Dark

SPX20271217C8300
SPX Dec 17 2027 8300.00 Call (SPX271217C08300000)
option OPRA

EOD

Sep 10, 2026

409.50-15.984%(-77.91)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	414.3400	414.3400	407.0000	409.5000	-15.984%	22	3,152	0.000%
2026-09-03	485.4000	491.0500	483.5200	487.4100	+9.309%	90	2,847	-15.984%
2026-09-02	445.9000	445.9000	445.9000	445.9000	-7.282%	1	2,759	-8.163%
2026-08-31	480.9200	480.9200	480.9200	480.9200	-2.656%	1	2,758	-14.851%
2026-08-28	511.2300	511.2300	491.0100	494.0400	+4.492%	4	2,757	-17.112%
2026-08-20	489.6600	489.6600	472.7000	472.8000	-8.831%	11	2,753	-13.388%
2026-08-19	517.0500	518.6000	517.0000	518.6000	+2.504%	520	2,789	-21.037%
2026-08-18	505.9300	505.9300	505.9300	505.9300	-10.137%	1	2,788	-19.060%
2026-08-14	571.2100	571.2100	563.0000	563.0000	-1.358%	173	2,788	-27.265%
2026-08-13	561.2700	570.7500	561.2700	570.7500	+6.087%	201	2,737	-28.252%
2026-08-12	538.0000	538.0000	538.0000	538.0000	-1.712%	2	2,623	-23.885%
2026-08-07	551.4800	551.4800	546.4700	547.3700	+5.794%	225	2,473	-25.188%
2026-08-06	517.3900	517.3900	517.3900	517.3900	-3.956%	301	2,315	-20.853%
2026-08-04	501.5000	538.7000	501.5000	538.7000	+16.982%	404	1,930	-23.984%
2026-08-03	421.0000	460.5000	421.0000	460.5000	+26.615%	6	1,534	-11.075%
2026-07-29	363.7000	363.7000	363.7000	363.7000	-3.910%	2	1,539	+12.593%
2026-07-28	372.0000	378.5000	372.0000	378.5000	-1.072%	2	1,539	+8.190%
2026-07-27	372.8000	382.6000	372.8000	382.6000	-5.694%	7	1,541	+7.031%
2026-07-24	405.7000	405.7000	405.7000	405.7000	-7.014%	1	1,543	+0.937%
2026-07-20	436.3000	436.3000	436.3000	436.3000	-5.889%	1	1,544	-6.143%
2026-07-15	463.7300	463.7300	463.6000	463.6000	+0.108%	2	1,544	-11.670%
2026-07-06	456.8000	463.1000	452.2000	463.1000	+3.913%	8	1,544	-11.574%
2026-06-30	445.3800	445.8900	445.3800	445.6600	-3.054%	4	1,537	-8.114%
2026-06-22	483.5000	483.5000	459.7000	459.7000	-3.485%	5	1,535	-10.920%
2026-06-16	479.4000	479.4000	474.9300	476.3000	-6.864%	5	1,536	-14.025%
2026-06-15	499.3000	511.4000	499.3000	511.4000	+17.240%	2	1,534	-19.926%
2026-06-12	431.8000	448.5000	431.8000	436.2000	+3.072%	4	1,534	-6.121%
2026-06-11	423.2000	423.2000	423.2000	423.2000	+0.618%	2	1,534	-3.237%
2026-06-10	420.6000	420.6000	420.6000	420.6000	-3.155%	2	1,534	-2.639%
2026-06-08	454.0000	454.0000	434.3000	434.3000	+2.429%	9	1,532	-5.710%
2026-06-05	449.1100	449.1100	424.0000	424.0000	-20.881%	3	1,528	-3.420%
2026-06-02	537.3000	541.4000	534.9000	535.9000	+0.075%	6	1,526	-23.586%
2026-06-01	535.0200	535.5500	535.0200	535.5000	+3.249%	5	1,523	-23.529%
2026-05-29	520.9600	520.9600	518.6500	518.6500	+1.565%	5	1,519	-21.045%
2026-05-28	507.0800	510.7400	507.0300	510.6600	+3.989%	107	1,523	-19.810%
2026-05-26	491.0700	491.0700	491.0700	491.0700	+20.508%	1	1,625	-16.611%
2026-05-20	407.5000	407.5000	407.5000	407.5000	+0.667%	1	1,625	+0.491%
2026-05-19	404.8000	404.8000	404.8000	404.8000	-1.099%	2	1,636	+1.161%
2026-05-18	434.2000	435.8000	409.1000	409.3000	-16.662%	15	1,636	+0.049%
2026-05-14	491.1300	491.1300	491.1300	491.1300	+5.635%	1	1,636	-16.621%
2026-05-13	428.9000	464.9300	428.9000	464.9300	+9.965%	6	1,636	-11.922%
2026-05-12	417.9000	422.8000	406.3000	422.8000	-0.798%	12	1,636	-3.146%
