Dark

SPX20271217C8200
SPX Dec 17 2027 8200.00 Call (SPX271217C08200000)
option OPRA

EOD

Sep 10, 2026

457.10-5.401%(-26.10)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	458.8000	462.1200	455.0000	457.1000	-5.401%	31	4,432	0.000%
2026-09-09	483.2000	483.2000	483.2000	483.2000	-4.600%	1	4,429	-5.401%
2026-09-08	511.7000	511.7000	502.5000	506.5000	-1.517%	4	4,428	-9.753%
2026-09-04	531.3000	531.3000	509.2000	514.3000	-4.494%	69	4,372	-11.122%
2026-09-03	508.0000	538.5000	508.0000	538.5000	+9.141%	299	4,372	-15.116%
2026-09-02	483.7000	501.5000	483.7000	493.4000	+2.835%	135	4,240	-7.357%
2026-09-01	492.1100	492.1100	479.8000	479.8000	-6.472%	120	4,157	-4.731%
2026-08-31	530.1000	530.1000	512.5000	513.0000	-5.577%	111	4,157	-10.897%
2026-08-28	553.0000	554.6000	542.1000	543.3000	-3.140%	32	4,093	-15.866%
2026-08-27	541.8000	560.9100	536.0000	560.9100	+6.334%	15	4,087	-18.507%
2026-08-26	525.7000	537.4000	519.2000	527.5000	-0.359%	25	4,086	-13.346%
2026-08-25	534.5000	534.5000	522.5000	529.4000	+1.301%	37	4,085	-13.657%
2026-08-24	519.2000	524.4000	512.1000	522.6000	-1.378%	37	4,092	-12.533%
2026-08-21	533.0000	541.4000	529.4000	529.9000	+1.689%	10	4,091	-13.738%
2026-08-20	548.0000	548.6000	521.1000	521.1000	-8.241%	41	4,094	-12.282%
2026-08-19	567.9000	567.9000	567.9000	567.9000	+2.570%	2	4,091	-19.510%
2026-08-18	565.7000	565.7000	553.6700	553.6700	-7.305%	8	4,093	-17.442%
2026-08-17	597.3000	597.3000	597.3000	597.3000	-2.178%	2	4,087	-23.472%
2026-08-14	624.5700	624.5700	610.6000	610.6000	-2.662%	17	4,084	-25.139%
2026-08-13	597.0000	627.3000	597.0000	627.3000	+6.957%	6	4,094	-27.132%
2026-08-12	586.1000	586.5000	586.1000	586.5000	-1.802%	25	4,094	-22.063%
2026-08-10	603.0000	603.0000	597.2600	597.2600	-0.065%	201	4,099	-23.467%
2026-08-07	583.3400	597.6500	583.3400	597.6500	+1.814%	101	3,949	-23.517%
2026-08-06	587.0000	587.0000	587.0000	587.0000	-6.454%	100	3,848	-22.129%
2026-08-05	626.5300	627.6000	626.5300	627.5000	+17.290%	5	3,748	-27.155%
2026-08-04	525.0000	535.0000	525.0000	535.0000	+4.902%	123	3,748	-14.561%
2026-08-03	466.0000	512.8000	466.0000	510.0000	+19.550%	8	3,713	-10.373%
2026-07-31	425.6000	426.6000	409.0000	426.6000	+4.919%	158	3,713	+7.150%
2026-07-30	406.6000	406.6000	406.6000	406.6000	+2.521%	2	3,801	+12.420%
2026-07-29	405.8000	427.6000	396.6000	396.6000	-6.263%	221	3,801	+15.255%
2026-07-28	423.1000	423.1000	423.1000	423.1000	+2.075%	1	3,900	+8.036%
2026-07-27	448.8000	451.0000	414.5000	414.5000	-7.950%	12	3,900	+10.277%
2026-07-24	429.1000	450.3000	429.1000	450.3000	+3.517%	3	3,895	+1.510%
2026-07-23	435.3000	435.3000	425.0000	435.0000	-10.254%	4	3,896	+5.080%
2026-07-22	485.6000	485.6000	482.0000	484.7000	+1.402%	10	3,897	-5.694%
2026-07-21	481.3000	481.3000	478.0000	478.0000	+5.682%	264	3,901	-4.372%
2026-07-20	476.9000	484.0000	452.3000	452.3000	-3.334%	42	4,026	+1.061%
