Dark

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

EOD

Jul 8, 2026

681.11+1.463%(+9.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	681.1100	681.1100	681.1100	681.1100	+1.463%	1	3,897	0.000%
2026-07-02	720.8800	723.4700	671.2900	671.2900	-3.924%	93	3,846	+1.463%
2026-07-01	699.2100	699.2100	698.7100	698.7100	-0.590%	2	3,846	-2.519%
2026-06-30	702.9800	703.1900	702.7900	702.8600	+6.297%	204	3,846	-3.094%
2026-06-29	643.9400	661.2200	643.8000	661.2200	+6.866%	12	3,759	+3.008%
2026-06-26	618.7400	618.7400	618.7400	618.7400	-2.327%	2	3,767	+10.080%
2026-06-24	673.8100	674.8400	631.5300	633.4800	-9.061%	62	3,767	+7.519%
2026-06-17	696.6000	696.6000	696.6000	696.6000	-8.463%	1	3,830	-2.224%
2026-06-15	761.0000	761.0000	761.0000	761.0000	+14.588%	3	3,830	-10.498%
2026-06-11	623.0700	668.4500	621.9200	664.1200	+4.543%	69	3,830	+2.558%
2026-06-10	667.1700	676.6300	635.2600	635.2600	-1.624%	94	3,790	+7.218%
2026-06-09	658.0200	658.7200	644.4500	645.7500	-7.040%	25	3,707	+5.476%
2026-06-08	695.0700	695.0700	694.6500	694.6500	+1.891%	2	3,682	-1.949%
2026-06-05	749.7400	750.0300	681.7600	681.7600	-11.625%	27	3,682	-0.095%
2026-06-04	771.0200	771.4400	770.8600	771.4400	-4.066%	10	3,680	-11.709%
2026-06-02	804.1400	804.1400	804.1400	804.1400	+3.079%	25	3,679	-15.300%
2026-06-01	780.1200	780.1200	780.1200	780.1200	-0.049%	300	3,624	-12.692%
2026-05-29	780.5000	780.5000	780.5000	780.5000	+4.527%	1	3,555	-12.734%
2026-05-26	753.3000	753.3000	735.0200	746.7000	+3.088%	131	3,546	-8.784%
2026-05-22	724.3300	724.3300	724.3300	724.3300	-3.227%	10	3,535	-5.967%
2026-05-14	745.6900	755.5400	745.6900	748.4800	+13.862%	67	3,535	-9.001%
2026-05-12	663.1800	663.1800	651.6500	657.3600	-3.578%	1,150	3,534	+3.613%
2026-05-11	681.7500	681.7500	681.7500	681.7500	+3.100%	29	3,534	-0.094%
2026-05-08	663.6000	665.5000	657.2000	661.2500	+4.195%	493	3,476	+3.003%
2026-05-07	643.0000	643.0000	634.3300	634.6300	+2.044%	37	3,353	+7.324%
2026-05-06	607.5400	621.9200	607.5400	621.9200	+7.602%	47	3,363	+9.517%
2026-05-05	574.5600	580.9300	573.1600	577.9800	+2.977%	38	3,389	+17.843%
2026-05-04	560.8000	561.2700	560.7200	561.2700	-0.540%	13	3,400	+21.352%
2026-05-01	565.6400	565.6400	560.4400	564.3200	+6.907%	37	3,398	+20.696%
2026-04-30	527.8800	527.8800	527.8600	527.8600	+9.697%	22	3,398	+29.032%
2026-04-23	496.3000	502.7000	475.3000	481.2000	-4.163%	87	3,398	+41.544%
2026-04-21	502.1000	502.1000	502.1000	502.1000	+3.483%	1	3,343	+35.652%
2026-04-20	490.0500	493.2000	480.4000	485.2000	-2.069%	12	3,343	+40.377%
2026-04-17	483.7300	495.4500	483.7300	495.4500	+12.169%	2	3,342	+37.473%
2026-04-15	441.7000	441.7000	441.7000	441.7000	+8.472%	1	3,343	+54.202%
2026-04-14	384.0000	407.2000	384.0000	407.2000	+97.564%	7	3,343	+67.267%
2026-03-30	220.0000	222.5900	206.1100	206.1100	-6.653%	160	3,210	+230.459%
2026-03-27	220.8000	220.8000	220.8000	220.8000	-18.040%	1	3,247	+208.474%
2026-03-26	269.4000	269.4000	269.4000	269.4000	-9.342%	1	3,247	+152.825%
