Dark

SPX20271217C8000
SPX Dec 17 2027 8000.00 Call (SPX271217C08000000)
option OPRA

EOD

Sep 10, 2026

561.98-3.935%(-23.02)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	566.0200	567.7700	561.9800	561.9800	-3.935%	81	90,547	0.000%
2026-09-09	585.1000	585.1000	585.0000	585.0000	-4.443%	153	90,525	-3.935%
2026-09-08	624.2300	624.2300	611.3000	612.2000	-1.922%	166	90,372	-8.203%
2026-09-04	640.6700	640.6700	623.0700	624.2000	-4.470%	823	89,924	-9.968%
2026-09-03	616.7300	654.3000	616.7300	653.4100	+9.187%	241	89,924	-13.993%
2026-09-02	614.5000	614.5000	598.4300	598.4300	+1.712%	11	89,898	-6.091%
2026-09-01	594.1000	606.9000	583.3400	588.3600	-6.025%	768	89,535	-4.484%
2026-08-31	626.8000	626.8000	618.4600	626.0800	-5.923%	28	89,524	-10.238%
2026-08-28	692.9000	692.9000	661.5000	665.5000	+0.934%	128	89,510	-15.555%
2026-08-27	656.0500	671.6000	655.3500	659.3400	+2.921%	634	89,350	-14.766%
2026-08-26	643.1000	645.9400	626.9300	640.6300	+0.351%	117	89,194	-12.277%
2026-08-25	642.7000	642.7000	634.2400	638.3900	+2.619%	1,205	89,079	-11.969%
2026-08-24	620.0000	627.1800	620.0000	622.1000	-3.267%	131	87,976	-9.664%
2026-08-21	635.4900	643.1100	635.4900	643.1100	+2.898%	2,856	87,206	-12.615%
2026-08-20	659.1000	659.1000	625.0000	625.0000	-6.605%	270	86,410	-10.083%
2026-08-19	686.7600	686.7600	669.2000	669.2000	+0.330%	405	86,593	-16.022%
2026-08-18	672.0000	672.1000	666.3300	667.0000	-5.764%	54	86,671	-15.745%
2026-08-17	728.0000	728.0000	705.6900	707.8000	-3.865%	39	86,699	-20.602%
2026-08-14	738.1500	738.1500	736.2600	736.2600	-0.336%	52	86,701	-23.671%
2026-08-13	745.6800	745.6800	724.1000	738.7400	+5.747%	327	86,743	-23.927%
2026-08-12	697.6900	707.0000	697.6900	698.5900	+1.293%	50	86,483	-19.555%
2026-08-11	693.4700	693.4900	687.2600	689.6700	-3.498%	651	86,444	-18.515%
2026-08-10	713.8000	715.8000	712.3000	714.6700	+0.743%	37	86,329	-21.365%
2026-08-07	698.7100	709.4000	698.7100	709.4000	+4.462%	155	86,326	-20.781%
2026-08-06	695.7100	695.7100	676.9000	679.1000	-4.041%	17	86,237	-17.246%
2026-08-05	717.7600	717.7600	707.7000	707.7000	-1.617%	1,151	86,200	-20.591%
2026-08-04	639.7500	719.3300	639.7500	719.3300	+16.021%	12,429	85,190	-21.875%
2026-08-03	583.9700	620.0000	583.9700	620.0000	+11.772%	11,003	73,778	-9.358%
2026-07-31	541.8000	554.7000	526.5000	554.7000	+8.765%	294	64,796	+1.312%
2026-07-30	487.7200	510.0000	487.7200	510.0000	+9.033%	504	64,598	+10.192%
2026-07-29	480.8800	480.8800	467.7500	467.7500	-11.127%	802	64,514	+20.145%
2026-07-28	512.6500	526.3100	512.6500	526.3100	+1.019%	5,002	63,436	+6.777%
2026-07-27	511.9100	521.0000	511.9100	521.0000	-2.961%	26	59,878	+7.866%
2026-07-24	528.9700	546.9100	528.9700	536.9000	+1.290%	81	59,867	+4.671%
2026-07-23	545.0800	545.0800	524.0000	530.0600	-9.151%	1,228	59,839	+6.022%
2026-07-22	583.1500	583.4500	583.1500	583.4500	+0.335%	250	59,397	-3.680%
2026-07-21	571.7000	582.9800	571.7000	581.5000	+1.857%	79	59,352	-3.357%
2026-07-20	568.3000	570.9000	568.3000	570.9000	+2.778%	3,101	57,772	-1.562%
2026-07-17	557.8000	575.6200	555.4700	555.4700	-7.986%	7	58,415	+1.172%
2026-07-16	621.9900	621.9900	603.6800	603.6800	-2.217%	12,692	56,935	-6.908%
2026-07-15	626.4600	626.4600	614.7500	617.3700	+1.536%	18,412	46,273	-8.972%
2026-07-14	607.3100	608.0300	607.3100	608.0300	+1.325%	7,002	30,658	-7.574%
