Dark

SPX20271217C8400
SPX Dec 17 2027 8400.00 Call (SPX271217C08400000)
option OPRA

EOD

Sep 10, 2026

365.60-5.739%(-22.26)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	365.2000	365.6000	364.7000	365.6000	-5.739%	13	5,358	0.000%
2026-09-09	387.8300	388.0500	387.8300	387.8600	-4.675%	131	5,353	-5.739%
2026-09-08	406.9700	406.9700	406.8800	406.8800	+5.311%	4	5,311	-10.145%
2026-09-01	400.7400	401.0200	386.3600	386.3600	-7.002%	816	5,679	-5.373%
2026-08-31	421.7100	421.7100	415.4300	415.4500	-8.410%	12	4,983	-11.999%
2026-08-27	453.6600	453.6600	453.6000	453.6000	+5.000%	2	4,989	-19.400%
2026-08-26	434.9900	434.9900	432.0000	432.0000	+0.488%	4	4,989	-15.370%
2026-08-25	429.9000	429.9000	429.9000	429.9000	-3.772%	15	4,989	-14.957%
2026-08-21	446.6600	446.7500	446.6600	446.7500	-1.725%	2	4,989	-18.165%
2026-08-18	467.2200	467.2200	454.5900	454.5900	-6.985%	257	4,990	-19.576%
2026-08-17	502.0000	504.0000	488.7300	488.7300	-6.113%	21	4,830	-25.194%
2026-08-14	520.5500	520.5500	520.5500	520.5500	+0.106%	1	4,837	-29.767%
2026-08-13	525.1500	525.2800	511.2000	520.0000	+6.557%	53	4,837	-29.692%
2026-08-12	486.7000	488.0000	486.6000	488.0000	-1.492%	8	4,843	-25.082%
2026-08-10	494.9500	495.3900	494.9500	495.3900	+0.146%	22	4,843	-26.200%
2026-08-07	498.8000	498.8000	494.6700	494.6700	-0.036%	6	4,832	-26.092%
2026-08-04	454.5000	494.8500	454.5000	494.8500	+26.950%	13	4,833	-26.119%
2026-08-03	389.8000	389.8000	389.8000	389.8000	+15.155%	1	4,842	-6.208%
2026-07-31	340.0000	340.0000	338.5000	338.5000	+5.715%	2	4,842	+8.006%
2026-07-29	324.4000	324.4000	320.2000	320.2000	-5.042%	2	5,048	+14.179%
2026-07-28	326.0000	337.2000	326.0000	337.2000	-1.172%	7	5,046	+8.422%
2026-07-27	340.9000	341.2000	340.9000	341.2000	-5.694%	303	5,045	+7.151%
2026-07-24	361.8000	361.8000	361.8000	361.8000	+2.989%	1	5,193	+1.050%
2026-07-23	351.3000	351.3000	351.3000	351.3000	-9.992%	1	5,193	+4.071%
2026-07-21	390.3000	390.3000	390.3000	390.3000	+8.287%	1	5,192	-6.328%
2026-07-20	360.4300	360.4300	360.4300	360.4300	-2.665%	1	5,192	+1.434%
2026-07-17	370.3000	370.3000	370.3000	370.3000	-10.947%	1	5,193	-1.269%
2026-07-16	423.4000	423.4000	415.8200	415.8200	+1.967%	2	5,192	-12.077%
2026-07-13	407.8000	407.8000	407.8000	407.8000	-3.181%	1	5,192	-10.348%
2026-07-10	421.2000	421.2000	421.2000	421.2000	+4.985%	1	5,191	-13.200%
2026-07-07	401.2000	401.2000	401.2000	401.2000	-1.667%	1	5,192	-8.873%
2026-07-06	412.8000	412.8000	408.0000	408.0000	+8.902%	2	5,191	-10.392%
2026-07-02	374.6500	374.6500	374.6500	374.6500	-6.314%	1	5,189	-2.416%
