Dark

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

EOD

Sep 10, 2026

324.10-10.642%(-38.60)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	323.0600	329.6700	323.0600	324.1000	-10.642%	229	2,651	0.000%
2026-09-08	362.3000	362.7000	362.3000	362.7000	-7.498%	51	2,512	-10.642%
2026-09-03	369.6000	395.0200	368.9300	392.1000	+14.049%	23	2,511	-17.343%
2026-09-01	344.6400	344.6400	343.8000	343.8000	-16.844%	5	2,502	-5.730%
2026-08-27	413.3100	413.4400	413.3100	413.4400	+5.529%	2	2,502	-21.609%
2026-08-26	391.7800	391.7800	391.7800	391.7800	+2.697%	1	2,501	-17.275%
2026-08-24	377.1400	381.7500	377.1400	381.4900	-3.591%	26	2,501	-15.044%
2026-08-21	387.5000	395.7000	387.5000	395.7000	+4.434%	23	2,501	-18.095%
2026-08-20	381.5000	381.9000	377.5000	378.9000	-8.212%	60	2,501	-14.463%
2026-08-18	412.8000	412.8000	412.8000	412.8000	-7.006%	1	2,487	-21.487%
2026-08-17	454.0900	454.0900	443.6000	443.9000	-3.584%	11	2,487	-26.988%
2026-08-14	463.2600	464.8000	458.6000	460.4000	+4.234%	58	2,482	-29.605%
2026-08-12	439.5000	441.7000	439.3000	441.7000	+1.540%	33	2,459	-26.624%
2026-08-11	435.2000	435.2000	435.0000	435.0000	-3.654%	3	2,460	-25.494%
2026-08-10	448.6900	451.5000	448.6900	451.5000	+1.598%	3	2,460	-28.217%
2026-08-07	435.6000	444.4000	435.6000	444.4000	+5.326%	11	2,460	-27.070%
2026-08-06	436.4000	442.6400	420.8700	421.9300	-4.756%	48	2,461	-23.186%
2026-08-05	443.0000	443.0000	443.0000	443.0000	+11.587%	3	2,475	-26.840%
2026-08-04	397.0000	397.0000	397.0000	397.0000	+10.742%	61	2,475	-18.363%
2026-08-03	358.4900	358.4900	358.4900	358.4900	+15.307%	2	2,476	-9.593%
2026-07-31	304.5000	310.9000	303.9000	310.9000	+1.668%	3	2,615	+4.246%
2026-07-30	275.4000	305.8000	275.4000	305.8000	+6.476%	36	2,618	+5.984%
2026-07-29	276.0200	287.2000	276.0200	287.2000	-3.946%	2	2,592	+12.848%
2026-07-27	299.0000	299.0000	299.0000	299.0000	-6.883%	2	2,592	+8.395%
2026-07-24	323.6000	323.6000	321.1000	321.1000	+5.279%	9	2,592	+0.934%
2026-07-23	305.0000	305.0000	305.0000	305.0000	-12.407%	1	2,587	+6.262%
2026-07-21	348.6400	348.6400	348.2000	348.2000	+7.040%	2	2,586	-6.921%
2026-07-20	348.1000	348.1000	325.3000	325.3000	-12.490%	5	2,586	-0.369%
2026-07-14	371.7300	371.7300	371.7300	371.7300	+1.234%	3	2,590	-12.813%
2026-07-13	374.0800	374.6200	365.6000	367.2000	-5.043%	15	2,590	-11.737%
2026-07-10	386.3000	386.7000	386.3000	386.7000	+13.070%	30	2,585	-16.188%
2026-07-08	342.0000	342.0000	342.0000	342.0000	-8.824%	50	2,585	-5.234%
2026-07-06	362.3000	375.1500	362.0000	375.1000	+6.629%	114	2,585	-13.596%
2026-07-01	342.0000	351.7800	342.0000	351.7800	-2.554%	3	2,543	-7.869%
2026-06-30	361.5200	361.9300	361.0000	361.0000	+9.195%	25	2,542	-10.222%
2026-06-29	313.0000	330.6000	313.0000	330.6000	+9.073%	11	2,543	-1.966%
2026-06-26	294.9000	303.1000	294.7000	303.1000	-1.527%	20	2,544	+6.928%
2026-06-25	307.7000	308.3000	307.7000	307.8000	-6.130%	3	2,563	+5.296%
2026-06-23	327.9000	327.9000	327.9000	327.9000	-10.848%	41	2,562	-1.159%
2026-06-22	367.8000	367.8000	367.8000	367.8000	-3.667%	1	2,562	-11.881%
