Dark

SPX20271217C8100
SPX Dec 17 2027 8100.00 Call (SPX271217C08100000)
option OPRA

EOD

Sep 9, 2026

535.14-5.050%(-28.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	535.1400	535.1400	535.1400	535.1400	-5.050%	1	2,040	0.000%
2026-09-04	564.0000	564.0000	563.2300	563.6000	+0.160%	33	1,975	-5.050%
2026-09-03	562.7000	562.7000	562.7000	562.7000	+1.497%	304	1,975	-4.898%
2026-09-02	554.0000	554.4000	554.0000	554.4000	+3.144%	89	1,871	-3.474%
2026-09-01	537.5000	537.5000	537.5000	537.5000	-12.292%	100	1,891	-0.439%
2026-08-27	599.0000	612.8300	599.0000	612.8300	+5.953%	7	1,913	-12.677%
2026-08-26	578.4000	578.4000	578.4000	578.4000	+1.218%	107	1,908	-7.479%
2026-08-20	599.8000	599.8000	571.4400	571.4400	-7.333%	12	1,861	-6.352%
2026-08-19	616.6600	616.6600	616.6600	616.6600	+1.526%	2	1,861	-13.220%
2026-08-18	616.1000	616.1000	607.3900	607.3900	-8.381%	3	1,861	-11.895%
2026-08-14	662.9500	662.9500	662.9500	662.9500	+2.714%	1	1,860	-19.279%
2026-08-12	641.5600	645.4300	640.3200	645.4300	+0.792%	34	1,860	-17.088%
2026-08-11	641.6000	641.6000	635.4600	640.3600	-2.323%	79	1,826	-16.431%
2026-08-04	655.2500	656.8000	654.6600	655.5900	+16.549%	145	1,510	-18.373%
2026-08-03	547.9800	562.5000	547.9800	562.5000	+12.705%	102	1,391	-4.864%
2026-07-31	499.0900	499.0900	499.0900	499.0900	+6.144%	1	1,341	+7.223%
2026-07-28	470.2000	470.2000	470.2000	470.2000	+0.264%	1	1,340	+13.811%
2026-07-27	468.9600	468.9600	468.9600	468.9600	-12.991%	4	1,341	+14.112%
2026-07-22	538.9800	538.9800	538.9800	538.9800	+6.434%	1	1,341	-0.712%
2026-07-20	521.6000	521.7000	506.4000	506.4000	-1.876%	205	1,340	+5.675%
2026-07-17	526.7600	526.7600	516.0800	516.0800	-8.436%	2	1,140	+3.693%
2026-07-15	563.6300	563.6300	563.6300	563.6300	-0.368%	100	1,141	-5.055%
2026-07-14	565.7100	565.7100	565.7100	565.7100	-2.211%	1	1,059	-5.404%
2026-07-10	578.5000	578.5000	578.5000	578.5000	+5.566%	7	1,060	-7.495%
2026-07-09	527.4000	548.0000	527.4000	548.0000	+3.494%	2	1,053	-2.347%
2026-07-07	529.5000	529.5000	529.5000	529.5000	-5.211%	301	1,054	+1.065%
2026-07-06	553.7000	558.6100	548.9000	558.6100	+5.047%	6	1,060	-4.202%
2026-07-02	531.7700	531.7700	531.7700	531.7700	-1.542%	1	1,059	+0.634%
2026-07-01	547.1000	547.1000	539.8000	540.1000	+8.672%	24	1,059	-0.918%
2026-06-29	497.0000	497.0000	497.0000	497.0000	-0.201%	10	1,046	+7.674%
2026-06-23	498.0000	498.0000	498.0000	498.0000	-11.235%	30	1,031	+7.458%
2026-06-18	561.0300	561.0300	561.0300	561.0300	-1.227%	1	1,046	-4.615%
2026-06-17	567.3000	568.1000	567.3000	568.0000	-1.114%	3	1,046	-5.785%
2026-06-16	578.3000	578.3000	571.6800	574.4000	-2.446%	4	1,046	-6.835%
2026-06-15	588.8000	588.8000	588.8000	588.8000	+23.126%	2	1,048	-9.113%
2026-06-10	488.4800	491.0600	467.9000	478.2100	-3.655%	34	1,048	+11.905%
2026-06-09	480.4600	497.1200	449.9500	496.3500	-7.572%	121	1,038	+7.815%