2026-03-23	297.1600	297.1600	297.1600	297.1600	-5.574%	707	3,247	+129.206%
2026-03-18	314.7000	314.7000	314.7000	314.7000	-12.301%	2	3,218	+116.432%
2026-03-05	351.3200	358.8500	344.5100	358.8400	+1.718%	21	3,204	+89.809%
2026-03-03	353.7000	353.7000	352.7800	352.7800	-3.741%	2	3,197	+93.069%
2026-02-27	366.4800	366.4900	366.4800	366.4900	-6.149%	7	3,197	+85.847%
2026-02-26	381.5000	390.5000	381.5000	390.5000	+8.442%	7	3,199	+74.420%
2026-02-24	360.1000	360.1000	360.1000	360.1000	-6.224%	7	3,195	+89.145%
2026-02-23	384.0000	384.0000	384.0000	384.0000	-11.337%	1	3,195	+77.372%
2026-02-12	433.1000	433.1000	433.0000	433.1000	-0.253%	5	3,195	+57.264%
2026-02-10	434.2000	434.2000	434.2000	434.2000	-0.145%	8	3,195	+56.865%
2026-02-09	424.9000	434.8300	424.9000	434.8300	+12.197%	8	3,195	+56.638%
2026-02-06	387.5500	387.5600	387.5500	387.5600	-1.520%	7	3,195	+75.743%
2026-02-04	413.8000	413.8000	393.5400	393.5400	-11.538%	15	3,188	+73.073%
2026-02-02	444.8700	444.8700	444.8700	444.8700	+3.290%	9	3,188	+53.103%
2026-01-29	428.0000	430.7000	427.9000	430.7000	+2.572%	32	3,218	+58.140%
2026-01-23	419.9000	419.9000	419.9000	419.9000	-4.568%	1	3,220	+62.208%
2026-01-15	440.0000	440.0000	440.0000	440.0000	+2.397%	2	3,220	+54.798%
2026-01-13	435.4700	435.4700	429.7000	429.7000	+0.147%	11	3,222	+58.508%
2026-01-09	429.0700	429.0700	429.0700	429.0700	+1.699%	1	3,224	+58.741%
2026-01-08	424.9000	424.9000	421.9000	421.9000	-0.166%	18	3,224	+61.439%
2026-01-06	422.6000	422.6000	422.6000	422.6000	+5.915%	12	3,173	+61.171%
2026-01-02	399.0000	399.0000	399.0000	399.0000	-2.302%	1	3,173	+70.704%
2025-12-30	408.4000	408.4000	408.4000	408.4000	-1.150%	22	3,173	+66.775%
2025-12-29	413.1500	413.1500	413.1500	413.1500	-1.525%	20	3,162	+64.858%
2025-12-23	418.7200	419.5500	418.7200	419.5500	+5.893%	220	3,162	+62.343%
2025-12-22	396.2000	396.2000	396.2000	396.2000	+9.475%	1	3,222	+71.911%
2025-12-18	361.9100	361.9100	361.9100	361.9100	-4.610%	10	3,222	+88.199%
2025-12-17	379.4000	379.4000	379.4000	379.4000	-6.019%	1	3,212	+79.523%
2025-12-15	403.7000	403.7000	403.7000	403.7000	-8.933%	1	3,266	+68.717%
2025-12-11	433.2000	443.3000	433.2000	443.3000	+4.527%	102	3,266	+53.645%
2025-12-10	424.1000	424.1000	424.1000	424.1000	-0.476%	1	3,166	+60.601%
2025-12-03	426.1300	426.1300	426.1300	426.1300	+2.484%	10	3,166	+59.836%
2025-12-01	415.8000	415.8000	415.8000	415.8000	-2.873%	1	3,176	+63.807%
2025-11-28	428.1000	428.1000	428.1000	428.1000	+3.531%	1	3,177	+59.101%
2025-11-26	413.5000	413.5000	413.5000	413.5000	+1.497%	1	3,176	+64.718%
2025-11-20	407.4000	407.4000	407.4000	407.4000	+13.308%	1	3,176	+67.185%
2025-11-18	359.5500	359.5500	359.5500	359.5500	-8.690%	1,000	3,176	+89.434%
2025-11-17	396.5900	396.6600	393.7000	393.7700	+2.750%	10	2,586	+72.972%
2025-11-14	383.2300	383.2300	383.2300	383.2300	-14.802%	158	2,584	+77.729%
2025-11-11	434.8000	449.8100	434.8000	449.8100	+21.933%	3	2,442	+51.422%
2025-11-07	371.8500	371.8500	368.9000	368.9000	-10.700%	8	2,442	+84.633%