2026-07-13	616.3100	616.3100	600.0800	600.0800	-4.995%	46	28,529	-6.349%
2026-07-10	611.1000	631.6300	611.1000	631.6300	+3.948%	5,583	27,261	-11.027%
2026-07-09	588.9700	607.6400	588.9700	607.6400	+6.287%	8,505	20,884	-7.514%
2026-07-08	571.7000	571.7000	571.7000	571.7000	-3.519%	1	15,845	-1.700%
2026-07-07	592.5000	593.1000	592.5000	592.5500	-3.123%	304	15,844	-5.159%
2026-07-06	606.2000	611.9500	606.2000	611.6500	+6.228%	15	15,994	-8.121%
2026-07-02	609.8300	609.8300	575.7900	575.7900	-0.537%	8	15,947	-2.398%
2026-07-01	579.9200	598.0300	578.9000	578.9000	-2.340%	87	15,947	-2.923%
2026-06-30	564.0000	593.3300	564.0000	592.7700	+6.155%	80	15,940	-5.194%
2026-06-29	541.0100	558.4000	541.0100	558.4000	+8.655%	14	15,946	+0.641%
2026-06-26	536.7000	536.7000	513.9200	513.9200	-1.548%	10	16,080	+9.352%
2026-06-25	562.9400	562.9400	521.0200	522.0000	-3.333%	924	16,033	+7.659%
2026-06-24	552.0000	568.1600	532.1000	540.0000	-1.749%	23	15,334	+4.070%
2026-06-23	543.2800	567.0000	542.0000	549.6100	-9.226%	154	15,337	+2.251%
2026-06-22	630.5300	634.3800	604.5500	605.4700	-1.259%	9	15,395	-7.183%
2026-06-18	608.5500	613.1900	608.5500	613.1900	-1.937%	2,005	13,456	-8.351%
2026-06-16	650.6300	650.6300	625.3000	625.3000	-5.662%	104	13,456	-10.126%
2026-06-15	640.4800	662.8300	638.0200	662.8300	+15.645%	12	13,454	-15.215%
2026-06-12	567.7000	573.3600	567.7000	573.1600	+15.370%	4	13,454	-1.951%
2026-06-11	520.5500	520.5500	496.8000	496.8000	-1.075%	110	13,454	+13.120%
2026-06-10	536.0000	552.0000	502.2000	502.2000	-7.802%	21	13,513	+11.904%
2026-06-09	609.0500	609.0500	495.7800	544.7000	-6.180%	166	13,414	+3.172%
2026-06-08	598.8000	603.1400	580.5800	580.5800	+1.479%	188	13,511	-3.204%
2026-06-05	637.6000	643.4300	572.1200	572.1200	-14.289%	88	13,511	-1.772%
2026-06-04	646.8100	667.5000	646.8100	667.5000	-1.139%	249	13,490	-15.808%
2026-06-03	666.2000	675.1900	666.1300	675.1900	-2.680%	458	13,339	-16.767%
2026-06-02	678.0300	693.7800	678.0300	693.7800	+1.621%	3,491	13,176	-18.997%
2026-06-01	664.3700	690.7400	664.3700	682.7100	+2.457%	21	10,446	-17.684%
2026-05-29	679.5700	679.8900	661.3900	666.3400	+0.656%	468	10,395	-15.662%
2026-05-28	652.7900	663.3400	652.5200	662.0000	+6.086%	30	10,369	-15.109%
2026-05-27	624.0300	624.0300	624.0200	624.0200	-1.489%	1,002	10,160	-9.942%
2026-05-26	627.9000	633.4500	626.0100	633.4500	+10.127%	650	9,128	-11.283%
2026-05-21	575.2000	575.2000	575.2000	575.2000	+0.087%	1	9,752	-2.298%
2026-05-20	574.6500	574.7000	573.9400	574.7000	+5.258%	91	9,752	-2.213%
2026-05-19	546.0600	557.1900	545.9900	545.9900	+0.419%	756	9,697	+2.929%
2026-05-18	568.6000	568.6000	543.7100	543.7100	-7.877%	400	9,697	+3.360%
2026-05-15	598.5000	598.5000	590.2000	590.2000	-7.601%	51	9,697	-4.781%
2026-05-14	637.3300	645.2800	627.0000	638.7500	+6.010%	276	9,806	-12.019%
2026-05-13	578.0200	602.5400	578.0200	602.5400	+5.240%	2,086	9,504	-6.732%
2026-05-12	562.3400	575.7500	549.1000	572.5400	-0.559%	7	9,504	-1.844%
2026-05-11	570.4000	583.3600	570.4000	575.7600	+3.610%	899	9,504	-2.393%
2026-05-08	554.2000	559.8000	553.4300	555.7000	+7.467%	160	11,005	+1.130%
2026-05-07	541.9400	541.9400	517.0900	517.0900	-2.111%	14	10,949	+8.681%
2026-05-06	522.0700	528.2400	520.1600	528.2400	+9.910%	60	10,991	+6.387%