2026-06-08	536.9800	537.0100	536.9800	537.0100	+2.202%	2	1,107	-0.348%
2026-06-05	589.3000	589.3000	517.2400	525.4400	-18.245%	23	1,107	+1.846%
2026-06-02	642.4000	642.7000	642.4000	642.7000	+4.301%	4	1,122	-16.736%
2026-05-29	617.4000	617.4000	616.2000	616.2000	+6.903%	101	1,218	-13.155%
2026-05-27	580.1000	583.2400	576.4100	576.4100	-0.926%	36	1,117	-7.160%
2026-05-26	584.8400	584.8400	572.7100	581.8000	+2.417%	36	1,075	-8.020%
2026-05-22	559.1700	568.0700	559.1700	568.0700	-3.010%	24	1,078	-5.797%
2026-05-14	569.6700	593.0500	569.6700	585.7000	+6.038%	47	1,059	-8.632%
2026-05-13	549.9300	552.3500	549.9300	552.3500	+8.368%	23	1,012	-3.116%
2026-05-08	502.6000	509.7000	501.0000	509.7000	+7.550%	16	1,012	+4.991%
2026-05-06	473.9200	473.9200	473.9200	473.9200	+10.916%	1	1,002	+12.918%
2026-05-05	427.2800	427.2800	427.2800	427.2800	+2.818%	4	1,001	+25.243%
2026-05-01	415.5700	415.5700	415.5700	415.5700	+8.221%	1	1,001	+28.773%
2026-04-27	384.0000	384.0000	384.0000	384.0000	+3.060%	5	1,002	+39.359%
2026-04-24	372.6000	372.6000	372.6000	372.6000	+1.970%	4	997	+43.623%
2026-04-21	365.4000	365.4000	365.4000	365.4000	+2.762%	1	997	+46.453%
2026-04-20	355.5800	355.5800	355.5800	355.5800	-1.060%	1	997	+50.498%
2026-04-17	362.0000	362.0000	359.3900	359.3900	+50.814%	16	996	+48.902%
2026-04-13	237.1000	238.5000	237.1000	238.3000	+7.217%	7	994	+124.566%
2026-04-08	220.8800	222.2600	220.8800	222.2600	+55.427%	2	990	+140.772%
2026-03-27	143.0000	143.0000	143.0000	143.0000	-34.494%	1	989	+274.224%
2026-03-16	218.3000	218.3000	218.3000	218.3000	-2.545%	1	989	+145.140%
2026-03-13	224.0000	224.0000	224.0000	224.0000	-25.803%	1	989	+138.902%
2026-02-11	307.1000	307.1000	301.9000	301.9000	-2.329%	4	988	+77.257%
2026-01-29	309.1000	309.1000	309.1000	309.1000	+2.249%	189	852	+73.128%
2026-01-22	302.3000	302.3000	302.3000	302.3000	-3.412%	1	913	+77.023%
2026-01-16	314.0100	314.0100	312.9800	312.9800	-1.006%	111	786	+70.982%
2026-01-13	315.8800	316.1600	315.8800	316.1600	+0.566%	2	786	+69.262%
2026-01-06	314.3800	314.3800	314.3800	314.3800	+2.521%	18	774	+70.221%
2025-12-26	306.6500	306.6500	306.6500	306.6500	+4.655%	1	756	+74.512%
2025-12-15	293.0500	293.0500	293.0100	293.0100	+2.738%	2	756	+82.635%
2025-11-06	285.6000	286.5000	281.3000	285.2000	-8.955%	200	756	+87.637%
2025-11-04	310.4600	313.2500	310.4600	313.2500	+12.155%	400	621	+70.835%
2025-10-09	276.7500	279.3000	276.3600	279.3000	+8.982%	80	207	+91.600%
2025-10-02	256.2300	256.2800	256.2300	256.2800	0.000%	4	127	+108.811%

.dark-mode .vgDBtW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgDBtW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C8100SPX Dec 17 2027 8100.00 Call (SPX271217C08100000)option OPRA

SPX20271217C8100
SPX Dec 17 2027 8100.00 Call (SPX271217C08100000)
option OPRA