2026-06-18	379.7600	381.8000	378.7800	381.8000	-0.105%	3	2,557	-15.113%
2026-06-17	390.2000	390.2000	382.2000	382.2000	-1.393%	4	2,557	-15.201%
2026-06-16	404.8000	404.8000	387.6000	387.6000	-7.117%	20	2,557	-16.383%
2026-06-15	403.0000	417.3000	402.5400	417.3000	+18.329%	3	2,560	-22.334%
2026-06-12	352.6600	352.6600	352.6600	352.6600	+1.922%	2	2,560	-8.098%
2026-06-11	310.5000	346.0100	310.5000	346.0100	+18.415%	3	2,560	-6.332%
2026-06-10	300.9000	300.9000	292.2000	292.2000	-17.841%	83	2,558	+10.917%
2026-06-08	364.0000	364.0000	355.6500	355.6500	+2.700%	222	2,494	-8.871%
2026-06-05	406.2000	406.2000	346.3000	346.3000	-21.331%	6	2,387	-6.411%
2026-06-04	408.3000	440.6600	408.3000	440.2000	+2.420%	269	2,389	-26.374%
2026-06-03	431.6000	431.6000	422.8000	429.8000	-3.023%	10	2,305	-24.593%
2026-06-02	434.5000	450.1000	434.5000	443.2000	+4.947%	14	2,306	-26.873%
2026-06-01	422.3100	422.3100	422.3100	422.3100	-0.455%	1	2,314	-23.255%
2026-05-29	436.4000	436.4000	422.2900	424.2400	-0.179%	23	2,315	-23.605%
2026-05-28	410.0000	425.0000	410.0000	425.0000	+7.841%	6	2,317	-23.741%
2026-05-27	401.3000	402.5000	392.1000	394.1000	-0.291%	9	2,320	-17.762%
2026-05-26	394.8500	395.2600	394.8500	395.2500	+2.471%	3	2,312	-18.001%
2026-05-22	386.7200	386.7200	385.7200	385.7200	+8.287%	2	2,313	-15.975%
2026-05-21	356.2000	356.2000	356.2000	356.2000	+10.752%	1	2,313	-9.012%
2026-05-19	323.9800	336.6000	318.0000	321.6200	-21.117%	11	2,313	+0.771%
2026-05-14	406.3000	413.5400	406.3000	407.7200	+8.304%	19	2,313	-20.509%
2026-05-13	355.8000	381.8900	355.8000	376.4600	+11.379%	10	2,313	-13.909%
2026-05-12	338.0000	338.0000	338.0000	338.0000	-4.398%	6	2,313	-4.112%
2026-05-11	353.1600	353.5500	353.1600	353.5500	+3.927%	2	2,313	-8.330%
2026-05-08	340.1900	340.1900	340.1900	340.1900	+27.031%	1	2,312	-4.730%
2026-05-01	267.8900	267.8900	266.3000	267.8000	+19.821%	6	2,260	+21.023%
2026-04-29	223.5000	223.5000	219.0100	223.5000	-1.758%	163	2,260	+45.011%
2026-04-28	227.5000	227.5000	227.5000	227.5000	-4.211%	1	2,120	+42.462%
2026-04-27	233.5000	237.5000	232.0000	237.5000	+8.250%	329	2,121	+36.463%
2026-04-22	219.1000	219.4000	219.1000	219.4000	-0.535%	3	2,123	+47.721%
2026-04-17	220.1800	220.5800	219.8900	220.5800	+14.766%	6	2,120	+46.931%
2026-04-16	193.5000	193.8000	189.8100	192.2000	+3.272%	40	2,114	+68.626%
2026-04-15	169.1000	186.7700	168.7000	186.1100	+13.447%	538	2,108	+74.144%
2026-04-14	147.5500	164.0500	147.5500	164.0500	+15.447%	22	1,746	+97.562%
2026-04-13	128.5700	142.1000	128.5700	142.1000	+11.451%	19	1,736	+128.079%
2026-04-10	131.9100	133.9600	127.5000	127.5000	-2.501%	5	1,740	+154.196%
2026-04-09	122.4800	130.7700	122.4800	130.7700	+7.896%	14	1,738	+147.840%
2026-04-08	124.0900	125.1000	121.2000	121.2000	+22.301%	13	1,738	+167.409%
2026-04-06	97.0300	99.4000	97.0200	99.1000	+6.789%	9	1,739	+227.043%
2026-03-31	92.8000	92.8000	92.8000	92.8000	+18.217%	1	1,735	+249.246%
2026-03-27	83.8000	85.1000	78.5000	78.5000	-31.423%	68	1,734	+312.866%
2026-03-23	115.8800	115.8800	114.4700	114.4700	+1.122%	4	1,667	+183.131%
2026-03-19	111.7200	113.5300	111.1400	113.2000	-5.193%	8	1,580	+186.307%