2026-06-30	399.9000	399.9000	399.9000	399.9000	+9.923%	6	5,189	-8.577%
2026-06-29	363.8000	363.8000	363.8000	363.8000	+7.729%	8	5,189	+0.495%
2026-06-26	347.4000	347.4000	337.7000	337.7000	-5.828%	10	5,197	+8.262%
2026-06-24	381.8700	382.6900	358.6000	358.6000	-5.681%	43	5,191	+1.952%
2026-06-23	380.2000	380.2000	380.2000	380.2000	-8.934%	225	5,178	-3.840%
2026-06-22	437.9000	437.9000	414.2000	417.5000	-3.535%	10	4,978	-12.431%
2026-06-16	436.9000	437.0000	430.4900	432.8000	-3.177%	8	4,979	-15.527%
2026-06-15	447.0000	447.0000	447.0000	447.0000	+29.153%	10	4,480	-18.210%
2026-06-11	347.9300	348.8900	346.1000	346.1000	-4.629%	36	4,480	+5.634%
2026-06-09	397.3000	397.3000	329.6000	362.9000	-9.479%	10	4,480	+0.744%
2026-06-08	400.7000	400.9000	400.7000	400.9000	-17.730%	2	4,478	-8.805%
2026-06-02	490.3000	494.3000	487.3000	487.3000	-0.174%	8	4,478	-24.974%
2026-06-01	469.5000	488.6500	469.5000	488.1500	+3.029%	261	4,478	-25.105%
2026-05-29	471.9800	475.1800	471.9800	473.8000	+1.936%	29	4,334	-22.837%
2026-05-28	461.5300	464.8000	461.4800	464.8000	+4.117%	5	4,356	-21.343%
2026-05-26	446.4200	446.4200	446.4200	446.4200	+21.604%	1	4,356	-18.104%
2026-05-19	357.7000	367.1100	357.7000	367.1100	-2.390%	81	4,356	-0.411%
2026-05-18	392.3000	392.3000	376.1000	376.1000	-8.266%	4	4,698	-2.792%
2026-05-15	407.1000	412.0000	407.1000	409.9900	-8.362%	334	4,698	-10.827%
2026-05-14	433.3000	457.2600	433.3000	447.4000	+7.347%	781	4,930	-18.283%
2026-05-13	383.9600	416.7800	383.9600	416.7800	+6.905%	9	5,609	-12.280%
2026-05-12	378.8900	389.8600	372.1100	389.8600	+4.324%	1,701	5,609	-6.223%
2026-05-08	369.4000	377.0200	369.4000	373.7000	+9.030%	17	5,609	-2.168%
2026-05-07	342.7500	342.7500	342.7500	342.7500	-0.093%	2	5,605	+6.667%
2026-05-06	333.2700	343.8000	333.2700	343.0700	+10.170%	111	5,605	+6.567%
2026-05-05	311.8300	311.8300	311.4000	311.4000	+7.231%	17	5,626	+17.405%
2026-05-04	290.4000	290.4000	290.4000	290.4000	-1.656%	1	5,641	+25.895%
2026-05-01	295.2900	295.2900	295.2900	295.2900	+17.599%	1	5,642	+23.810%
2026-04-29	251.4000	251.4000	251.1000	251.1000	+0.440%	65	5,642	+45.599%
2026-04-28	253.0000	253.0000	250.0000	250.0000	+3.593%	750	5,642	+46.240%
2026-04-23	241.3300	241.3300	241.3300	241.3300	-1.870%	1	5,652	+51.494%
2026-04-17	245.9300	245.9300	245.9300	245.9300	+11.412%	1	5,642	+48.660%
2026-04-16	220.3500	220.7400	220.3500	220.7400	+3.731%	751	5,641	+65.625%
2026-04-15	208.0100	212.8000	207.7000	212.8000	+10.810%	38	5,351	+71.805%
2026-04-14	187.1000	192.5000	187.1000	192.0400	+28.283%	777	5,366	+90.377%