2026-05-05	472.7100	480.6100	472.7100	480.6100	+3.958%	502	10,981	+16.931%
2026-05-01	468.0600	468.0600	458.5400	462.3100	+12.238%	7	11,011	+21.559%
2026-04-30	411.9000	411.9000	411.9000	411.9000	+1.244%	2	11,011	+36.436%
2026-04-29	407.1000	407.1000	406.8400	406.8400	-2.436%	2	11,011	+38.133%
2026-04-27	417.9800	417.9800	417.0000	417.0000	+0.120%	306	11,050	+34.767%
2026-04-24	396.9000	416.5000	396.9000	416.5000	+7.207%	7	11,075	+34.929%
2026-04-23	405.3700	405.3700	386.7000	388.5000	-0.916%	5	11,072	+44.654%
2026-04-21	405.6700	409.2000	379.7400	392.0900	+0.128%	208	11,167	+43.329%
2026-04-20	401.6400	401.6400	391.5700	391.5900	-2.563%	14	11,167	+43.512%
2026-04-17	396.4000	410.7000	396.1000	401.8900	+11.022%	98	11,163	+39.834%
2026-04-16	360.1600	371.7100	360.1600	361.9900	+2.341%	57	11,103	+55.247%
2026-04-15	329.5300	353.7100	329.5300	353.7100	+8.737%	7	11,156	+58.882%
2026-04-14	302.9000	326.1300	302.9000	325.2900	+18.719%	26	11,155	+72.763%
2026-04-13	264.8200	274.0000	264.8200	274.0000	+3.549%	10	11,161	+105.102%
2026-04-09	250.8000	267.9400	250.8000	264.6100	+4.091%	35	11,154	+112.380%
2026-04-08	254.2100	254.2100	254.2100	254.2100	+24.308%	1	11,163	+121.069%
2026-04-07	204.5000	204.5000	204.5000	204.5000	-2.850%	1	11,163	+174.807%
2026-04-06	206.2400	210.5000	206.2200	210.5000	+2.683%	3	11,163	+166.974%
2026-04-01	205.0000	205.0000	205.0000	205.0000	+14.372%	1	11,162	+174.137%
2026-03-31	179.2400	179.2400	179.2400	179.2400	+13.926%	1	11,162	+213.535%
2026-03-30	167.2000	167.2000	157.3300	157.3300	-6.351%	461	11,162	+257.198%
2026-03-27	182.6000	185.2000	168.0000	168.0000	-12.546%	368	10,731	+234.512%
2026-03-26	213.8800	214.0900	192.1000	192.1000	-10.999%	17	10,692	+192.546%
2026-03-24	209.2000	222.5300	209.2000	215.8400	-4.288%	3	10,696	+160.369%
2026-03-23	229.8400	237.7000	222.4700	225.5100	+7.248%	32	10,695	+149.204%
2026-03-20	217.1700	217.1700	202.8600	210.2700	-9.983%	13	10,695	+167.266%
2026-03-19	233.5900	233.5900	233.5900	233.5900	-3.355%	5	10,698	+140.584%
2026-03-18	246.2000	246.3000	241.7000	241.7000	-5.279%	102	10,703	+132.511%
2026-03-17	255.3300	255.3300	255.1300	255.1700	+1.451%	3	10,601	+120.237%
2026-03-16	251.1000	251.5200	251.1000	251.5200	+3.934%	2	10,601	+123.434%
2026-03-13	242.0000	242.0000	242.0000	242.0000	-7.098%	526	10,601	+132.223%
2026-03-09	260.8300	261.3200	260.4900	260.4900	-3.910%	4	10,162	+115.740%
2026-03-06	267.0000	271.1700	267.0000	271.0900	-6.842%	3	10,164	+107.304%
2026-03-05	288.7900	291.0000	288.2000	291.0000	-5.011%	37	10,164	+93.120%
2026-03-02	276.7800	306.5000	276.7800	306.3500	-1.858%	204	10,078	+83.444%
2026-02-26	312.1500	312.1500	312.1500	312.1500	-5.035%	84	10,075	+80.035%
2026-02-25	324.0000	328.7000	324.0000	328.7000	+9.130%	188	9,942	+70.970%
2026-02-24	301.2000	301.2000	301.2000	301.2000	+4.988%	501	9,942	+86.580%
2026-02-23	287.1000	288.1500	286.3000	286.8900	-3.440%	137	10,342	+95.887%
2026-02-19	306.2400	306.2400	297.1100	297.1100	-6.097%	2	10,287	+89.149%
2026-02-18	316.4000	316.4000	316.4000	316.4000	+7.564%	1	10,287	+77.617%
2026-02-17	293.5000	294.1500	275.0000	294.1500	-5.165%	8	10,287	+91.052%
2026-02-13	291.0600	310.2100	291.0600	310.1700	+0.249%	17	10,273	+81.185%
2026-02-12	349.2200	349.2200	309.4000	309.4000	-10.259%	4	10,273	+81.635%
2026-02-11	337.6900	344.7700	337.6900	344.7700	+0.958%	8	10,273	+63.001%
