Dark

SPX20271217C7900
SPX Dec 17 2027 7900.00 Call (SPX271217C07900000)
option OPRA

EOD

Sep 10, 2026

617.10-10.730%(-74.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	614.6000	617.1000	613.2000	617.1000	-10.730%	10	1,737	0.000%
2026-09-04	697.0500	697.0500	691.2700	691.2700	-2.767%	36	1,725	-10.730%
2026-09-03	685.7800	715.2300	677.0300	710.9400	+8.189%	83	1,725	-13.199%
2026-09-02	671.3600	672.8800	657.1200	657.1300	-0.888%	120	1,680	-6.092%
2026-09-01	662.9800	663.0200	662.9800	663.0200	-3.073%	30	1,570	-6.926%
2026-08-31	683.2100	684.9300	675.8300	684.0400	-4.161%	60	1,570	-9.786%
2026-08-28	732.9800	732.9800	713.7400	713.7400	-0.905%	7	1,556	-13.540%
2026-08-27	719.3500	732.3300	719.3500	720.2600	+3.303%	20	1,556	-14.323%
2026-08-26	690.6700	702.0600	690.6700	697.2300	+0.328%	40	1,553	-11.493%
2026-08-25	700.7900	700.7900	694.7800	694.9500	+1.247%	49	1,574	-11.202%
2026-08-24	681.6300	686.8000	681.6300	686.3900	-1.148%	24	1,550	-10.095%
2026-08-21	701.3600	701.3600	694.3600	694.3600	+2.187%	11	1,543	-11.127%
2026-08-20	717.3300	718.0400	679.5000	679.5000	-5.952%	119	1,544	-9.183%
2026-08-18	734.3600	734.3600	722.5000	722.5000	-5.831%	43	1,544	-14.588%
2026-08-17	777.9000	780.0900	767.2400	767.2400	-2.179%	52	1,550	-19.569%
2026-08-14	786.6500	786.6500	784.3300	784.3300	+2.348%	83	1,570	-21.321%
2026-08-12	758.4700	766.3400	758.4700	766.3400	+1.720%	38	1,563	-19.474%
2026-08-11	753.8300	753.8300	753.1900	753.3800	-2.032%	27	1,525	-18.089%
2026-08-10	776.9400	777.2800	768.9500	769.0100	+0.350%	263	1,498	-19.754%
2026-08-07	763.1400	776.1300	763.1400	766.3300	+2.233%	53	1,266	-19.473%
2026-08-06	749.5900	749.5900	749.5900	749.5900	-1.542%	1	1,214	-17.675%
2026-08-05	795.6500	795.6500	758.5000	761.3300	-2.200%	45	1,213	-18.944%
2026-08-04	737.7300	778.4600	737.7300	778.4600	+34.368%	88	1,173	-20.728%
2026-07-31	579.3500	579.3500	579.3500	579.3500	+15.500%	325	1,135	+6.516%
2026-07-29	501.6000	501.6000	501.6000	501.6000	-12.445%	1	901	+23.026%
2026-07-28	572.9000	572.9000	572.9000	572.9000	-8.199%	31	901	+7.715%
2026-07-17	624.0700	624.0700	624.0700	624.0700	-7.698%	201	877	-1.117%
2026-07-10	676.1200	676.1200	676.1200	676.1200	+5.466%	3	854	-8.729%
2026-07-09	641.0800	641.0800	641.0800	641.0800	+4.745%	1	851	-3.741%
2026-07-08	612.0400	612.0400	612.0400	612.0400	-3.470%	1	850	+0.827%
2026-07-02	660.6100	660.6100	634.0400	634.0400	-1.797%	8	849	-2.672%
2026-07-01	647.5200	647.5200	645.3000	645.6400	+7.840%	22	849	-4.420%
2026-06-29	589.6400	598.8000	589.6300	598.7000	+2.802%	18	832	+3.073%
2026-06-26	582.3800	582.3800	582.3800	582.3800	-0.686%	1	832	+5.962%
2026-06-25	586.4000	586.4000	586.4000	586.4000	+0.414%	1	832	+5.235%
2026-06-24	579.1400	583.9800	579.1400	583.9800	-4.726%	3	832	+5.671%
2026-06-23	604.0100	612.9500	604.0100	612.9500	-7.656%	57	832	+0.677%
2026-06-22	663.7700	663.7700	663.7700	663.7700	+5.267%	560	800	-7.031%
2026-06-17	630.5600	630.5600	630.5600	630.5600	+12.239%	21	322	-2.135%
2026-06-11	561.8000	561.8000	561.8000	561.8000	-9.036%	1	322	+9.843%
2026-06-10	617.6100	617.6100	617.6100	617.6100	+3.877%	4	322	-0.083%
2026-06-09	578.1000	594.5600	570.6800	594.5600	-9.689%	10	326	+3.791%
2026-06-05	680.3400	680.3400	658.3500	658.3500	-12.446%	44	324	-6.266%
2026-06-02	750.7900	751.9400	750.7900	751.9400	+10.029%	2	350	-17.932%
2026-05-26	683.5600	683.5600	683.4000	683.4000	+15.789%	2	343	-9.701%
2026-05-19	590.2100	590.2100	590.2100	590.2100	-6.420%	1	342	+4.556%
2026-05-11	633.1000	633.1000	630.7000	630.7000	+3.123%	14	341	-2.156%
2026-05-08	602.3000	611.6000	601.8000	611.6000	+7.404%	10	329	+0.899%
