Dark

SPX20271217C8600
SPX Dec 17 2027 8600.00 Call (SPX271217C08600000)
option OPRA

EOD

Jul 6, 2026

335.91+15.592%(+45.31)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	332.6000	335.9100	328.6000	335.9100	+15.592%	8	1,408	0.000%
2026-06-29	290.6000	290.6000	290.6000	290.6000	-2.086%	101	1,402	+15.592%
2026-06-24	297.6000	297.6000	296.7900	296.7900	-2.404%	2	1,395	+13.181%
2026-06-23	304.1000	304.1000	304.1000	304.1000	-13.354%	301	1,396	+10.460%
2026-06-16	358.2000	358.2000	350.9700	350.9700	+29.509%	6	1,295	-4.291%
2026-06-09	278.1300	278.3100	271.0000	271.0000	-16.410%	5	1,306	+23.952%
2026-06-08	324.2000	324.2000	324.2000	324.2000	-20.500%	2	1,306	+3.612%
2026-06-02	395.8000	407.8000	395.8000	407.8000	+5.484%	2	1,305	-17.629%
2026-05-29	386.2000	386.6000	386.2000	386.6000	+0.800%	2	1,304	-13.112%
2026-05-28	382.0700	383.5300	382.0600	383.5300	+3.489%	152	1,304	-12.416%
2026-05-14	370.6000	370.6000	370.6000	370.6000	+9.396%	8	1,383	-9.360%
2026-05-13	338.7700	338.7700	338.7700	338.7700	+11.203%	1	1,381	-0.844%
2026-05-08	304.6400	304.6400	304.6400	304.6400	+11.794%	1	1,381	+10.265%
2026-05-06	274.3000	274.3000	272.5000	272.5000	+10.682%	421	1,380	+23.270%
2026-05-05	246.6000	246.9000	246.2000	246.2000	+51.108%	716	1,760	+36.438%
2026-04-15	162.9300	162.9300	162.9300	162.9300	+15.570%	1	931	+106.168%
2026-04-14	140.9800	140.9800	140.9800	140.9800	+21.117%	7	930	+138.268%
2026-04-13	116.2000	116.7000	116.1000	116.4000	+3.929%	60	930	+188.582%
2026-04-10	114.2600	114.2600	112.0000	112.0000	+0.358%	3	940	+199.920%
2026-04-09	109.9000	111.7000	109.8000	111.6000	+6.764%	30	941	+200.995%
2026-04-08	104.5300	104.5300	104.5300	104.5300	+66.715%	3	954	+221.353%
2026-03-30	62.7000	62.7000	62.7000	62.7000	-33.084%	5	954	+435.742%
2026-03-25	95.3900	95.3900	93.4000	93.7000	-4.094%	55	954	+258.495%
2026-03-19	98.5200	98.5400	96.6400	97.7000	-12.061%	202	934	+243.818%
2026-03-17	111.1000	111.1000	111.1000	111.1000	+1.927%	5	1,009	+202.349%
2026-03-16	109.0000	109.0000	109.0000	109.0000	+4.008%	2	1,009	+208.174%
2026-03-13	109.0000	109.0000	104.7000	104.8000	-6.778%	17	1,011	+220.525%
2026-03-12	112.4200	112.4200	112.4200	112.4200	-10.919%	2	1,011	+198.799%
2026-03-10	126.7000	126.7000	126.2000	126.2000	-0.158%	2	1,011	+166.173%
2026-03-04	126.4000	126.4000	126.4000	126.4000	-5.155%	4	1,011	+165.752%
2026-03-02	133.2700	133.2700	133.2700	133.2700	-7.886%	1	1,011	+152.052%
2026-02-18	144.6800	144.6800	144.6800	144.6800	+3.195%	1	1,012	+132.174%
2026-02-12	141.2000	141.2000	140.2000	140.2000	-2.436%	56	1,047	+139.593%
2026-02-06	143.7000	143.7000	143.7000	143.7000	+4.130%	2	1,002	+133.758%
2026-02-05	138.0000	138.0000	138.0000	138.0000	-16.465%	1	1,004	+143.413%
2026-01-29	165.2000	165.2000	165.2000	165.2000	+0.732%	361	1,003	+103.335%
2026-01-26	164.1000	164.1000	164.0000	164.0000	+4.425%	2	919	+104.823%
2026-01-23	158.2900	158.2900	157.0500	157.0500	+7.998%	3	918	+113.887%
2026-01-20	145.4200	145.4200	145.4200	145.4200	-14.589%	1	918	+130.993%
2026-01-13	170.1300	170.2600	170.1300	170.2600	+19.288%	2	718	+97.292%
2025-12-19	142.7300	142.7300	142.7300	142.7300	+5.954%	3	718	+135.346%
2025-12-18	134.7100	134.7100	134.7100	134.7100	-21.553%	2	718	+149.358%
2025-12-08	171.7200	171.7200	171.7200	171.7200	-2.432%	5	718	+95.615%
2025-12-05	175.5000	176.0000	175.5000	176.0000	+5.389%	2	718	+90.858%
2025-11-14	167.0000	167.0000	167.0000	167.0000	-4.544%	2	671	+101.144%