2026-07-17	458.2000	476.9000	458.2000	467.9000	-5.817%	32	4,058	-2.308%
2026-07-16	505.2000	505.7000	495.8000	496.8000	-3.346%	4	4,064	-7.991%
2026-07-15	514.0000	514.0000	514.0000	514.0000	+1.181%	103	4,062	-11.070%
2026-07-14	504.2000	508.0000	500.0000	508.0000	+0.296%	26	3,987	-10.020%
2026-07-13	509.5000	509.9000	503.2000	506.5000	-4.017%	16	3,983	-9.753%
2026-07-10	517.2500	527.7000	515.4200	527.7000	+4.021%	54	3,976	-13.379%
2026-07-09	490.6000	507.3000	486.0000	507.3000	+12.483%	13	3,975	-9.896%
2026-07-08	455.4000	456.5000	449.6000	451.0000	-7.582%	38	3,955	+1.353%
2026-07-07	485.0000	488.0000	478.8000	488.0000	-4.013%	387	3,977	-6.332%
2026-07-06	504.2000	510.6000	499.2000	508.4000	+7.712%	7	4,020	-10.090%
2026-07-02	496.8000	497.5000	454.3000	472.0000	-2.075%	12	4,022	-3.157%
2026-07-01	500.0000	500.0000	482.0000	482.0000	+1.431%	64	4,022	-5.166%
2026-06-30	470.0000	475.2000	470.0000	475.2000	+9.746%	6	4,023	-3.809%
2026-06-29	431.7000	433.0000	427.0000	433.0000	+4.970%	6	4,029	+5.566%
2026-06-26	412.5000	441.0000	405.5000	412.5000	-3.416%	24	4,031	+10.812%
2026-06-25	464.2000	464.2000	427.0900	427.0900	-5.091%	65	4,041	+7.027%
2026-06-24	457.0000	470.5000	440.0000	450.0000	-2.174%	15	4,092	+1.578%
2026-06-23	460.0000	460.0000	460.0000	460.0000	-8.965%	1	4,095	-0.630%
2026-06-22	530.0000	530.0000	505.3000	505.3000	-2.184%	3	4,095	-9.539%
2026-06-18	518.0000	518.0000	504.3400	516.5800	+7.612%	78	4,145	-11.514%
2026-06-17	516.8000	518.2000	480.0400	480.0400	-8.494%	14	4,145	-4.779%
2026-06-16	546.1800	546.1800	522.0500	524.6000	-2.780%	66	4,145	-12.867%
2026-06-15	538.8900	560.5000	538.6000	539.6000	+11.950%	60	4,048	-15.289%
2026-06-12	466.0000	489.6000	466.0000	482.0000	+4.669%	82	4,048	-5.166%
2026-06-11	432.5000	468.0000	410.5000	460.5000	+8.994%	24	4,048	-0.738%
2026-06-10	442.7000	467.0000	422.4000	422.5000	-6.493%	73	4,055	+8.189%
2026-06-09	478.0000	478.0000	413.2000	451.8400	-4.749%	101	4,086	+1.164%
2026-06-08	476.5100	476.5100	474.3700	474.3700	+3.124%	8	4,104	-3.641%
2026-06-05	549.2000	550.2000	460.0000	460.0000	-20.773%	76	4,112	-0.630%
2026-06-04	544.9000	580.6100	544.0000	580.6100	+3.201%	15	4,153	-21.272%
2026-06-03	570.0000	573.0000	562.6000	562.6000	-3.878%	42	4,155	-18.752%
2026-06-02	575.6500	591.2000	575.6500	585.3000	+0.161%	44	4,135	-21.903%
2026-06-01	562.0100	584.3600	561.3000	584.3600	+3.739%	78	4,126	-21.778%
2026-05-29	559.4000	568.6900	556.6000	563.3000	+0.494%	177	4,200	-18.853%
2026-05-28	531.1000	560.5300	531.1000	560.5300	+11.371%	58	4,153	-18.452%
2026-05-22	513.5000	519.2000	501.8000	503.3000	+8.004%	54	4,149	-9.179%
2026-05-21	466.8000	472.1000	460.3000	466.0000	-2.347%	24	4,138	-1.910%
2026-05-20	465.3000	478.4000	465.3000	477.2000	+7.453%	14	4,138	-4.212%
2026-05-19	440.0000	461.6000	437.0700	444.1000	-1.311%	71	4,130	+2.927%
2026-05-18	473.1900	473.1900	450.0000	450.0000	-7.216%	2	4,130	+1.578%