2026-02-10	341.5000	341.5000	341.5000	341.5000	-1.938%	1	10,273	+64.562%
2026-02-09	348.2500	348.2500	348.2500	348.2500	+2.911%	3	10,273	+61.373%
2026-02-06	338.4000	338.4000	338.4000	338.4000	+19.121%	1	10,272	+66.070%
2026-02-05	284.0800	284.0800	284.0800	284.0800	-9.586%	2	10,272	+97.825%
2026-02-04	314.1900	314.2000	314.1900	314.2000	-3.287%	2	10,272	+78.861%
2026-02-03	326.0000	326.0000	324.8800	324.8800	-10.055%	11	10,273	+72.981%
2026-02-02	360.7700	361.2000	360.7700	361.2000	+3.823%	59	10,272	+55.587%
2026-01-29	329.4600	347.9000	329.4600	347.9000	-4.349%	3	10,228	+61.535%
2026-01-28	363.7000	363.7200	363.7000	363.7200	+3.653%	2	10,228	+54.509%
2026-01-26	350.9000	350.9000	350.9000	350.9000	+5.202%	1	10,228	+60.154%
2026-01-23	334.8300	334.8300	333.5500	333.5500	-2.465%	52	10,227	+68.484%
2026-01-22	341.5600	341.9800	341.5600	341.9800	+3.681%	18	10,186	+64.331%
2026-01-21	303.8300	329.8400	303.8300	329.8400	+13.452%	3	10,200	+70.380%
2026-01-20	314.8400	314.8400	290.7300	290.7300	-15.818%	199	10,197	+93.300%
2026-01-16	355.9000	355.9000	345.3600	345.3600	-2.715%	109	10,105	+62.723%
2026-01-15	360.8200	364.3800	355.0000	355.0000	+6.303%	27	10,105	+58.304%
2026-01-14	336.6000	336.6000	330.0000	333.9500	-5.338%	703	10,060	+68.283%
2026-01-13	357.4100	357.6200	352.7800	352.7800	-3.364%	24	10,076	+59.300%
2026-01-12	352.5300	365.0600	352.5300	365.0600	+2.842%	503	10,087	+53.942%
2026-01-09	354.9700	354.9700	354.9700	354.9700	+4.971%	168	10,238	+58.318%
2026-01-08	337.8300	338.2900	337.8300	338.1600	-4.797%	4	10,120	+66.188%
2026-01-07	355.2000	355.2000	355.2000	355.2000	+1.018%	10	10,109	+58.215%
2026-01-06	341.0000	351.6200	341.0000	351.6200	+5.354%	310	10,119	+59.826%
2026-01-05	333.8500	333.8500	333.7500	333.7500	+3.070%	2	9,842	+68.384%
2026-01-02	323.8100	323.8100	323.8100	323.8100	-1.335%	1	9,842	+73.552%
2025-12-30	328.9100	328.9100	328.1900	328.1900	-1.657%	22	9,842	+71.236%
2025-12-29	333.7200	333.7200	333.7200	333.7200	-0.673%	140	9,842	+68.399%
2025-12-23	320.2800	336.3200	320.2800	335.9800	+4.722%	3	9,792	+67.266%
2025-12-22	320.8300	320.8300	320.8300	320.8300	+3.457%	2	9,791	+75.164%
2025-12-19	310.1100	310.1100	310.1100	310.1100	+11.510%	1	9,789	+81.220%
2025-12-17	284.6000	284.6000	278.1000	278.1000	-12.528%	6	9,788	+102.078%
2025-12-16	318.8700	318.8700	317.9300	317.9300	-2.848%	142	9,786	+76.762%
2025-12-15	328.1000	328.1300	327.2500	327.2500	-10.308%	9	9,674	+71.728%
2025-12-10	364.8600	364.8600	364.8600	364.8600	+5.259%	1	9,673	+54.026%
2025-12-09	347.2000	347.2000	346.6300	346.6300	-1.239%	2	9,674	+62.127%
2025-12-08	350.9800	350.9800	350.9800	350.9800	+1.308%	7	9,674	+60.117%
2025-12-03	346.0000	346.6500	346.0000	346.4500	+2.482%	4	9,674	+62.211%
2025-12-02	338.3300	338.3300	338.0600	338.0600	-1.835%	2	9,674	+66.237%
2025-11-26	340.0000	344.3800	340.0000	344.3800	+10.983%	4	9,672	+63.186%
2025-11-25	310.3000	310.3000	310.3000	310.3000	+2.106%	3	9,672	+81.109%
2025-11-24	303.9000	303.9000	303.9000	303.9000	+7.766%	2	9,675	+84.923%
2025-11-21	261.2100	282.0000	261.1000	282.0000	+9.023%	4	9,675	+99.284%
2025-11-20	332.7300	332.7300	258.2700	258.6600	-9.840%	17	9,673	+117.266%
2025-11-19	286.8900	286.8900	286.8900	286.8900	-3.960%	3	9,671	+95.887%
2025-11-18	298.0500	298.7200	298.0500	298.7200	-0.777%	2	9,671	+88.129%