2025-11-13	177.8100	177.8100	174.9500	174.9500	-9.502%	3	669	+92.003%
2025-11-11	181.0000	193.3200	181.0000	193.3200	+4.543%	2	669	+73.759%
2025-11-10	184.9200	184.9200	184.9200	184.9200	-7.954%	1	671	+81.652%
2025-10-29	200.9000	200.9000	200.9000	200.9000	+42.989%	1	670	+67.203%
2025-10-21	140.6000	140.6000	140.5000	140.5000	-3.103%	5	669	+139.082%
2025-10-15	145.0000	145.0000	145.0000	145.0000	-4.480%	2	670	+131.662%
2025-10-09	151.8000	151.8000	151.8000	151.8000	+2.519%	12	668	+121.285%
2025-10-06	147.9700	148.0700	147.9700	148.0700	+25.483%	2	672	+126.859%
2025-09-22	118.0000	118.0000	118.0000	118.0000	+33.183%	2	672	+184.669%
2025-09-05	88.6000	88.7000	88.6000	88.6000	+14.767%	5	670	+279.131%
2025-09-03	77.3000	77.3000	77.1000	77.2000	-11.529%	5	666	+335.117%
2025-08-28	87.2600	87.2600	87.2600	87.2600	+6.805%	1	666	+284.953%
2025-08-25	81.7000	81.9000	81.6000	81.7000	-10.368%	9	666	+311.151%
2025-08-13	91.2100	91.2100	91.1500	91.1500	+26.072%	2	675	+268.524%
2025-08-05	72.3000	72.4000	72.2000	72.3000	-19.524%	9	675	+364.606%
2025-07-31	90.5100	90.5100	89.8400	89.8400	+2.370%	2	666	+273.898%
2025-07-28	88.7700	88.7700	87.7600	87.7600	+0.642%	2	666	+282.760%
2025-07-24	86.5500	87.2000	86.5500	87.2000	+6.341%	2	666	+285.218%
2025-07-23	80.7800	82.0000	79.5000	82.0000	+4.859%	20	665	+309.646%
2025-07-21	77.5900	78.2000	77.5900	78.2000	+8.914%	14	675	+329.552%
2025-07-09	71.8000	71.8000	71.8000	71.8000	+1.127%	5	687	+367.841%
2025-07-07	72.0000	72.0000	71.0000	71.0000	+18.333%	12	682	+373.113%
2025-06-27	60.0000	60.0000	60.0000	60.0000	+2.564%	5	682	+459.850%
2025-06-26	55.5000	58.5000	55.5000	58.5000	+7.993%	91	682	+474.205%
2025-06-11	54.1700	54.1700	54.1700	54.1700	+1.461%	15	618	+520.103%
2025-06-10	53.3900	53.3900	53.3900	53.3900	+18.644%	1	618	+529.163%
2025-06-05	45.0000	45.0000	45.0000	45.0000	+25.769%	1	578	+646.467%
2025-05-07	35.7800	35.7800	35.7800	35.7800	-5.168%	1	428	+838.821%
2025-05-05	36.6900	37.7300	36.6900	37.7300	-6.214%	2	429	+790.299%
2025-05-02	39.9000	40.2300	39.8200	40.2300	+38.438%	6	429	+734.974%
2025-04-23	29.0600	29.0600	29.0600	29.0600	+9.992%	11	429	+1,055.919%
2025-04-22	26.4200	26.4200	26.4200	26.4200	+1.149%	1	429	+1,171.423%
2025-04-11	25.9600	26.1200	25.9600	26.1200	-1.434%	10	428	+1,186.026%
2025-04-10	26.5000	26.5000	26.5000	26.5000	+55.882%	2	428	+1,167.585%
2025-04-04	17.0000	17.0000	17.0000	17.0000	-27.412%	6	428	+1,875.941%
2025-03-28	23.4200	23.4200	23.4200	23.4200	-32.701%	2	428	+1,334.287%
2025-03-19	35.0000	35.0000	34.8000	34.8000	+2.053%	4	428	+865.259%
2025-03-10	35.5000	35.5000	33.3000	34.1000	-45.545%	63	428	+885.073%
2025-01-10	59.1500	62.6200	59.1500	62.6200	-25.364%	52	378	+436.426%
2024-12-26	85.0000	85.0000	83.9000	83.9000	-12.967%	8	378	+300.369%
2024-12-12	96.4000	96.4000	96.4000	96.4000	-2.626%	5	378	+248.454%
2024-12-05	99.0000	99.0000	99.0000	99.0000	+28.288%	220	378	+239.303%
2024-11-18	77.1700	77.1700	77.1700	77.1700	-15.476%	2	158	+335.286%
2024-11-11	95.8000	96.5100	89.9000	91.3000	+4.822%	214	0	+267.919%
2024-11-08	87.7000	88.0000	87.1000	87.1000	0.000%	110	0	+285.660%

.dark-mode .SWMs8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SWMs8b{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C8600SPX Dec 17 2027 8600.00 Call (SPX271217C08600000)option OPRA

SPX20271217C8600
SPX Dec 17 2027 8600.00 Call (SPX271217C08600000)
option OPRA