Dark

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

EOD

Sep 10, 2026

288.70-4.992%(-15.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	288.7000	288.7000	288.7000	288.7000	-4.992%	10	2,832	0.000%
2026-09-09	306.8000	306.8000	303.8700	303.8700	-8.288%	91	2,822	-4.992%
2026-09-04	331.3300	331.3300	331.3300	331.3300	-4.897%	1	2,862	-12.866%
2026-09-03	326.9500	348.3900	326.9000	348.3900	+13.136%	5	2,862	-17.133%
2026-09-01	312.6700	312.6700	307.9400	307.9400	-15.863%	106	2,862	-6.248%
2026-08-28	365.5000	366.0000	365.5000	366.0000	+5.476%	3	2,837	-21.120%
2026-08-26	346.0000	347.0000	346.0000	347.0000	+2.215%	301	2,837	-16.801%
2026-08-24	336.1600	339.4800	336.0800	339.4800	-4.436%	26	2,665	-14.958%
2026-08-20	355.0900	355.2400	355.0900	355.2400	-3.175%	2	2,666	-18.731%
2026-08-18	367.0400	367.0400	366.8900	366.8900	-8.209%	827	2,666	-21.312%
2026-08-17	400.1000	400.1000	399.6000	399.7000	-3.872%	3	1,991	-27.771%
2026-08-14	420.3000	420.3000	415.8000	415.8000	+6.207%	4	1,991	-30.568%
2026-08-11	391.5000	391.5000	391.5000	391.5000	-3.681%	1	2,021	-26.258%
2026-08-10	406.0000	406.4600	406.0000	406.4600	-0.012%	2	2,021	-28.972%
2026-08-07	406.6700	406.6700	406.5100	406.5100	+6.235%	2	2,022	-28.981%
2026-08-06	382.6500	382.6500	382.6500	382.6500	+16.751%	1	2,022	-24.552%
2026-08-03	327.7500	327.7500	327.7500	327.7500	+21.795%	1	2,023	-11.915%
2026-07-31	269.1000	269.1000	269.1000	269.1000	+2.456%	1	2,023	+7.284%
2026-07-30	262.6500	262.6500	262.6500	262.6500	+3.732%	1	2,023	+9.918%
2026-07-29	253.2000	253.2000	253.2000	253.2000	-22.969%	1	2,023	+14.021%
2026-07-13	328.7000	328.7000	328.7000	328.7000	-4.024%	2	1,417	-12.169%
2026-07-10	342.6000	342.6000	342.4800	342.4800	+14.389%	4	1,416	-15.703%
2026-07-08	299.4000	299.4000	299.4000	299.4000	-10.869%	12	1,414	-3.574%
2026-07-06	332.6000	335.9100	328.6000	335.9100	+15.592%	8	1,408	-14.054%
2026-06-29	290.6000	290.6000	290.6000	290.6000	-2.086%	101	1,402	-0.654%
2026-06-24	297.6000	297.6000	296.7900	296.7900	-2.404%	2	1,395	-2.726%
2026-06-23	304.1000	304.1000	304.1000	304.1000	-13.354%	301	1,396	-5.064%
2026-06-16	358.2000	358.2000	350.9700	350.9700	+29.509%	6	1,295	-17.742%
2026-06-09	278.1300	278.3100	271.0000	271.0000	-16.410%	5	1,306	+6.531%
2026-06-08	324.2000	324.2000	324.2000	324.2000	-20.500%	2	1,306	-10.950%
2026-06-02	395.8000	407.8000	395.8000	407.8000	+5.484%	2	1,305	-29.205%
2026-05-29	386.2000	386.6000	386.2000	386.6000	+0.800%	2	1,304	-25.323%
2026-05-28	382.0700	383.5300	382.0600	383.5300	+3.489%	152	1,304	-24.726%
2026-05-14	370.6000	370.6000	370.6000	370.6000	+9.396%	8	1,383	-22.099%
2026-05-13	338.7700	338.7700	338.7700	338.7700	+11.203%	1	1,381	-14.780%
2026-05-08	304.6400	304.6400	304.6400	304.6400	+11.794%	1	1,381	-5.232%