2025-11-17	316.7000	331.5000	299.9300	301.0600	-8.921%	154	9,671	+86.667%
2025-11-14	342.7800	345.0000	330.5500	330.5500	-2.779%	5	9,659	+70.014%
2025-11-13	340.0000	340.0000	340.0000	340.0000	-9.790%	1,001	9,660	+65.288%
2025-11-12	381.6800	381.7200	376.6200	376.9000	+3.018%	23	8,762	+49.106%
2025-11-10	337.5500	365.8600	337.3900	365.8600	+16.520%	80	8,712	+53.605%
2025-11-07	306.0600	313.9900	286.1500	313.9900	-3.257%	804	8,734	+78.980%
2025-11-06	337.6600	338.0000	314.9100	324.5600	-5.387%	32	8,093	+73.151%
2025-11-04	365.0000	365.0000	343.0400	343.0400	-9.757%	3	8,123	+63.823%
2025-11-03	374.7200	380.1300	367.9600	380.1300	+2.741%	13	8,123	+47.839%
2025-10-31	372.5600	385.2100	369.9900	369.9900	-4.764%	75	8,123	+51.891%
2025-10-29	392.2000	392.2000	388.5000	388.5000	+1.664%	2	8,104	+44.654%
2025-10-28	367.0000	382.1400	367.0000	382.1400	+10.624%	221	8,103	+47.061%
2025-10-27	345.4400	345.4400	345.4400	345.4400	+6.575%	1	8,105	+62.685%
2025-10-24	321.3200	324.1300	321.2100	324.1300	+10.282%	124	8,105	+73.381%
2025-10-22	294.3300	294.3300	293.9100	293.9100	-1.425%	2	8,185	+91.208%
2025-10-21	298.2000	298.2000	298.1600	298.1600	+12.361%	2	8,186	+88.483%
2025-10-10	263.0300	265.3600	263.0300	265.3600	-13.592%	2	8,221	+111.780%
2025-10-09	311.0400	311.0400	307.1000	307.1000	+2.781%	4	8,219	+82.996%
2025-10-07	300.8300	300.8300	298.7900	298.7900	-1.811%	1,756	7,356	+88.085%
2025-10-06	304.3000	304.3000	304.3000	304.3000	+0.535%	22	7,356	+84.680%
2025-10-03	305.4500	309.1800	302.6800	302.6800	+4.017%	8	7,356	+85.668%
2025-10-02	291.2800	291.3900	290.7300	290.9900	+2.914%	14	7,358	+93.127%
2025-10-01	282.5400	282.7500	282.5200	282.7500	+13.100%	4	7,358	+98.755%
2025-09-25	243.1500	250.0000	242.5900	250.0000	-4.350%	6	7,438	+124.792%
2025-09-24	267.0400	267.0400	261.3700	261.3700	-4.609%	151	7,436	+115.013%
2025-09-23	279.6000	280.9000	273.6000	274.0000	+9.438%	57	6,936	+105.102%
2025-09-19	250.3700	250.3700	250.3700	250.3700	+5.601%	1	6,881	+124.460%
2025-09-17	238.2500	238.2500	237.0900	237.0900	-1.785%	17	6,874	+137.032%
2025-09-16	241.5000	241.5000	241.4000	241.4000	+0.166%	3	6,874	+132.800%
2025-09-15	238.6000	241.7100	238.6000	241.0000	+5.461%	472	6,874	+133.187%
2025-09-11	228.4500	228.5200	228.4500	228.5200	+9.001%	2	6,634	+145.922%
2025-09-10	209.7300	209.7300	209.6500	209.6500	+6.964%	2	6,634	+168.056%
2025-09-08	196.0000	196.0000	196.0000	196.0000	-2.869%	1	6,634	+186.724%
2025-09-05	200.8000	201.7900	200.8000	201.7900	+14.719%	2	6,634	+178.497%
2025-09-03	179.5500	179.5500	175.9000	175.9000	-0.515%	3	6,634	+219.488%
2025-09-02	170.6600	177.6800	167.5300	176.8100	-6.455%	19	6,633	+217.844%
2025-08-29	188.2200	189.1500	188.2200	189.0100	-6.919%	103	6,634	+197.328%
2025-08-28	203.0600	203.0600	203.0600	203.0600	+3.197%	1	6,634	+176.756%
2025-08-27	196.7700	196.7700	196.7700	196.7700	+11.674%	1	6,635	+185.602%
2025-08-21	176.2000	176.2000	176.2000	176.2000	+1.515%	20	6,634	+218.944%
2025-08-20	168.3400	173.5700	168.3400	173.5700	-5.720%	2	6,634	+223.777%
2025-08-19	184.1000	184.1000	184.1000	184.1000	-6.742%	1	6,634	+205.258%
2025-08-18	197.4100	197.4100	197.4100	197.4100	-3.702%	450	6,633	+184.677%
2025-08-15	205.0000	205.0000	205.0000	205.0000	-1.205%	428	6,188	+174.137%
2025-08-14	210.0000	210.0000	207.5000	207.5000	+3.285%	9	6,360	+170.834%