2026-04-09	152.0600	152.0900	149.7000	149.7000	+28.941%	10	5,243	+144.222%
2026-04-06	116.5000	116.5000	116.1000	116.1000	+3.476%	4	5,243	+214.901%
2026-04-02	112.4000	112.4000	112.2000	112.2000	-3.192%	2	5,243	+225.847%
2026-04-01	115.6000	116.4000	115.6000	115.9000	+5.845%	18	5,243	+215.444%
2026-03-31	109.6000	109.6000	109.5000	109.5000	+17.856%	2	5,243	+233.881%
2026-03-30	92.9100	92.9100	92.9100	92.9100	+2.324%	10	5,243	+293.499%
2026-03-27	100.8500	101.2000	90.8000	90.8000	-17.229%	34	5,253	+302.643%
2026-03-26	117.1000	117.1000	109.0000	109.7000	-13.622%	15	5,253	+233.273%
2026-03-25	126.3000	127.6000	126.3000	127.0000	+0.158%	82	5,254	+187.874%
2026-03-24	126.5000	127.7000	126.5000	126.8000	-2.311%	134	5,254	+188.328%
2026-03-23	129.8000	129.8000	129.8000	129.8000	+6.132%	1	5,254	+181.664%
2026-03-20	122.3000	122.3000	122.3000	122.3000	-14.055%	1	5,254	+198.937%
2026-03-18	141.7000	142.3000	141.7000	142.3000	-8.430%	7	5,254	+156.922%
2026-03-17	151.9200	155.4200	151.9200	155.4000	+6.804%	500	5,254	+135.264%
2026-03-16	145.5000	145.5000	145.5000	145.5000	-12.712%	2	4,754	+151.271%
2026-03-05	162.7800	166.6900	158.6600	166.6900	-3.222%	30	4,754	+119.329%
2026-02-27	172.2400	172.2400	172.2400	172.2400	-8.139%	10	4,744	+112.262%
2026-02-26	187.5000	187.5000	187.5000	187.5000	+11.230%	2	4,734	+94.987%
2026-02-24	168.5700	168.5700	168.5700	168.5700	-11.521%	10	4,734	+116.883%
2026-02-18	190.5200	190.5200	190.5200	190.5200	+13.975%	1	4,724	+91.896%
2026-02-17	167.1600	167.1600	167.1600	167.1600	-21.851%	1	4,723	+118.713%
2026-02-12	214.7500	214.7500	213.9000	213.9000	+1.082%	2	4,724	+70.921%
2026-02-11	209.6400	211.6100	209.6400	211.6100	-2.209%	3	4,724	+72.771%
2026-02-09	216.3900	216.3900	216.3900	216.3900	+6.965%	10	4,723	+68.954%
2026-02-06	187.3900	202.3000	187.3900	202.3000	+18.028%	16	4,713	+80.722%
2026-02-05	171.4000	171.4000	171.4000	171.4000	-9.216%	1	4,703	+113.302%
2026-02-04	200.1400	200.1400	188.8000	188.8000	-3.673%	20	4,703	+93.644%
2026-02-03	196.0000	196.0000	196.0000	196.0000	-8.595%	5	4,683	+86.531%
2026-01-30	214.4300	214.4300	214.4300	214.4300	+0.248%	1	4,683	+70.499%
2026-01-29	213.9000	213.9000	213.9000	213.9000	+5.531%	1	4,684	+70.921%
2026-01-23	202.6900	202.6900	202.6900	202.6900	-2.833%	5	4,685	+80.374%
2026-01-22	208.6000	208.6000	208.6000	208.6000	+9.158%	1	4,680	+75.264%
2026-01-20	191.1000	191.1000	191.1000	191.1000	-11.935%	1	4,679	+91.313%
2026-01-16	217.0000	217.0000	217.0000	217.0000	-1.004%	1	4,678	+68.479%