2025-11-06	413.1000	413.1000	413.1000	413.1000	-2.937%	1	2,434	+64.878%
2025-11-05	425.6000	425.6000	425.6000	425.6000	-4.166%	1	2,434	+60.035%
2025-11-04	444.1000	444.1000	444.1000	444.1000	-0.191%	1	2,434	+53.369%
2025-10-30	444.9500	444.9500	444.9500	444.9500	-5.970%	1	2,434	+53.076%
2025-10-29	473.1000	473.2000	473.1000	473.2000	+5.495%	4	2,434	+43.937%
2025-10-28	448.5500	448.5500	448.5500	448.5500	+13.242%	10	2,434	+51.847%
2025-10-24	396.1000	396.1000	396.1000	396.1000	+6.708%	1	2,444	+71.954%
2025-10-21	372.1000	372.1000	371.2000	371.2000	+8.222%	2	2,444	+83.489%
2025-10-15	343.0000	343.0000	343.0000	343.0000	+1.070%	50	2,446	+98.574%
2025-10-10	392.7000	392.7000	339.3700	339.3700	-11.668%	52	2,542	+100.698%
2025-10-09	384.2000	384.2000	384.2000	384.2000	-0.877%	99	2,540	+77.280%
2025-10-08	387.6000	387.6000	387.6000	387.6000	+0.628%	1	2,540	+75.725%
2025-10-03	371.7600	385.1800	371.7600	385.1800	+5.350%	31	2,547	+76.829%
2025-10-02	365.5000	365.6200	365.4700	365.6200	+6.378%	19	2,547	+86.289%
2025-09-29	343.7000	343.7000	343.7000	343.7000	+9.111%	1	2,536	+98.170%
2025-09-25	317.7300	317.7300	315.0000	315.0000	-8.510%	601	2,536	+116.225%
2025-09-23	351.5000	351.5000	344.3000	344.3000	+12.004%	517	2,031	+97.825%
2025-09-16	307.0000	307.7000	306.4000	307.4000	+15.956%	486	1,590	+121.571%
2025-09-05	265.0000	265.1000	265.0000	265.1000	+9.772%	4	1,222	+156.926%
2025-09-03	241.6000	241.6000	241.5000	241.5000	-5.516%	2	1,222	+182.033%
2025-08-27	255.2400	255.6000	255.2400	255.6000	+2.940%	2	1,222	+166.475%
2025-08-25	248.3000	248.3000	248.3000	248.3000	-2.090%	2	1,221	+174.309%
2025-08-22	235.2000	254.8000	235.2000	253.6000	-1.254%	8	1,223	+168.576%
2025-08-12	256.6400	256.8200	256.6400	256.8200	+15.894%	2	1,234	+165.209%
2025-08-05	221.6000	221.6000	221.6000	221.6000	+3.406%	2	1,215	+207.360%
2025-08-04	214.1000	214.3000	214.1000	214.3000	-6.761%	250	1,215	+217.830%
2025-07-21	229.3400	229.8400	229.3400	229.8400	+12.030%	12	1,049	+196.341%
2025-07-02	204.5100	205.1800	204.5100	205.1600	+26.540%	6	1,049	+231.990%
2025-06-16	162.1300	162.1300	162.1300	162.1300	-2.131%	3	224	+320.101%
2025-06-10	165.6600	165.6600	165.6600	165.6600	+3.029%	3	221	+311.149%
2025-05-19	160.6000	161.1100	160.6000	160.7900	-0.771%	3	121	+323.602%
2025-05-16	162.0400	162.0400	162.0400	162.0400	+373.801%	6	121	+320.334%
2025-04-07	36.1000	36.1000	34.2000	34.2000	-69.382%	2	92	+1,891.550%
2025-03-20	111.3100	111.7000	111.3100	111.7000	-37.070%	15	92	+509.767%
2025-03-03	177.6500	177.9400	177.0500	177.5000	+14.657%	10	92	+283.724%
2025-02-28	156.1100	156.2100	154.8100	154.8100	-33.547%	8	92	+339.965%
2025-01-21	232.9600	232.9600	232.9600	232.9600	+19.467%	40	92	+192.372%
2025-01-15	195.0000	195.0000	195.0000	195.0000	-24.506%	2	70	+249.287%
2024-12-04	256.3000	258.3000	254.3000	258.3000	+25.755%	18	18	+163.690%
2024-11-15	205.4000	205.4000	205.4000	205.4000	0.000%	36	18	+231.602%

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