2026-05-11	425.4000	426.2000	425.4000	426.2000	+2.585%	3	1,636	-3.918%
2026-05-08	405.5000	415.4600	405.5000	415.4600	+8.526%	10	1,627	-1.435%
2026-05-07	397.3000	399.4900	380.8200	382.8200	+17.088%	4	1,620	+6.969%
2026-05-04	326.9500	326.9500	326.9500	326.9500	+10.568%	1	1,620	+25.249%
2026-04-24	295.7000	295.7000	295.7000	295.7000	+7.932%	4	1,619	+38.485%
2026-04-20	274.3700	274.3700	273.7600	273.9700	+0.469%	4	1,619	+49.469%
2026-04-17	272.6900	272.6900	272.6900	272.6900	+11.955%	304	1,621	+50.171%
2026-04-15	229.5700	243.5700	229.5700	243.5700	+11.832%	22	1,321	+68.124%
2026-04-14	197.7000	217.8000	197.7000	217.8000	+13.734%	19	1,329	+88.017%
2026-04-13	177.5000	191.5000	177.5000	191.5000	+8.376%	27	1,326	+113.838%
2026-04-10	178.4600	180.8600	176.7000	176.7000	-0.209%	6	1,324	+131.749%
2026-04-09	173.1300	177.0700	173.1300	177.0700	+4.528%	4	1,322	+131.264%
2026-04-08	167.5900	169.4000	165.2200	169.4000	+25.296%	10	1,322	+141.736%
2026-04-06	135.7000	135.7000	135.2000	135.2000	+3.602%	2	1,320	+202.885%
2026-04-02	130.7000	130.7000	130.5000	130.5000	-10.000%	2	1,319	+213.793%
2026-03-25	147.3000	147.3000	145.0000	145.0000	-0.412%	7	1,319	+182.414%
2026-03-24	146.4000	146.6000	145.6000	145.6000	-5.128%	4	1,324	+181.250%
2026-03-23	155.3300	155.3300	153.4700	153.4700	+1.200%	4	1,323	+166.827%
2026-03-19	149.5700	152.0300	143.0200	151.6500	-5.455%	9	1,323	+170.030%
2026-03-18	163.9000	164.4000	160.4000	160.4000	-6.728%	17	1,317	+155.299%
2026-03-17	171.5000	172.1200	171.4000	171.9700	-12.550%	62	1,302	+138.123%
2026-03-10	194.5900	196.6500	194.5900	196.6500	+4.152%	5	1,291	+108.238%
2026-03-09	159.7000	188.8100	159.7000	188.8100	-2.120%	4	1,291	+116.885%
2026-03-04	192.9000	192.9000	192.9000	192.9000	-5.116%	2	1,290	+112.286%
2026-02-18	203.3000	203.3000	203.3000	203.3000	-3.420%	2	970	+101.426%
2026-02-13	210.5000	210.5000	210.5000	210.5000	-12.547%	401	676	+94.537%
2026-02-11	238.7000	240.8000	238.7000	240.7000	+16.000%	5	676	+70.129%
2026-02-05	203.8000	207.5000	203.8000	207.5000	-14.665%	2	340	+97.349%
2026-01-30	243.1600	243.1600	243.1600	243.1600	-3.204%	1	340	+68.408%
2026-01-29	227.4800	251.2100	227.4800	251.2100	-2.756%	3	340	+63.011%
2026-01-28	263.1000	263.1000	258.3300	258.3300	+9.000%	5	340	+58.518%
2026-01-22	237.0000	237.0000	237.0000	237.0000	+17.852%	1	335	+72.785%
2025-12-18	201.1000	201.1000	201.1000	201.1000	-7.921%	3	135	+103.630%
2025-12-16	218.4000	218.4000	218.4000	218.4000	-11.740%	2	134	+87.500%
2025-12-09	249.5400	249.9800	247.4500	247.4500	+21.079%	8	134	+65.488%
2025-11-07	204.3700	204.3700	204.3700	204.3700	-26.279%	7	51	+100.372%
2025-10-28	277.2500	277.2500	277.2200	277.2200	+33.606%	2	51	+47.717%
2025-10-20	207.4900	207.4900	207.4900	207.4900	-6.662%	1	50	+97.359%
2025-10-08	222.3000	222.3000	222.3000	222.3000	+24.051%	30	50	+84.211%
2025-09-30	179.2000	179.2000	179.2000	179.2000	0.000%	20	20	+128.516%

.dark-mode .Zh3Rlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zh3Rlq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C8300SPX Dec 17 2027 8300.00 Call (SPX271217C08300000)option OPRA

SPX20271217C8300
SPX Dec 17 2027 8300.00 Call (SPX271217C08300000)
option OPRA