2025-08-13	206.4600	206.4600	200.7000	200.9000	+0.641%	15	6,363	+179.731%
2025-08-12	199.7400	199.7400	199.6200	199.6200	+8.963%	2	6,365	+181.525%
2025-08-11	183.2000	183.2000	183.2000	183.2000	+14.094%	18	6,364	+206.758%
2025-08-04	160.5700	160.5700	160.5700	160.5700	+6.324%	1	6,364	+249.991%
2025-08-01	146.9000	151.0200	146.9000	151.0200	-25.201%	2	6,365	+272.123%
2025-07-31	204.4100	204.4100	201.9000	201.9000	+1.554%	3	6,365	+178.346%
2025-07-28	199.8200	199.8200	198.8100	198.8100	-0.231%	302	6,363	+182.672%
2025-07-25	197.8200	199.2700	197.8200	199.2700	+2.043%	5	6,413	+182.019%
2025-07-24	194.7000	197.0000	194.7000	195.2800	+14.400%	10	6,410	+187.782%
2025-07-14	170.7000	170.7000	170.7000	170.7000	+1.204%	1	6,381	+229.221%
2025-07-11	168.6700	168.6700	168.6700	168.6700	-5.348%	21	6,380	+233.183%
2025-07-10	178.2000	178.2000	178.2000	178.2000	+8.678%	1	6,359	+215.365%
2025-07-08	164.0000	164.0000	163.9700	163.9700	+1.404%	2	6,359	+242.733%
2025-07-07	164.0000	164.0000	161.7000	161.7000	-8.525%	8	6,358	+247.545%
2025-07-03	176.5600	176.7700	176.5600	176.7700	+12.036%	2	6,359	+217.916%
2025-07-02	157.7100	157.7800	157.7100	157.7800	+6.969%	2	6,359	+256.179%
2025-06-27	150.0000	150.0000	147.5000	147.5000	+11.658%	2	6,308	+281.003%
2025-06-26	132.2300	132.2300	132.1000	132.1000	+6.532%	602	6,309	+325.420%
2025-06-24	124.0000	124.0000	124.0000	124.0000	+10.714%	1	6,040	+353.210%
2025-06-20	112.0000	112.0000	112.0000	112.0000	-2.183%	10	6,041	+401.768%
2025-06-17	117.0000	117.0000	114.5000	114.5000	+4.376%	7	6,041	+390.812%
2025-06-03	109.7000	109.7000	109.7000	109.7000	+4.476%	2	5,392	+412.288%
2025-05-29	105.0000	105.0000	105.0000	105.0000	-1.037%	1	5,044	+435.219%
2025-05-28	105.7900	106.1900	105.7900	106.1000	+17.889%	4	5,044	+429.670%
2025-05-23	90.0000	90.0000	90.0000	90.0000	-19.629%	2	5,045	+524.422%
2025-05-21	112.1000	112.1500	111.9800	111.9800	-9.092%	59	5,045	+401.857%
2025-05-19	123.1800	123.1800	123.1800	123.1800	+0.457%	350	4,986	+356.227%
2025-05-16	118.5000	122.6200	118.5000	122.6200	+5.073%	18	4,870	+358.310%
2025-05-15	117.0500	117.0500	116.4600	116.7000	+12.061%	3	4,864	+381.560%
2025-05-12	104.2400	104.2400	104.1400	104.1400	+25.819%	202	4,863	+439.639%
2025-05-09	83.6000	83.6000	82.7700	82.7700	-4.588%	4	4,688	+578.966%
2025-05-08	86.7500	86.7500	86.7500	86.7500	+26.642%	1	4,688	+547.816%
2025-05-07	77.3000	78.3200	68.5000	68.5000	-13.346%	3	4,688	+720.409%
2025-05-06	81.0000	81.0000	79.0000	79.0500	+18.161%	4	4,687	+610.917%
2025-04-29	66.9000	66.9000	66.9000	66.9000	+13.007%	1	4,686	+740.030%
2025-04-23	59.2000	59.2000	59.2000	59.2000	+31.556%	1	4,686	+849.291%
2025-04-21	41.6300	45.0000	41.6300	45.0000	-23.077%	4	4,686	+1,148.844%
2025-04-15	61.0000	61.0000	58.5000	58.5000	+10.377%	2	4,683	+860.650%
2025-04-10	51.0000	53.0000	51.0000	53.0000	-13.115%	2	4,684	+960.340%
2025-04-09	32.0000	61.0000	32.0000	61.0000	+100.658%	28	4,684	+821.279%
2025-04-08	30.4000	30.4000	30.4000	30.4000	+4.828%	1	4,701	+1,748.618%
2025-04-07	29.0000	29.0000	29.0000	29.0000	-9.375%	2	4,698	+1,837.862%
2025-04-04	37.0000	37.0000	32.0000	32.0000	-43.840%	12	4,611	+1,656.188%
2025-03-28	56.9800	56.9800	56.9800	56.9800	-43.037%	2	4,605	+886.276%
2025-03-06	100.8100	100.8100	100.0300	100.0300	-5.978%	2	4,505	+461.811%
