Dark

SPX20271217C8500
SPX Dec 17 2027 8500.00 Call (SPX271217C08500000)
option OPRA

EOD

Jul 8, 2026

342.00-8.824%(-33.10)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	342.0000	342.0000	342.0000	342.0000	-8.824%	50	2,585	0.000%
2026-07-06	362.3000	375.1500	362.0000	375.1000	+6.629%	114	2,585	-8.824%
2026-07-01	342.0000	351.7800	342.0000	351.7800	-2.554%	3	2,543	-2.780%
2026-06-30	361.5200	361.9300	361.0000	361.0000	+9.195%	25	2,542	-5.263%
2026-06-29	313.0000	330.6000	313.0000	330.6000	+9.073%	11	2,543	+3.448%
2026-06-26	294.9000	303.1000	294.7000	303.1000	-1.527%	20	2,544	+12.834%
2026-06-25	307.7000	308.3000	307.7000	307.8000	-6.130%	3	2,563	+11.111%
2026-06-23	327.9000	327.9000	327.9000	327.9000	-10.848%	41	2,562	+4.300%
2026-06-22	367.8000	367.8000	367.8000	367.8000	-3.667%	1	2,562	-7.015%
2026-06-18	379.7600	381.8000	378.7800	381.8000	-0.105%	3	2,557	-10.424%
2026-06-17	390.2000	390.2000	382.2000	382.2000	-1.393%	4	2,557	-10.518%
2026-06-16	404.8000	404.8000	387.6000	387.6000	-7.117%	20	2,557	-11.765%
2026-06-15	403.0000	417.3000	402.5400	417.3000	+18.329%	3	2,560	-18.045%
2026-06-12	352.6600	352.6600	352.6600	352.6600	+1.922%	2	2,560	-3.023%
2026-06-11	310.5000	346.0100	310.5000	346.0100	+18.415%	3	2,560	-1.159%
2026-06-10	300.9000	300.9000	292.2000	292.2000	-17.841%	83	2,558	+17.043%
2026-06-08	364.0000	364.0000	355.6500	355.6500	+2.700%	222	2,494	-3.838%
2026-06-05	406.2000	406.2000	346.3000	346.3000	-21.331%	6	2,387	-1.242%
2026-06-04	408.3000	440.6600	408.3000	440.2000	+2.420%	269	2,389	-22.308%
2026-06-03	431.6000	431.6000	422.8000	429.8000	-3.023%	10	2,305	-20.428%
2026-06-02	434.5000	450.1000	434.5000	443.2000	+4.947%	14	2,306	-22.834%
2026-06-01	422.3100	422.3100	422.3100	422.3100	-0.455%	1	2,314	-19.017%
2026-05-29	436.4000	436.4000	422.2900	424.2400	-0.179%	23	2,315	-19.385%
2026-05-28	410.0000	425.0000	410.0000	425.0000	+7.841%	6	2,317	-19.529%
2026-05-27	401.3000	402.5000	392.1000	394.1000	-0.291%	9	2,320	-13.220%
2026-05-26	394.8500	395.2600	394.8500	395.2500	+2.471%	3	2,312	-13.472%
2026-05-22	386.7200	386.7200	385.7200	385.7200	+8.287%	2	2,313	-11.335%
2026-05-21	356.2000	356.2000	356.2000	356.2000	+10.752%	1	2,313	-3.987%
2026-05-19	323.9800	336.6000	318.0000	321.6200	-21.117%	11	2,313	+6.337%
2026-05-14	406.3000	413.5400	406.3000	407.7200	+8.304%	19	2,313	-16.119%
2026-05-13	355.8000	381.8900	355.8000	376.4600	+11.379%	10	2,313	-9.154%
2026-05-12	338.0000	338.0000	338.0000	338.0000	-4.398%	6	2,313	+1.183%
2026-05-11	353.1600	353.5500	353.1600	353.5500	+3.927%	2	2,313	-3.267%
2026-05-08	340.1900	340.1900	340.1900	340.1900	+27.031%	1	2,312	+0.532%
2026-05-01	267.8900	267.8900	266.3000	267.8000	+19.821%	6	2,260	+27.707%
2026-04-29	223.5000	223.5000	219.0100	223.5000	-1.758%	163	2,260	+53.020%
2026-04-28	227.5000	227.5000	227.5000	227.5000	-4.211%	1	2,120	+50.330%
2026-04-27	233.5000	237.5000	232.0000	237.5000	+8.250%	329	2,121	+44.000%
2026-04-22	219.1000	219.4000	219.1000	219.4000	-0.535%	3	2,123	+55.880%
2026-04-17	220.1800	220.5800	219.8900	220.5800	+14.766%	6	2,120	+55.046%
2026-04-16	193.5000	193.8000	189.8100	192.2000	+3.272%	40	2,114	+77.940%
2026-04-15	169.1000	186.7700	168.7000	186.1100	+13.447%	538	2,108	+83.762%
2026-04-14	147.5500	164.0500	147.5500	164.0500	+15.447%	22	1,746	+108.473%
2026-04-13	128.5700	142.1000	128.5700	142.1000	+11.451%	19	1,736	+140.676%
2026-04-10	131.9100	133.9600	127.5000	127.5000	-2.501%	5	1,740	+168.235%
2026-04-09	122.4800	130.7700	122.4800	130.7700	+7.896%	14	1,738	+161.528%
2026-04-08	124.0900	125.1000	121.2000	121.2000	+22.301%	13	1,738	+182.178%
