Dark

SPX20271217C8800
SPX Dec 17 2027 8800.00 Call (SPX271217C08800000)
option OPRA

EOD

Jul 6, 2026

260.80+10.182%(+24.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	264.3000	264.8000	260.8000	260.8000	+10.182%	12	1,702	0.000%
2026-07-02	236.7000	236.7000	236.7000	236.7000	+3.589%	1	1,698	+10.182%
2026-06-29	228.5000	228.5000	228.5000	228.5000	+9.132%	1	1,698	+14.136%
2026-06-26	209.3800	209.3800	209.3800	209.3800	-11.892%	15	1,684	+24.558%
2026-06-23	237.6400	237.6400	237.6400	237.6400	-14.536%	108	1,691	+9.746%
2026-06-17	278.0600	278.0600	278.0600	278.0600	-1.317%	1	1,690	-6.207%
2026-06-16	288.9800	288.9800	281.7700	281.7700	-8.143%	42	1,690	-7.442%
2026-06-15	306.7500	306.7500	306.7500	306.7500	+21.876%	1	1,643	-14.980%
2026-06-12	251.6900	251.6900	251.6900	251.6900	+14.202%	6	1,643	+3.620%
2026-06-11	217.9400	220.3900	217.9400	220.3900	-27.336%	30	1,643	+18.336%
2026-06-04	303.3000	303.3000	303.3000	303.3000	-4.231%	1	1,654	-14.013%
2026-06-03	309.8000	316.7000	309.8000	316.7000	-4.637%	85	1,694	-17.651%
2026-06-02	323.0300	332.3000	323.0300	332.1000	+19.978%	50	1,654	-21.469%
2026-05-22	272.4000	276.8000	272.4000	276.8000	+13.118%	53	1,644	-5.780%
2026-05-21	244.6000	244.7000	244.6000	244.7000	+6.391%	4	1,644	+6.579%
2026-05-19	233.9400	233.9400	230.0000	230.0000	-10.310%	2	1,644	+13.391%
2026-05-18	256.7300	256.7300	256.4400	256.4400	-14.897%	2	1,646	+1.700%
2026-05-14	301.3300	301.3300	301.3300	301.3300	+21.308%	1	1,646	-13.450%
2026-05-12	248.4000	248.4000	248.4000	248.4000	+12.464%	1	1,578	+4.992%
2026-05-06	220.8700	220.8700	220.8700	220.8700	+18.690%	2	1,578	+18.079%
2026-05-05	186.0900	186.0900	186.0900	186.0900	+5.853%	6	1,580	+40.147%
2026-05-04	175.8000	175.8000	175.8000	175.8000	-0.840%	375	1,372	+48.350%
2026-05-01	177.2900	177.2900	177.2900	177.2900	+18.170%	1	1,410	+47.104%
2026-04-28	150.0300	150.0300	150.0300	150.0300	+0.550%	1	1,410	+73.832%
2026-04-17	149.2100	149.2100	149.2100	149.2100	+17.943%	1	1,410	+74.787%
2026-04-16	126.7800	126.7800	126.5100	126.5100	+3.493%	7	1,411	+106.150%
2026-04-15	106.6000	122.2400	106.2000	122.2400	+17.347%	47	1,415	+113.351%
2026-04-14	104.1700	104.1700	104.1700	104.1700	+17.441%	8	1,388	+150.360%
2026-04-13	82.5000	88.7000	82.5000	88.7000	+9.777%	5	1,380	+194.025%
2026-04-10	80.4000	83.7000	80.2000	80.8000	-0.615%	23	1,375	+222.772%
2026-04-09	81.6000	81.6000	81.3000	81.3000	+4.633%	48	1,354	+220.787%
2026-04-08	76.9000	78.3000	76.1000	77.7000	+30.369%	25	1,306	+235.650%
2026-04-02	59.7000	59.7000	59.6000	59.6000	-6.875%	2	1,278	+337.584%
2026-04-01	64.0000	64.0000	64.0000	64.0000	+21.212%	1	1,278	+307.500%