2026-03-18	122.8000	123.5000	119.4000	119.4000	-15.618%	5	1,580	+171.441%
2026-03-10	142.9000	142.9000	141.5000	141.5000	+8.313%	3	1,579	+129.046%
2026-03-09	130.4800	131.0700	130.4800	130.6400	-2.667%	4	1,579	+148.086%
2026-03-03	134.2200	134.2200	134.2200	134.2200	-23.021%	10	1,179	+141.469%
2026-02-25	173.1500	174.3600	173.1500	174.3600	+13.953%	3	1,179	+85.880%
2026-02-13	153.0100	153.0100	153.0100	153.0100	-14.039%	1	1,179	+111.816%
2026-02-09	178.0000	178.0000	178.0000	178.0000	+12.658%	1	1,179	+82.079%
2026-02-05	157.6000	158.0000	157.6000	158.0000	-5.672%	2	1,179	+105.127%
2026-02-04	167.6400	167.6400	167.5000	167.5000	-11.188%	2	1,180	+93.493%
2026-01-29	178.0100	188.6000	178.0100	188.6000	-1.668%	4	1,036	+71.845%
2026-01-26	191.7000	191.8000	191.7000	191.8000	+19.338%	2	1,035	+68.978%
2026-01-20	160.7200	160.7200	160.7200	160.7200	-16.139%	75	1,036	+101.655%
2026-01-16	194.6000	194.6000	191.6500	191.6500	+8.651%	2	961	+69.110%
2026-01-14	182.2500	182.2500	176.3900	176.3900	-8.786%	3	961	+83.741%
2026-01-13	193.5300	193.5300	193.3800	193.3800	+4.609%	22	960	+67.597%
2026-01-08	184.6000	184.8600	184.6000	184.8600	-2.397%	2	960	+75.322%
2026-01-07	195.8000	197.0000	189.3000	189.4000	+9.442%	25	960	+71.119%
2025-12-23	173.2100	173.2100	172.0800	173.0600	+0.669%	600	855	+87.276%
2025-12-22	171.9100	171.9100	171.9100	171.9100	+5.615%	1	353	+88.529%
2025-12-18	157.2300	162.7700	157.2300	162.7700	+11.060%	12	353	+99.115%
2025-12-17	160.1000	160.1000	146.5600	146.5600	-12.171%	10	348	+121.138%
2025-12-16	166.8700	166.8700	166.8700	166.8700	-5.268%	2	344	+94.223%
2025-12-15	176.1500	176.1500	176.1500	176.1500	-9.309%	10	342	+83.991%
2025-12-09	193.6500	194.2300	193.6500	194.2300	+0.268%	3	341	+66.864%
2025-11-26	193.7100	193.7100	193.7100	193.7100	+6.904%	2	338	+67.312%
2025-11-25	181.2000	181.2000	181.2000	181.2000	+9.818%	1	338	+78.863%
2025-11-24	165.0000	165.0000	165.0000	165.0000	-10.409%	10	338	+96.424%
2025-11-20	184.1700	184.1700	184.1700	184.1700	+15.106%	1	328	+75.979%
2025-11-19	160.0000	160.0000	160.0000	160.0000	-1.137%	218	328	+102.563%
2025-11-18	150.9400	166.6200	150.9400	161.8400	-14.052%	22	110	+100.260%
2025-11-14	194.0000	194.0000	188.2000	188.3000	-3.973%	20	91	+72.119%
2025-11-13	198.1000	198.7400	195.5800	196.0900	-11.830%	138	73	+65.281%
2025-11-12	222.4000	222.4000	222.4000	222.4000	+16.318%	3	162	+45.728%
2025-11-10	190.7700	191.3200	190.7700	191.2000	+4.670%	7	168	+69.508%
2025-11-06	183.0000	183.0000	182.6700	182.6700	-6.323%	2	26	+77.424%
2025-11-04	195.0000	195.0000	195.0000	195.0000	-7.054%	1	25	+66.205%
2025-10-30	209.8000	209.8000	209.8000	209.8000	+5.906%	1	24	+54.480%
2025-10-27	197.7000	198.1000	197.7000	198.1000	+12.346%	20	4	+63.604%
2025-10-24	175.2700	176.3400	175.2700	176.3300	+8.987%	4	4	+83.803%
2025-10-07	162.5300	162.5300	161.7900	161.7900	-1.755%	4	4	+100.321%
2025-10-03	165.1000	165.1000	164.6500	164.6800	0.000%	7	3	+96.806%

.dark-mode .xxCgHR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxCgHR{ 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