2026-04-06	97.0300	99.4000	97.0200	99.1000	+6.789%	9	1,739	+245.106%
2026-03-31	92.8000	92.8000	92.8000	92.8000	+18.217%	1	1,735	+268.534%
2026-03-27	83.8000	85.1000	78.5000	78.5000	-31.423%	68	1,734	+335.669%
2026-03-23	115.8800	115.8800	114.4700	114.4700	+1.122%	4	1,667	+198.768%
2026-03-19	111.7200	113.5300	111.1400	113.2000	-5.193%	8	1,580	+202.120%
2026-03-18	122.8000	123.5000	119.4000	119.4000	-15.618%	5	1,580	+186.432%
2026-03-10	142.9000	142.9000	141.5000	141.5000	+8.313%	3	1,579	+141.696%
2026-03-09	130.4800	131.0700	130.4800	130.6400	-2.667%	4	1,579	+161.788%
2026-03-03	134.2200	134.2200	134.2200	134.2200	-23.021%	10	1,179	+154.806%
2026-02-25	173.1500	174.3600	173.1500	174.3600	+13.953%	3	1,179	+96.146%
2026-02-13	153.0100	153.0100	153.0100	153.0100	-14.039%	1	1,179	+123.515%
2026-02-09	178.0000	178.0000	178.0000	178.0000	+12.658%	1	1,179	+92.135%
2026-02-05	157.6000	158.0000	157.6000	158.0000	-5.672%	2	1,179	+116.456%
2026-02-04	167.6400	167.6400	167.5000	167.5000	-11.188%	2	1,180	+104.179%
2026-01-29	178.0100	188.6000	178.0100	188.6000	-1.668%	4	1,036	+81.336%
2026-01-26	191.7000	191.8000	191.7000	191.8000	+19.338%	2	1,035	+78.311%
2026-01-20	160.7200	160.7200	160.7200	160.7200	-16.139%	75	1,036	+112.792%
2026-01-16	194.6000	194.6000	191.6500	191.6500	+8.651%	2	961	+78.450%
2026-01-14	182.2500	182.2500	176.3900	176.3900	-8.786%	3	961	+93.889%
2026-01-13	193.5300	193.5300	193.3800	193.3800	+4.609%	22	960	+76.854%
2026-01-08	184.6000	184.8600	184.6000	184.8600	-2.397%	2	960	+85.005%
2026-01-07	195.8000	197.0000	189.3000	189.4000	+9.442%	25	960	+80.570%
2025-12-23	173.2100	173.2100	172.0800	173.0600	+0.669%	600	855	+97.619%
2025-12-22	171.9100	171.9100	171.9100	171.9100	+5.615%	1	353	+98.941%
2025-12-18	157.2300	162.7700	157.2300	162.7700	+11.060%	12	353	+110.112%
2025-12-17	160.1000	160.1000	146.5600	146.5600	-12.171%	10	348	+133.352%
2025-12-16	166.8700	166.8700	166.8700	166.8700	-5.268%	2	344	+104.950%
2025-12-15	176.1500	176.1500	176.1500	176.1500	-9.309%	10	342	+94.153%
2025-12-09	193.6500	194.2300	193.6500	194.2300	+0.268%	3	341	+76.080%
2025-11-26	193.7100	193.7100	193.7100	193.7100	+6.904%	2	338	+76.553%
2025-11-25	181.2000	181.2000	181.2000	181.2000	+9.818%	1	338	+88.742%
2025-11-24	165.0000	165.0000	165.0000	165.0000	-10.409%	10	338	+107.273%
2025-11-20	184.1700	184.1700	184.1700	184.1700	+15.106%	1	328	+85.698%
2025-11-19	160.0000	160.0000	160.0000	160.0000	-1.137%	218	328	+113.750%
2025-11-18	150.9400	166.6200	150.9400	161.8400	-14.052%	22	110	+111.320%
2025-11-14	194.0000	194.0000	188.2000	188.3000	-3.973%	20	91	+81.625%
2025-11-13	198.1000	198.7400	195.5800	196.0900	-11.830%	138	73	+74.410%
2025-11-12	222.4000	222.4000	222.4000	222.4000	+16.318%	3	162	+53.777%
2025-11-10	190.7700	191.3200	190.7700	191.2000	+4.670%	7	168	+78.870%
2025-11-06	183.0000	183.0000	182.6700	182.6700	-6.323%	2	26	+87.223%
2025-11-04	195.0000	195.0000	195.0000	195.0000	-7.054%	1	25	+75.385%
2025-10-30	209.8000	209.8000	209.8000	209.8000	+5.906%	1	24	+63.012%
2025-10-27	197.7000	198.1000	197.7000	198.1000	+12.346%	20	4	+72.640%
2025-10-24	175.2700	176.3400	175.2700	176.3300	+8.987%	4	4	+93.955%
2025-10-07	162.5300	162.5300	161.7900	161.7900	-1.755%	4	4	+111.385%
2025-10-03	165.1000	165.1000	164.6500	164.6800	0.000%	7	3	+107.675%

.dark-mode .k3kr8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3kr8B{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C8500SPX Dec 17 2027 8500.00 Call (SPX271217C08500000)option OPRA

SPX20271217C8500
SPX Dec 17 2027 8500.00 Call (SPX271217C08500000)
option OPRA