2026-03-27	52.8000	52.8000	52.8000	52.8000	-33.249%	1	1,277	+393.939%
2026-03-18	78.7000	79.1000	78.6000	79.1000	-24.810%	10	1,277	+229.709%
2026-03-02	105.4000	105.5000	105.2000	105.2000	-14.749%	4	1,173	+147.909%
2026-02-11	123.4000	123.4000	123.4000	123.4000	-3.216%	1	1,175	+111.345%
2026-02-09	127.7000	127.7000	127.5000	127.5000	+25.246%	2	1,174	+104.549%
2026-02-05	101.1000	101.8000	101.1000	101.8000	-18.949%	2	1,174	+156.189%
2026-01-29	125.6000	125.6000	125.6000	125.6000	-2.104%	1	1,175	+107.643%
2026-01-16	128.5000	128.5000	128.3000	128.3000	+5.164%	10	1,174	+103.274%
2026-01-14	121.4600	122.0000	121.4600	122.0000	-2.087%	2	1,174	+113.770%
2026-01-08	124.6000	124.6000	124.6000	124.6000	+5.236%	1	1,173	+109.310%
2025-12-15	118.4000	118.4000	118.4000	118.4000	-13.514%	2	1,173	+120.270%
2025-12-05	136.9000	136.9000	136.9000	136.9000	-10.288%	1	1,173	+90.504%
2025-11-11	152.6000	152.6000	152.6000	152.6000	+24.368%	1	1,174	+70.904%
2025-11-06	126.5000	127.3000	120.9000	122.7000	-13.102%	200	1,173	+112.551%
2025-10-28	141.2000	141.2000	141.2000	141.2000	+43.350%	70	993	+84.703%
2025-10-17	98.5000	98.5000	98.5000	98.5000	-4.831%	6	1,013	+164.772%
2025-10-15	106.7000	106.7000	103.5000	103.5000	+0.779%	8	1,013	+151.981%
2025-10-14	90.5000	103.4000	90.5000	102.7000	+4.582%	7	1,012	+153.944%
2025-10-13	100.8000	100.8000	98.2000	98.2000	+4.468%	4	1,012	+165.580%
2025-10-10	94.0000	94.0000	94.0000	94.0000	-19.795%	1	1,015	+177.447%
2025-10-09	117.2000	117.2000	117.2000	117.2000	+7.523%	1	1,016	+122.526%
2025-10-07	109.0000	109.0000	109.0000	109.0000	-3.111%	3	1,012	+139.266%
2025-10-06	108.0000	112.5000	108.0000	112.5000	+10.609%	6	1,012	+131.822%
2025-10-02	101.7100	101.7100	101.7100	101.7100	+15.672%	2	1,009	+156.415%
2025-09-19	86.3000	87.9300	86.3000	87.9300	+3.216%	6	1,010	+196.600%
2025-09-18	80.6900	85.2000	79.6500	85.1900	+7.427%	20	1,012	+206.139%
2025-09-15	78.2200	79.3000	78.2100	79.3000	+3.525%	16	1,018	+228.878%
2025-09-12	75.8000	76.6100	75.8000	76.6000	+2.311%	15	1,018	+240.470%
2025-09-11	69.6000	74.9300	69.6000	74.8700	+9.299%	214	1,018	+248.337%
2025-09-10	67.0000	68.5000	66.9500	68.5000	+5.304%	8	1,016	+280.730%
2025-08-28	65.0500	65.0500	65.0500	65.0500	+16.369%	1	1,017	+300.922%
2025-08-21	55.8000	55.9000	55.8000	55.9000	-18.632%	210	1,016	+366.547%
2025-08-13	68.0000	68.7000	68.0000	68.7000	+16.441%	2	1,117	+279.622%
2025-08-11	59.0000	59.0000	59.0000	59.0000	+13.462%	50	1,117	+342.034%
2025-08-07	52.0000	52.0000	52.0000	52.0000	-20.428%	100	1,117	+401.538%
2025-07-31	65.3500	65.3500	65.3500	65.3500	-1.729%	1	1,217	+299.082%