2026-01-09	219.2000	219.2000	219.2000	219.2000	+2.287%	1	4,678	+66.788%
2026-01-08	209.2000	214.3000	209.2000	214.3000	-5.009%	51	4,678	+70.602%
2026-01-07	219.1100	225.6000	219.1100	225.6000	+7.173%	2	4,728	+62.057%
2026-01-06	210.4000	210.5000	210.4000	210.5000	+1.544%	1,700	4,727	+73.682%
2026-01-05	207.1800	207.3000	207.1800	207.3000	+9.105%	2	3,070	+76.363%
2026-01-02	190.0000	190.0000	190.0000	190.0000	-2.778%	1	3,070	+92.421%
2025-12-23	195.4300	195.4300	195.4300	195.4300	-1.198%	1	3,070	+87.075%
2025-12-22	197.8000	197.8000	197.8000	197.8000	+8.087%	2	3,070	+84.833%
2025-12-19	183.0000	183.0000	183.0000	183.0000	+4.214%	2	3,070	+99.781%
2025-12-17	175.6000	175.6000	175.6000	175.6000	-11.714%	2	3,072	+108.200%
2025-12-15	198.9000	198.9000	198.9000	198.9000	-10.619%	2	3,072	+83.811%
2025-12-08	222.5300	222.5300	222.5300	222.5300	+0.692%	7	3,072	+64.292%
2025-12-04	221.0000	221.0000	221.0000	221.0000	+21.562%	1,002	3,072	+65.430%
2025-11-18	181.8000	181.8000	181.8000	181.8000	-25.191%	1,500	3,025	+101.100%
2025-11-11	243.0200	243.0200	243.0200	243.0200	+29.314%	1	1,823	+50.440%
2025-11-07	188.4500	188.4500	187.9300	187.9300	-25.763%	17	1,823	+94.541%
2025-10-29	253.1500	253.1500	253.1500	253.1500	+38.636%	1	1,823	+44.420%
2025-10-20	182.6000	182.6000	182.6000	182.6000	-6.818%	25	1,823	+100.219%
2025-10-08	193.3000	195.9600	193.3000	195.9600	+8.505%	22	1,130	+86.569%
2025-10-07	183.5000	183.5000	180.6000	180.6000	-6.328%	30	1,078	+102.436%
2025-10-06	192.8000	192.8000	192.8000	192.8000	+1.271%	2	1,078	+89.627%
2025-10-03	190.3800	190.3800	190.3800	190.3800	+16.654%	2	1,078	+92.037%
2025-09-24	163.2000	163.2000	163.2000	163.2000	-1.330%	30	1,076	+124.020%
2025-09-23	169.5000	170.4000	165.2000	165.4000	+16.233%	61	1,046	+121.040%
2025-09-16	141.9000	142.3000	141.9000	142.3000	+5.407%	31	1,013	+156.922%
2025-09-12	135.0000	135.0000	135.0000	135.0000	+1.634%	3	995	+170.815%
2025-09-11	132.4100	134.1000	132.4100	132.8300	+9.128%	4	992	+175.239%
2025-09-10	121.7200	121.7200	121.7200	121.7200	+20.336%	1	992	+200.361%
2025-09-03	101.1500	101.1500	101.1500	101.1500	-9.688%	1	992	+261.443%
2025-08-19	112.0000	112.0000	112.0000	112.0000	-8.234%	2	991	+226.429%
2025-08-13	122.0500	122.0500	122.0500	122.0500	+20.961%	1	743	+199.549%
2025-08-08	100.9000	100.9000	100.9000	100.9000	-12.413%	1	743	+262.339%
2025-07-25	115.2000	115.2000	115.2000	115.2000	+0.832%	1	743	+217.361%
2025-07-24	114.2500	114.2500	114.2500	114.2500	+10.163%	1	743	+220.000%
2025-07-03	103.7100	103.7100	103.7100	103.7100	+16.791%	1	741	+252.521%