2025-03-04	106.8500	106.8500	105.9700	106.3900	-7.439%	8	4,500	+428.226%
2025-03-03	138.4800	140.7600	114.8000	114.9400	-1.390%	162	4,500	+388.933%
2025-02-28	117.8700	121.4000	115.6600	116.5600	-43.091%	148	4,451	+382.138%
2025-02-19	204.8200	204.8200	204.8200	204.8200	+4.500%	121	4,451	+174.378%
2025-02-18	196.0000	196.0000	196.0000	196.0000	-1.364%	2	4,332	+186.724%
2025-02-13	198.5900	198.7100	198.5900	198.7100	+7.655%	2	4,300	+182.814%
2025-02-12	184.9600	185.1500	184.5400	184.5800	-9.869%	4	4,302	+204.464%
2025-01-31	204.6800	204.7900	204.5500	204.7900	-3.841%	10	4,302	+174.418%
2025-01-24	213.5500	213.5500	212.9700	212.9700	+37.064%	6	4,318	+163.878%
2025-01-16	155.3800	155.3800	155.3800	155.3800	+18.611%	2	4,318	+261.681%
2025-01-10	131.0000	131.0000	131.0000	131.0000	+2.344%	752	4,318	+328.992%
2025-01-02	128.0000	128.0000	128.0000	128.0000	-35.946%	50	4,312	+339.047%
2024-12-09	199.8300	199.8300	199.8300	199.8300	+4.639%	5	3,968	+181.229%
2024-11-29	190.9700	190.9700	190.9700	190.9700	+4.698%	2	3,968	+194.277%
2024-11-27	182.4000	182.4000	182.4000	182.4000	-4.792%	4	230	+208.103%
2024-11-26	191.5800	191.5800	191.5800	191.5800	+33.505%	2	230	+193.340%
2024-10-21	143.5000	143.5000	143.3000	143.5000	+27.954%	16	230	+291.624%
2024-07-19	112.1500	112.1500	112.1500	112.1500	-17.519%	1,000	230	+401.097%
2024-07-15	135.9700	135.9700	135.9700	135.9700	-0.022%	8	230	+313.312%
2024-07-10	136.0000	136.0000	136.0000	136.0000	+8.983%	6	230	+313.221%
2024-07-09	125.4000	125.4000	124.7900	124.7900	+1.621%	4	230	+350.341%
2024-07-08	122.8000	122.8000	122.8000	122.8000	+7.343%	4	230	+357.638%
2024-06-27	114.4000	114.4000	114.4000	114.4000	+23.676%	6	230	+391.241%
2024-05-22	92.5000	92.5000	92.5000	92.5000	-8.234%	900	230	+507.546%
2024-04-03	100.8000	100.8000	100.8000	100.8000	-1.176%	20	230	+457.520%
2024-03-25	102.0000	102.0000	102.0000	102.0000	-2.857%	2	230	+450.961%
2024-03-21	107.5000	107.5000	104.1600	105.0000	+23.529%	6	230	+435.219%
2024-03-13	85.0000	85.0000	85.0000	85.0000	+28.283%	1	230	+561.153%
2024-02-29	66.2600	66.2600	66.2600	66.2600	-0.361%	350	230	+748.144%
2024-02-26	66.5000	66.5000	66.5000	66.5000	-5.000%	113	230	+745.083%
2024-02-23	70.6000	70.6000	70.0000	70.0000	+29.630%	2,506	230	+702.829%
2024-02-21	54.0000	54.0000	54.0000	54.0000	-4.425%	5	230	+940.704%
2024-02-09	56.5000	56.5000	56.5000	56.5000	+7.455%	1	230	+894.655%
2024-02-02	52.5800	52.5800	52.5800	52.5800	+50.229%	1	230	+968.809%
2023-11-29	31.2400	35.0000	31.2400	35.0000	+50.862%	800	230	+1,505.657%
2023-11-13	23.2000	23.2000	23.2000	23.2000	-6.527%	10	230	+2,322.328%
2023-11-09	24.8200	24.8200	24.8200	24.8200	+9.484%	1	230	+2,164.222%
2023-10-24	22.6700	22.6700	22.6700	22.6700	-26.871%	450	230	+2,378.959%
2023-10-13	31.0000	31.0000	31.0000	31.0000	-6.061%	11	230	+1,712.839%
2023-10-12	33.0000	33.0000	33.0000	33.0000	-4.348%	1	230	+1,602.970%
2023-10-11	34.5000	34.5000	34.5000	34.5000	-17.857%	1	230	+1,528.928%
2023-09-18	42.0000	42.0000	42.0000	42.0000	-9.677%	1	230	+1,238.048%
2023-09-01	46.5000	46.5000	46.5000	46.5000	-1.064%	1	230	+1,108.559%
2023-08-31	50.0000	50.0000	47.0000	47.0000	+1.952%	13	230	+1,095.702%
2023-08-23	46.6000	46.6000	46.1000	46.1000	-7.800%	2	230	+1,119.046%
2023-08-22	50.0000	50.0000	50.0000	50.0000	-7.407%	1	230	+1,023.960%