2026-05-15	490.0000	490.0000	485.0000	485.0000	+0.331%	102	4,130	-5.753%
2026-05-11	483.4000	483.4000	483.4000	483.4000	+5.133%	1	4,155	-5.441%
2026-05-08	458.0000	463.1000	457.9000	459.8000	+8.239%	25	4,154	-0.587%
2026-05-07	421.6000	424.8000	419.6000	424.8000	+1.944%	19	4,173	+7.604%
2026-05-06	416.7000	416.7000	416.7000	416.7000	+11.911%	1	4,174	+9.695%
2026-05-01	372.3500	372.3500	372.3500	372.3500	+17.169%	5	4,178	+22.761%
2026-04-29	322.6400	322.6400	317.7900	317.7900	-4.338%	10	4,178	+43.837%
2026-04-27	333.6000	334.1000	332.2000	332.2000	-0.156%	50	4,264	+37.598%
2026-04-24	333.3000	333.3000	332.7200	332.7200	+7.984%	9	4,314	+37.383%
2026-04-23	309.9600	309.9600	308.1200	308.1200	-0.712%	8	4,306	+48.351%
2026-04-20	310.3300	310.3300	310.3300	310.3300	-3.055%	1	4,310	+47.295%
2026-04-17	308.5400	320.1100	308.5400	320.1100	+18.810%	5	4,309	+42.795%
2026-04-15	255.5000	269.4300	255.5000	269.4300	+6.418%	3	4,752	+69.654%
2026-04-14	248.1200	253.1800	248.1200	253.1800	+18.552%	10	4,753	+80.543%
2026-04-13	205.5000	213.5600	205.5000	213.5600	+3.020%	15	4,747	+114.038%
2026-04-10	207.3000	207.3000	207.3000	207.3000	+31.369%	3	4,745	+120.502%
2026-04-06	157.8000	157.8000	157.8000	157.8000	+4.434%	1	4,392	+189.670%
2026-04-02	151.3000	151.3000	151.1000	151.1000	+1.751%	3	4,392	+202.515%
2026-03-31	149.0000	149.0000	148.5000	148.5000	+19.565%	2	4,392	+207.811%
2026-03-30	124.4000	124.4000	124.1000	124.2000	-25.673%	7	4,392	+268.035%
2026-03-25	167.5000	167.5000	167.1000	167.1000	-3.611%	2	4,399	+173.549%
2026-03-19	175.6700	176.1400	173.3400	173.3600	-21.797%	200	4,399	+163.671%
2026-03-10	220.9100	222.5000	220.9100	221.6800	+3.468%	507	4,314	+106.198%
2026-03-09	182.3000	214.2500	182.3000	214.2500	+6.645%	2	3,813	+113.349%
2026-03-03	200.9000	200.9000	200.9000	200.9000	-13.147%	2	3,813	+127.526%
2026-02-19	239.2400	239.2400	231.3100	231.3100	+0.264%	2	3,793	+97.614%
2026-02-13	230.9000	230.9000	230.7000	230.7000	-16.570%	5	3,792	+98.136%
2026-02-12	276.5200	276.5200	276.5200	276.5200	+1.468%	1	3,792	+65.304%
2026-02-11	266.8700	272.5200	266.8700	272.5200	-1.153%	4	3,793	+67.731%
2026-01-29	274.6000	275.7000	273.0000	275.7000	-5.062%	56	3,792	+65.796%
2026-01-27	290.4000	290.4000	290.4000	290.4000	+8.358%	20	3,617	+57.404%
2026-01-22	268.0000	268.0000	268.0000	268.0000	-8.169%	1	3,572	+70.560%
2026-01-15	291.8400	291.8400	291.8400	291.8400	+10.839%	1	3,572	+56.627%
2026-01-14	263.3000	263.3000	263.3000	263.3000	-4.912%	72	3,572	+73.604%
2026-01-06	272.6000	276.9000	272.6000	276.9000	+13.605%	1,538	3,082	+65.078%
2026-01-02	242.3900	244.7800	242.3900	243.7400	-0.999%	7	1,644	+87.536%
2025-12-31	246.2000	246.2000	246.2000	246.2000	-10.570%	1	1,638	+85.662%
2025-12-24	275.3000	275.3000	275.3000	275.3000	+9.146%	2	1,638	+66.037%
2025-12-23	252.2300	252.2300	252.2300	252.2300	+15.686%	2	1,638	+81.223%
