3000	433.2000	443.3000	+4.527%	102	3,266	+62.486%
2025-12-10	424.1000	424.1000	424.1000	424.1000	-0.476%	1	3,166	+69.842%
2025-12-03	426.1300	426.1300	426.1300	426.1300	+2.484%	10	3,166	+69.033%
2025-12-01	415.8000	415.8000	415.8000	415.8000	-2.873%	1	3,176	+73.232%
2025-11-28	428.1000	428.1000	428.1000	428.1000	+3.531%	1	3,177	+68.255%
2025-11-26	413.5000	413.5000	413.5000	413.5000	+1.497%	1	3,176	+74.196%
2025-11-20	407.4000	407.4000	407.4000	407.4000	+13.308%	1	3,176	+76.804%
2025-11-18	359.5500	359.5500	359.5500	359.5500	-8.690%	1,000	3,176	+100.334%
2025-11-17	396.5900	396.6600	393.7000	393.7700	+2.750%	10	2,586	+82.924%
2025-11-14	383.2300	383.2300	383.2300	383.2300	-14.802%	158	2,584	+87.955%
2025-11-11	434.8000	449.8100	434.8000	449.8100	+21.933%	3	2,442	+60.134%
2025-11-07	371.8500	371.8500	368.9000	368.9000	-10.700%	8	2,442	+95.256%
2025-11-06	413.1000	413.1000	413.1000	413.1000	-2.937%	1	2,434	+74.365%
2025-11-05	425.6000	425.6000	425.6000	425.6000	-4.166%	1	2,434	+69.243%
2025-11-04	444.1000	444.1000	444.1000	444.1000	-0.191%	1	2,434	+62.193%
2025-10-30	444.9500	444.9500	444.9500	444.9500	-5.970%	1	2,434	+61.883%
2025-10-29	473.1000	473.2000	473.1000	473.2000	+5.495%	4	2,434	+52.219%
2025-10-28	448.5500	448.5500	448.5500	448.5500	+13.242%	10	2,434	+60.584%
2025-10-24	396.1000	396.1000	396.1000	396.1000	+6.708%	1	2,444	+81.848%
2025-10-21	372.1000	372.1000	371.2000	371.2000	+8.222%	2	2,444	+94.046%
2025-10-15	343.0000	343.0000	343.0000	343.0000	+1.070%	50	2,446	+110.000%
2025-10-10	392.7000	392.7000	339.3700	339.3700	-11.668%	52	2,542	+112.246%
2025-10-09	384.2000	384.2000	384.2000	384.2000	-0.877%	99	2,540	+87.480%
2025-10-08	387.6000	387.6000	387.6000	387.6000	+0.628%	1	2,540	+85.836%
2025-10-03	371.7600	385.1800	371.7600	385.1800	+5.350%	31	2,547	+87.003%
2025-10-02	365.5000	365.6200	365.4700	365.6200	+6.378%	19	2,547	+97.008%
2025-09-29	343.7000	343.7000	343.7000	343.7000	+9.111%	1	2,536	+109.572%
2025-09-25	317.7300	317.7300	315.0000	315.0000	-8.510%	601	2,536	+128.667%
2025-09-23	351.5000	351.5000	344.3000	344.3000	+12.004%	517	2,031	+109.207%
2025-09-16	307.0000	307.7000	306.4000	307.4000	+15.956%	486	1,590	+134.320%
2025-09-05	265.0000	265.1000	265.0000	265.1000	+9.772%	4	1,222	+171.709%
2025-09-03	241.6000	241.6000	241.5000	241.5000	-5.516%	2	1,222	+198.261%
2025-08-27	255.2400	255.6000	255.2400	255.6000	+2.940%	2	1,222	+181.808%
2025-08-25	248.3000	248.3000	248.3000	248.3000	-2.090%	2	1,221	+190.093%
2025-08-22	235.2000	254.8000	235.2000	253.6000	-1.254%	8	1,223	+184.030%
2025-08-12	256.6400	256.8200	256.6400	256.8200	+15.894%	2	1,234	+180.469%
2025-08-05	221.6000	221.6000	221.6000	221.6000	+3.406%	2	1,215	+225.045%
2025-08-04	214.1000	214.3000	214.1000	214.3000	-6.761%	250	1,215	+236.118%
2025-07-21	229.3400	229.8400	229.3400	229.8400	+12.030%	12	1,049	+213.392%
2025-07-02	204.5100	205.1800	204.5100	205.1600	+26.540%	6	1,049	+251.092%
2025-06-16	162.1300	162.1300	162.1300	162.1300	-2.131%	3	224	+344.273%
2025-06-10	165.6600	165.6600	165.6600	165.6600	+3.029%	3	221	+334.806%
2025-05-19	160.6000	161.1100	160.6000	160.7900	-0.771%	3	121	+347.976%
2025-05-16	162.0400	162.0400	162.0400	162.0400	+373.801%	6	121	+344.520%
2025-04-07	36.1000	36.1000	34.2000	34.2000	-69.382%	2	92	+2,006.140%
2025-03-20	111.3100	111.7000	111.3100	111.7000	-37.070%	15	92	+544.852%
2025-03-03	177.6500	177.9400	177.0500	177.5000	+14.657%	10	92	+305.803%
2025-02-28	156.1100	156.2100	154.8100	154.8100	-33.547%	8	92	+365.280%
2025-01-21	232.9600	232.9600	232.9600	232.9600	+19.467%	40	92	+209.195%
2025-01-15	195.0000	195.0000	195.0000	195.0000	-24.506%	2	70	+269.385%
2024-12-04	256.3000	258.3000	254.3000	258.3000	+25.755%	18	18	+178.862%
2024-11-15	205.4000	205.4000	205.4000	205.4000	0.000%	36	18	+250.682%

.dark-mode .d6d1Y6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6d1Y6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C7800SPX Dec 17 2027 7800.00 Call (SPX271217C07800000)option OPRA

SPX20271217C7800
SPX Dec 17 2027 7800.00 Call (SPX271217C07800000)
option OPRA