2023-08-15	55.0000	55.0000	54.0000	54.0000	-8.645%	2	230	+940.704%
2023-08-03	59.1100	59.1100	59.1100	59.1100	+3.702%	300	230	+850.736%
2023-08-02	59.0000	59.0000	57.0000	57.0000	-9.524%	2	230	+885.930%
2023-08-01	65.0000	65.0000	61.0000	63.0000	-6.667%	204	230	+792.032%
2023-07-28	67.7000	67.7000	67.5000	67.5000	+24.539%	3	230	+732.563%
2023-07-21	54.2000	54.2000	54.2000	54.2000	+13.389%	1	230	+936.863%
2023-07-17	47.8000	47.8000	47.8000	47.8000	+29.189%	1	230	+1,075.690%
2023-06-27	37.0000	37.0000	37.0000	37.0000	-4.021%	1	230	+1,418.865%
2023-06-26	38.5500	38.5500	38.5500	38.5500	-2.281%	10	230	+1,357.795%
2023-06-23	39.4500	39.4500	39.4500	39.4500	+14.248%	1	230	+1,324.537%
2023-06-06	34.5300	34.5300	34.5300	34.5300	+20.314%	3	230	+1,527.512%
2023-03-28	28.7000	28.7000	28.7000	28.7000	-0.382%	1	230	+1,858.118%
2023-03-20	31.2200	31.2200	28.8100	28.8100	-6.461%	6	230	+1,850.642%
2023-03-17	29.6000	30.8000	29.6000	30.8000	-21.026%	2	230	+1,724.610%
2023-03-07	39.5000	39.5000	39.0000	39.0000	-2.256%	6	230	+1,340.974%
2023-03-06	39.9000	39.9000	39.9000	39.9000	+9.315%	2	230	+1,308.471%
2023-03-03	30.0000	36.5000	30.0000	36.5000	-17.978%	3	230	+1,439.671%
2022-12-22	44.5000	44.5000	44.5000	44.5000	-24.576%	1	230	+1,162.876%
2022-12-12	59.0000	59.0000	59.0000	59.0000	-2.495%	1	230	+852.508%
2022-11-17	60.5100	60.5100	60.5100	60.5100	+6.065%	3	230	+828.739%
2022-10-19	57.1700	57.1700	57.0500	57.0500	+28.202%	6	127	+885.066%
2022-10-12	44.5000	44.5000	44.5000	44.5000	-9.442%	1	127	+1,162.876%
2022-10-07	49.1400	49.1400	49.1400	49.1400	-10.849%	10	127	+1,043.630%
2022-10-06	55.1200	55.1200	55.1200	55.1200	+4.990%	6	127	+919.557%
2022-10-05	51.0700	52.5000	51.0700	52.5000	+23.239%	8	127	+970.438%
2022-09-30	42.6000	42.6000	42.6000	42.6000	+6.500%	1	127	+1,219.202%
2022-09-29	40.0000	40.0000	40.0000	40.0000	-14.712%	1	126	+1,304.950%
2022-09-27	46.9000	46.9000	46.9000	46.9000	-0.106%	1	126	+1,098.252%
2022-09-26	46.4800	46.9500	46.4800	46.9500	+2.332%	3	126	+1,096.976%
2022-09-22	45.8800	45.8800	45.8800	45.8800	-9.916%	2	123	+1,124.891%
2022-09-21	50.9300	50.9300	50.9300	50.9300	-5.141%	1	121	+1,003.436%
2022-09-16	53.7000	53.7000	53.6900	53.6900	-9.000%	2	120	+946.713%
2022-09-15	59.0000	59.0000	59.0000	59.0000	-2.156%	1	118	+852.508%
2022-09-13	60.3000	60.3000	60.3000	60.3000	-1.099%	6	118	+831.973%
2022-09-08	60.9700	60.9700	60.9700	60.9700	-1.661%	1	118	+821.732%
2022-08-29	61.2000	62.0000	61.2000	62.0000	-13.937%	16	117	+806.419%
2022-08-22	72.0400	72.0400	72.0400	72.0400	+1.465%	1	117	+680.094%
2022-08-19	71.0000	71.0000	71.0000	71.0000	+7.576%	1	117	+691.521%
2022-08-10	66.0000	66.0000	66.0000	66.0000	+1.538%	20	117	+751.485%
2022-08-09	65.0000	65.0000	65.0000	65.0000	-1.515%	50	97	+764.585%
2022-08-03	63.0000	66.0000	63.0000	66.0000	+15.789%	30	47	+751.485%
2022-07-27	57.0000	57.0000	57.0000	57.0000	+0.494%	15	17	+885.930%
2022-07-11	56.7200	56.7200	56.7200	56.7200	+3.127%	1	2	+890.797%
2022-07-06	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	+921.782%

.dark-mode .FXlYPH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FXlYPH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C8000SPX Dec 17 2027 8000.00 Call (SPX271217C08000000)option OPRA

SPX20271217C8000
SPX Dec 17 2027 8000.00 Call (SPX271217C08000000)
option OPRA