2026-05-06	274.3000	274.3000	272.5000	272.5000	+10.682%	421	1,380	+5.945%
2026-05-05	246.6000	246.9000	246.2000	246.2000	+51.108%	716	1,760	+17.262%
2026-04-15	162.9300	162.9300	162.9300	162.9300	+15.570%	1	931	+77.193%
2026-04-14	140.9800	140.9800	140.9800	140.9800	+21.117%	7	930	+104.781%
2026-04-13	116.2000	116.7000	116.1000	116.4000	+3.929%	60	930	+148.024%
2026-04-10	114.2600	114.2600	112.0000	112.0000	+0.358%	3	940	+157.768%
2026-04-09	109.9000	111.7000	109.8000	111.6000	+6.764%	30	941	+158.692%
2026-04-08	104.5300	104.5300	104.5300	104.5300	+66.715%	3	954	+176.189%
2026-03-30	62.7000	62.7000	62.7000	62.7000	-33.084%	5	954	+360.447%
2026-03-25	95.3900	95.3900	93.4000	93.7000	-4.094%	55	954	+208.111%
2026-03-19	98.5200	98.5400	96.6400	97.7000	-12.061%	202	934	+195.496%
2026-03-17	111.1000	111.1000	111.1000	111.1000	+1.927%	5	1,009	+159.856%
2026-03-16	109.0000	109.0000	109.0000	109.0000	+4.008%	2	1,009	+164.862%
2026-03-13	109.0000	109.0000	104.7000	104.8000	-6.778%	17	1,011	+175.477%
2026-03-12	112.4200	112.4200	112.4200	112.4200	-10.919%	2	1,011	+156.805%
2026-03-10	126.7000	126.7000	126.2000	126.2000	-0.158%	2	1,011	+128.764%
2026-03-04	126.4000	126.4000	126.4000	126.4000	-5.155%	4	1,011	+128.402%
2026-03-02	133.2700	133.2700	133.2700	133.2700	-7.886%	1	1,011	+116.628%
2026-02-18	144.6800	144.6800	144.6800	144.6800	+3.195%	1	1,012	+99.544%
2026-02-12	141.2000	141.2000	140.2000	140.2000	-2.436%	56	1,047	+105.920%
2026-02-06	143.7000	143.7000	143.7000	143.7000	+4.130%	2	1,002	+100.905%
2026-02-05	138.0000	138.0000	138.0000	138.0000	-16.465%	1	1,004	+109.203%
2026-01-29	165.2000	165.2000	165.2000	165.2000	+0.732%	361	1,003	+74.758%
2026-01-26	164.1000	164.1000	164.0000	164.0000	+4.425%	2	919	+76.037%
2026-01-23	158.2900	158.2900	157.0500	157.0500	+7.998%	3	918	+83.827%
2026-01-20	145.4200	145.4200	145.4200	145.4200	-14.589%	1	918	+98.528%
2026-01-13	170.1300	170.2600	170.1300	170.2600	+19.288%	2	718	+69.564%
2025-12-19	142.7300	142.7300	142.7300	142.7300	+5.954%	3	718	+102.270%
2025-12-18	134.7100	134.7100	134.7100	134.7100	-21.553%	2	718	+114.312%
2025-12-08	171.7200	171.7200	171.7200	171.7200	-2.432%	5	718	+68.123%
2025-12-05	175.5000	176.0000	175.5000	176.0000	+5.389%	2	718	+64.034%
2025-11-14	167.0000	167.0000	167.0000	167.0000	-4.544%	2	671	+72.874%
2025-11-13	177.8100	177.8100	174.9500	174.9500	-9.502%	3	669	+65.019%
2025-11-11	181.0000	193.3200	181.0000	193.3200	+4.543%	2	669	+49.338%
2025-11-10	184.9200	184.9200	184.9200	184.9200	-7.954%	1	671	+56.122%
2025-10-29	200.9000	200.9000	200.9000	200.9000	+42.989%	1	670	+43.703%
2025-10-21	140.6000	140.6000	140.5000	140.5000	-3.103%	5	669	+105.480%
2025-10-15	145.0000	145.0000	145.0000	145.0000	-4.480%	2	670	+99.103%
2025-10-09	151.8000	151.8000	151.8000	151.8000	+2.519%	12	668	+90.184%