2026-05-07	585.9800	595.3000	568.2700	569.4400	-0.044%	93	319	+8.370%
2026-05-06	559.1500	569.6900	558.9800	569.6900	+7.615%	31	247	+8.322%
2026-05-05	529.4300	529.4300	529.3800	529.3800	+2.315%	2	247	+16.570%
2026-05-01	516.8000	517.4000	516.8000	517.4000	+11.798%	2	245	+19.269%
2026-04-24	462.9000	462.9000	462.8000	462.8000	+6.759%	4	245	+33.341%
2026-04-23	447.9000	452.0000	433.5000	433.5000	-0.459%	5	241	+42.353%
2026-04-20	445.8000	445.8000	435.5000	435.5000	-2.555%	3	237	+41.699%
2026-04-17	446.9200	446.9200	446.9200	446.9200	+8.082%	2	238	+38.078%
2026-04-16	400.1000	413.5000	399.8000	413.5000	+6.539%	5	238	+49.238%
2026-04-15	388.1900	388.1900	388.1200	388.1200	+6.521%	2	233	+58.997%
2026-04-14	364.6000	364.6000	364.3600	364.3600	+80.905%	2	232	+69.365%
2026-03-31	201.4100	201.4100	201.4100	201.4100	+9.148%	4	232	+206.390%
2026-03-30	184.5300	184.5300	184.5300	184.5300	-27.692%	2	235	+234.417%
2026-03-25	255.2000	255.2000	255.2000	255.2000	-8.003%	2	235	+141.810%
2026-03-18	277.4000	277.4000	277.4000	277.4000	-3.041%	5	235	+122.459%
2026-03-16	286.1000	286.1000	286.1000	286.1000	-12.050%	1	235	+115.694%
2026-03-04	325.3000	325.3000	325.3000	325.3000	-4.632%	1	236	+89.702%
2026-02-18	341.1000	341.1000	341.1000	341.1000	+0.857%	1	237	+80.915%
2026-02-12	338.2000	338.2000	338.2000	338.2000	-9.596%	1	237	+82.466%
2026-02-11	374.1000	374.1000	374.1000	374.1000	+13.432%	1	236	+64.956%
2026-02-05	329.8000	329.8000	329.8000	329.8000	-14.382%	3	235	+87.113%
2026-02-03	385.2000	385.2000	385.2000	385.2000	-0.130%	1	232	+60.202%
2026-01-29	385.7000	385.7000	385.7000	385.7000	+0.052%	1	232	+59.995%
2026-01-26	385.5000	385.5000	385.5000	385.5000	-1.608%	1	232	+60.078%
2026-01-16	391.8000	391.8000	391.8000	391.8000	-2.074%	1	232	+57.504%
2026-01-15	400.1000	400.1000	400.1000	400.1000	+5.226%	2	232	+54.236%
2026-01-14	378.0900	380.2300	371.1700	380.2300	-4.513%	28	232	+62.297%
2026-01-12	398.2000	398.2000	398.2000	398.2000	+2.841%	1	205	+54.972%
2026-01-09	387.2000	387.2000	387.2000	387.2000	-3.626%	1	205	+59.375%
2026-01-07	389.6000	401.7700	389.6000	401.7700	+5.673%	3	205	+53.595%
2026-01-06	380.2000	380.2000	380.2000	380.2000	+8.912%	10	205	+62.309%
2026-01-02	350.9100	350.9100	349.0900	349.0900	-5.684%	2	205	+76.774%
2025-12-30	370.7300	371.0600	368.1500	370.1300	-3.140%	245	205	+66.725%
2025-12-24	380.6900	382.1300	380.6900	382.1300	+1.582%	4	231	+61.490%
2025-12-23	376.2500	376.2500	376.0000	376.1800	+15.322%	24	231	+64.044%
2025-12-18	326.2000	326.2000	326.2000	326.2000	-7.066%	1	87	+89.178%
2025-12-16	351.0000	351.0000	351.0000	351.0000	-7.266%	1	88	+75.812%
2025-12-12	378.5000	378.5000	378.5000	378.5000	-2.398%	1	89	+63.038%
2025-12-09	387.8000	387.8000	387.8000	387.8000	+24.851%	2	88	+59.128%
2025-11-18	311.7000	311.7000	310.6100	310.6100	-12.048%	2	51	+98.674%
2025-11-17	366.1600	366.1600	353.0800	353.1600	+8.451%	30	51	+74.737%
2025-11-07	325.6400	325.6400	325.6400	325.6400	-21.362%	7	36	+89.504%
2025-11-03	414.1000	414.1000	414.1000	414.1000	-1.358%	1	21	+49.022%
2025-10-31	419.8000	419.8000	419.8000	419.8000	-1.927%	2	21	+46.999%
2025-10-29	428.0500	428.0500	428.0500	428.0500	+5.379%	20	20	+44.165%
2025-10-28	406.2000	406.2000	406.2000	406.2000	+5.288%	1	17	+51.920%
2025-10-27	385.8000	385.8000	385.8000	385.8000	+27.327%	1	15	+59.953%
2025-10-14	303.0000	303.0000	303.0000	303.0000	0.000%	15	15	+103.663%

.dark-mode .sNFvn3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sNFvn3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C7900SPX Dec 17 2027 7900.00 Call (SPX271217C07900000)option OPRA

SPX20271217C7900
SPX Dec 17 2027 7900.00 Call (SPX271217C07900000)
option OPRA