2025-12-17	218.1600	218.1900	218.0300	218.0300	-15.734%	652	1,638	+109.650%
2025-12-15	260.5400	260.5400	258.7400	258.7400	-7.275%	2	1,286	+76.664%
2025-12-04	279.0400	279.0400	279.0400	279.0400	-11.556%	25	1,273	+63.812%
2025-10-29	315.0000	315.5000	314.1000	315.5000	+8.081%	7	1,293	+44.881%
2025-10-28	293.1400	293.1400	291.9100	291.9100	+3.302%	20	1,299	+56.589%
2025-10-27	279.6500	282.5800	279.6500	282.5800	+19.788%	31	1,350	+61.760%
2025-10-21	235.7000	235.9000	235.7000	235.9000	+12.333%	6	1,350	+93.769%
2025-10-17	210.0000	210.0000	210.0000	210.0000	-2.507%	1	1,344	+117.667%
2025-10-16	215.1400	215.4000	215.1400	215.4000	+6.866%	2	1,345	+112.210%
2025-10-10	217.6200	220.8000	201.5600	201.5600	-16.590%	45	1,348	+126.781%
2025-10-09	252.3000	252.3000	241.6500	241.6500	+24.446%	11	802	+89.158%
2025-09-25	194.1800	194.1800	194.1800	194.1800	-4.706%	1	791	+135.400%
2025-09-24	203.7700	203.7700	203.7700	203.7700	-4.825%	1	790	+124.322%
2025-09-23	220.0000	220.0000	213.7000	214.1000	+14.615%	157	789	+113.498%
2025-09-16	186.8000	186.8000	186.6000	186.8000	+1.854%	7	646	+144.700%
2025-09-15	184.2000	184.2000	183.4000	183.4000	+4.513%	139	642	+149.237%
2025-09-11	175.0100	176.8000	174.8400	175.4800	+29.506%	4	539	+160.486%
2025-09-03	140.3000	140.7000	135.5000	135.5000	-5.903%	6	529	+237.343%
2025-08-26	143.8000	144.0000	143.8000	144.0000	-1.572%	3	525	+217.431%
2025-08-25	146.3000	146.4000	146.1000	146.3000	+12.625%	11	525	+212.440%
2025-08-06	129.9000	129.9000	129.9000	129.9000	+4.362%	40	514	+251.886%
2025-08-05	124.4600	124.4700	124.4600	124.4700	+0.679%	15	490	+267.237%
2025-08-04	123.6300	123.6300	123.6300	123.6300	-14.720%	15	475	+269.732%
2025-07-30	144.9700	144.9700	144.9700	144.9700	-4.713%	3	235	+215.307%
2025-07-25	152.1400	152.1400	152.1400	152.1400	+14.391%	1	238	+200.447%
2025-07-15	133.0000	133.0000	133.0000	133.0000	+43.474%	3	237	+243.684%
2025-06-24	92.7000	92.7000	92.7000	92.7000	+6.307%	1	159	+393.096%
2025-05-16	87.2000	87.2000	87.2000	87.2000	+44.371%	4	159	+424.197%
2025-05-06	60.1000	60.4000	60.1000	60.4000	-3.360%	2	157	+656.788%
2025-05-05	62.5000	62.5000	62.5000	62.5000	+32.809%	10	157	+631.360%
2025-04-23	47.0600	47.0600	47.0600	47.0600	+79.618%	11	157	+871.313%
2025-04-09	26.2000	26.2000	26.2000	26.2000	-58.147%	10	146	+1,644.656%
2025-03-17	57.3000	62.6000	56.6000	62.6000	-40.290%	81	146	+630.192%
2025-01-10	100.8700	104.8400	100.8700	104.8400	-30.431%	52	75	+335.998%
2024-11-11	151.5000	151.6000	150.4000	150.7000	-0.659%	70	66	+203.318%
2024-11-08	150.9000	151.7000	150.9000	151.7000	0.000%	64	0	+201.318%

.dark-mode .JKNk1S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKNk1S{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C8200SPX Dec 17 2027 8200.00 Call (SPX271217C08200000)option OPRA

SPX20271217C8200
SPX Dec 17 2027 8200.00 Call (SPX271217C08200000)
option OPRA