2025-07-28	66.5000	66.5000	66.5000	66.5000	+1.064%	1	1,217	+292.180%
2025-07-25	65.8000	65.8000	65.8000	65.8000	-1.644%	1	1,218	+296.353%
2025-07-24	65.4000	66.9000	65.4000	66.9000	+4.941%	2	1,218	+289.836%
2025-07-23	61.9500	63.7500	61.9500	63.7500	+172.436%	2	1,218	+309.098%
2025-04-25	23.4000	23.4000	23.4000	23.4000	+25.134%	240	1,218	+1,014.530%
2025-03-31	18.7000	18.7000	18.7000	18.7000	+2.354%	10	990	+1,294.652%
2025-03-28	18.1100	18.2700	18.1100	18.2700	-34.067%	4	990	+1,327.477%
2025-03-17	27.7100	27.7100	27.7100	27.7100	-6.385%	1	992	+841.176%
2025-03-11	29.6000	29.6000	29.6000	29.6000	-13.703%	250	993	+781.081%
2025-03-06	34.3000	34.3000	34.3000	34.3000	-28.927%	50	743	+660.350%
2025-01-10	45.5600	48.2600	45.5600	48.2600	-0.413%	52	444	+440.406%
2024-12-30	48.4600	48.4600	48.4600	48.4600	-34.822%	1	431	+438.176%
2024-12-12	74.3500	74.3500	74.3500	74.3500	+24.186%	5	431	+250.773%
2024-11-18	58.9700	59.8700	58.9700	59.8700	-14.226%	6	431	+335.610%
2024-11-11	74.0000	74.5700	69.7600	69.8000	+99.429%	210	1	+273.639%
2024-08-22	35.0000	35.0000	35.0000	35.0000	-5.149%	2	1	+645.143%
2024-07-25	36.6300	36.9000	36.6300	36.9000	-20.302%	18	1	+606.775%
2024-07-18	46.3000	46.3000	46.3000	46.3000	-14.100%	2	1	+463.283%
2024-07-15	53.9000	53.9000	53.9000	53.9000	-4.433%	4	1	+383.859%
2024-07-12	56.4000	56.4000	56.4000	56.4000	+15.102%	2	1	+362.411%
2024-07-08	49.0000	49.0000	49.0000	49.0000	+13.164%	4	1	+432.245%
2024-07-02	43.3000	43.3000	43.3000	43.3000	+11.886%	6	1	+502.309%
2024-06-14	38.7000	38.7000	38.7000	38.7000	-3.515%	2	1	+573.902%
2024-06-12	40.1100	40.1100	40.1100	40.1100	+21.915%	22	1	+550.212%
2024-06-04	32.9000	32.9000	32.9000	32.9000	-29.080%	2	1	+692.705%
2024-03-21	46.3900	46.3900	46.3900	46.3900	+38.478%	2	1	+462.190%
2024-03-11	33.5000	33.5000	33.5000	33.5000	+19.643%	1	1	+678.507%
2024-02-23	28.0000	28.0000	28.0000	28.0000	+5.820%	40	1	+831.429%
2024-02-16	26.4600	26.4600	26.4600	26.4600	+22.274%	10	1	+885.639%
2024-02-02	21.6400	21.6400	21.6400	21.6400	+15.970%	20	1	+1,105.176%
2024-01-24	18.6600	18.6600	18.6600	18.6600	+28.956%	1	1	+1,297.642%
2023-11-29	14.4700	14.4700	14.4700	14.4700	-48.099%	300	1	+1,702.350%
2022-12-30	27.8800	27.8800	27.8800	27.8800	-25.653%	1	1	+835.438%
2022-09-16	37.5000	37.5000	37.5000	37.5000	0.000%	1	1	+595.467%

.dark-mode .vFrDPC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFrDPC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C8800SPX Dec 17 2027 8800.00 Call (SPX271217C08800000)option OPRA

SPX20271217C8800
SPX Dec 17 2027 8800.00 Call (SPX271217C08800000)
option OPRA