2025-07-01	88.8000	88.8000	88.8000	88.8000	+91.876%	1	741	+311.712%
2025-05-07	46.2800	46.2800	46.2800	46.2800	+18.972%	1	383	+689.974%
2025-04-28	38.9000	38.9000	38.9000	38.9000	+16.397%	1	383	+839.846%
2025-04-22	33.4200	33.4200	33.4200	33.4200	+4.438%	1	383	+993.956%
2025-04-10	29.7400	36.0000	29.1000	32.0000	+43.498%	6	383	+1,042.500%
2025-04-09	22.0000	22.3000	22.0000	22.3000	-30.400%	20	383	+1,539.462%
2025-03-28	32.0400	32.0400	32.0400	32.0400	-31.553%	4	373	+1,041.074%
2025-03-17	46.2000	46.8100	43.4000	46.8100	-42.246%	161	375	+681.030%
2025-01-10	77.2800	81.0500	77.2800	81.0500	-4.467%	52	296	+351.080%
2024-12-30	84.8400	84.8400	84.8400	84.8400	-27.113%	1	283	+330.929%
2024-11-11	119.9000	119.9000	116.4000	116.4000	-2.870%	20	283	+214.089%
2024-11-08	119.8400	119.8400	119.8400	119.8400	+55.636%	2	10	+205.073%
2024-07-08	77.0000	77.0000	77.0000	77.0000	+12.245%	4	10	+374.805%
2024-07-02	68.6000	68.6000	68.6000	68.6000	+8.975%	6	10	+432.945%
2024-06-12	62.9500	62.9500	62.9500	62.9500	-8.569%	100	10	+480.778%
2024-03-21	68.8500	68.8500	68.8500	68.8500	+23.875%	4	10	+431.009%
2024-03-13	55.5800	55.5800	55.5800	55.5800	+29.256%	20	10	+557.791%
2024-02-23	43.0000	43.0000	43.0000	43.0000	+4.344%	40	10	+750.233%
2024-02-16	41.2100	41.2100	41.2100	41.2100	+26.063%	10	10	+787.163%
2024-02-02	32.6900	32.6900	32.6900	32.6900	+13.982%	2	10	+1,018.385%
2023-12-20	28.6800	28.6800	28.6800	28.6800	-6.213%	20	10	+1,174.756%
2023-08-29	30.5800	30.5800	30.5800	30.5800	-7.333%	1	10	+1,095.553%
2023-08-23	33.0000	33.0000	33.0000	33.0000	+8.055%	4	10	+1,007.879%
2023-08-22	30.5400	30.5400	30.5400	30.5400	-31.571%	1	10	+1,097.119%
2023-08-07	44.6300	44.6300	44.6300	44.6300	+56.651%	1	10	+719.180%
2023-06-23	28.4900	28.4900	28.4900	28.4900	-3.750%	1	10	+1,183.257%
2023-06-22	29.6000	29.6000	29.6000	29.6000	+16.124%	2	10	+1,135.135%
2023-04-14	25.4900	25.4900	25.4900	25.4900	-18.275%	1	10	+1,334.288%
2023-01-13	31.1900	31.1900	31.1900	31.1900	-13.433%	10	10	+1,072.171%
2022-12-30	36.0300	36.0300	36.0300	36.0300	-5.009%	1	10	+914.710%
2022-10-07	37.9300	37.9300	37.9300	37.9300	-5.175%	10	10	+863.881%
2022-10-05	40.0000	40.0000	40.0000	40.0000	-9.482%	6	0	+814.000%
2022-09-02	44.1900	44.1900	44.1900	44.1900	0.000%	6	0	+727.337%

.dark-mode .D0RCTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D0RCTM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C8400SPX Dec 17 2027 8400.00 Call (SPX271217C08400000)option OPRA

SPX20271217C8400
SPX Dec 17 2027 8400.00 Call (SPX271217C08400000)
option OPRA