2025-10-06	147.9700	148.0700	147.9700	148.0700	+25.483%	2	672	+94.975%
2025-09-22	118.0000	118.0000	118.0000	118.0000	+33.183%	2	672	+144.661%
2025-09-05	88.6000	88.7000	88.6000	88.6000	+14.767%	5	670	+225.847%
2025-09-03	77.3000	77.3000	77.1000	77.2000	-11.529%	5	666	+273.964%
2025-08-28	87.2600	87.2600	87.2600	87.2600	+6.805%	1	666	+230.850%
2025-08-25	81.7000	81.9000	81.6000	81.7000	-10.368%	9	666	+253.366%
2025-08-13	91.2100	91.2100	91.1500	91.1500	+26.072%	2	675	+216.731%
2025-08-05	72.3000	72.4000	72.2000	72.3000	-19.524%	9	675	+299.308%
2025-07-31	90.5100	90.5100	89.8400	89.8400	+2.370%	2	666	+221.349%
2025-07-28	88.7700	88.7700	87.7600	87.7600	+0.642%	2	666	+228.965%
2025-07-24	86.5500	87.2000	86.5500	87.2000	+6.341%	2	666	+231.078%
2025-07-23	80.7800	82.0000	79.5000	82.0000	+4.859%	20	665	+252.073%
2025-07-21	77.5900	78.2000	77.5900	78.2000	+8.914%	14	675	+269.182%
2025-07-09	71.8000	71.8000	71.8000	71.8000	+1.127%	5	687	+302.089%
2025-07-07	72.0000	72.0000	71.0000	71.0000	+18.333%	12	682	+306.620%
2025-06-27	60.0000	60.0000	60.0000	60.0000	+2.564%	5	682	+381.167%
2025-06-26	55.5000	58.5000	55.5000	58.5000	+7.993%	91	682	+393.504%
2025-06-11	54.1700	54.1700	54.1700	54.1700	+1.461%	15	618	+432.952%
2025-06-10	53.3900	53.3900	53.3900	53.3900	+18.644%	1	618	+440.738%
2025-06-05	45.0000	45.0000	45.0000	45.0000	+25.769%	1	578	+541.556%
2025-05-07	35.7800	35.7800	35.7800	35.7800	-5.168%	1	428	+706.875%
2025-05-05	36.6900	37.7300	36.6900	37.7300	-6.214%	2	429	+665.174%
2025-05-02	39.9000	40.2300	39.8200	40.2300	+38.438%	6	429	+617.624%
2025-04-23	29.0600	29.0600	29.0600	29.0600	+9.992%	11	429	+893.462%
2025-04-22	26.4200	26.4200	26.4200	26.4200	+1.149%	1	429	+992.733%
2025-04-11	25.9600	26.1200	25.9600	26.1200	-1.434%	10	428	+1,005.283%
2025-04-10	26.5000	26.5000	26.5000	26.5000	+55.882%	2	428	+989.434%
2025-04-04	17.0000	17.0000	17.0000	17.0000	-27.412%	6	428	+1,598.235%
2025-03-28	23.4200	23.4200	23.4200	23.4200	-32.701%	2	428	+1,132.707%
2025-03-19	35.0000	35.0000	34.8000	34.8000	+2.053%	4	428	+729.598%
2025-03-10	35.5000	35.5000	33.3000	34.1000	-45.545%	63	428	+746.628%
2025-01-10	59.1500	62.6200	59.1500	62.6200	-25.364%	52	378	+361.035%
2024-12-26	85.0000	85.0000	83.9000	83.9000	-12.967%	8	378	+244.100%
2024-12-12	96.4000	96.4000	96.4000	96.4000	-2.626%	5	378	+199.481%
2024-12-05	99.0000	99.0000	99.0000	99.0000	+28.288%	220	378	+191.616%
2024-11-18	77.1700	77.1700	77.1700	77.1700	-15.476%	2	158	+274.109%
2024-11-11	95.8000	96.5100	89.9000	91.3000	+4.822%	214	0	+216.210%
2024-11-08	87.7000	88.0000	87.1000	87.1000	0.000%	110	0	+231.458%

.dark-mode .ZFXBm5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZFXBm5{ 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