Dark

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

EOD

Sep 11, 2026

243.00-3.071%(-7.70)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	237.2000	244.7000	237.2000	243.0000	-3.071%	154	4,139	0.000%
2026-09-08	250.6000	250.7000	250.6000	250.7000	-2.032%	35	2,113	-3.071%
2026-09-04	255.9000	255.9000	255.9000	255.9000	-5.060%	15	2,139	-5.041%
2026-08-31	269.5500	269.5500	269.5400	269.5400	-7.247%	2	2,139	-9.846%
2026-08-28	291.7000	291.7000	290.6000	290.6000	+5.942%	6	2,139	-16.380%
2026-08-26	271.3700	274.5000	271.3700	274.3000	-1.263%	5	2,229	-11.411%
2026-08-21	277.6600	277.8100	277.6600	277.8100	-5.827%	2	2,179	-12.530%
2026-08-18	302.8000	302.8000	295.0000	295.0000	-8.071%	2	2,178	-17.627%
2026-08-17	323.4000	323.4000	320.9000	320.9000	-4.238%	5	2,177	-24.275%
2026-08-14	339.3000	339.3000	335.1000	335.1000	+9.642%	5	2,178	-27.484%
2026-08-06	317.8000	318.2000	305.6300	305.6300	-5.172%	7	2,173	-20.492%
2026-08-05	351.7000	352.4000	322.3000	322.3000	+6.236%	15	2,177	-24.604%
2026-08-04	271.2300	303.3800	271.2300	303.3800	+23.350%	74	2,184	-19.902%
2026-08-03	245.9500	245.9500	245.9500	245.9500	+21.667%	30	2,111	-1.199%
2026-07-30	198.1000	202.1500	197.8000	202.1500	-0.030%	104	2,115	+20.208%
2026-07-29	188.0900	202.8600	184.0800	202.2100	+0.803%	272	2,011	+20.172%
2026-07-28	200.6000	200.6000	200.6000	200.6000	-4.248%	1	1,890	+21.137%
2026-07-24	209.5000	209.5000	209.5000	209.5000	-21.682%	1	1,889	+15.990%
2026-07-15	267.5800	267.5800	267.5000	267.5000	-1.412%	2	1,886	-9.159%
2026-07-10	271.3300	271.3300	271.3300	271.3300	+2.311%	40	1,886	-10.441%
2026-07-09	264.7000	265.4000	263.8000	265.2000	+1.687%	40	1,886	-8.371%
2026-07-06	264.3000	264.8000	260.8000	260.8000	+10.182%	12	1,702	-6.825%
2026-07-02	236.7000	236.7000	236.7000	236.7000	+3.589%	1	1,698	+2.662%
2026-06-29	228.5000	228.5000	228.5000	228.5000	+9.132%	1	1,698	+6.346%
2026-06-26	209.3800	209.3800	209.3800	209.3800	-11.892%	15	1,684	+16.057%
2026-06-23	237.6400	237.6400	237.6400	237.6400	-14.536%	108	1,691	+2.256%
2026-06-17	278.0600	278.0600	278.0600	278.0600	-1.317%	1	1,690	-12.609%
2026-06-16	288.9800	288.9800	281.7700	281.7700	-8.143%	42	1,690	-13.759%
2026-06-15	306.7500	306.7500	306.7500	306.7500	+21.876%	1	1,643	-20.782%
2026-06-12	251.6900	251.6900	251.6900	251.6900	+14.202%	6	1,643	-3.453%
2026-06-11	217.9400	220.3900	217.9400	220.3900	-27.336%	30	1,643	+10.259%
2026-06-04	303.3000	303.3000	303.3000	303.3000	-4.231%	1	1,654	-19.881%
2026-06-03	309.8000	316.7000	309.8000	316.7000	-4.637%	85	1,694	-23.271%
2026-06-02	323.0300	332.3000	323.0300	332.1000	+19.978%	50	1,654	-26.829%
2026-05-22	272.4000	276.8000	272.4000	276.8000	+13.118%	53	1,644	-12.211%
2026-05-21	244.6000	244.7000	244.6000	244.7000	+6.391%	4	1,644	-0.695%
2026-05-19	233.9400	233.9400	230.0000	230.0000	-10.310%	2	1,644	+5.652%
2026-05-18	256.7300	256.7300	256.4400	256.4400	-14.897%	2	1,646	-5.241%
2026-05-14	301.3300	301.3300	301.3300	301.3300	+21.308%	1	1,646	-19.358%
2026-05-12	248.4000	248.4000	248.4000	248.4000	+12.464%	1	1,578	-2.174%
2026-05-06	220.8700	220.8700	220.8700	220.8700	+18.690%	2	1,578	+10.019%
2026-05-05	186.0900	186.0900	186.0900	186.0900	+5.853%	6	1,580	+30.582%
2026-05-04	175.8000	175.8000	175.8000	175.8000	-0.840%	375	1,372	+38.225%
2026-05-01	177.2900	177.2900	177.2900	177.2900	+18.170%	1	1,410	+37.064%
2026-04-28	150.0300	150.0300	150.0300	150.0300	+0.550%	1	1,410	+61.968%
2026-04-17	149.2100	149.2100	149.2100	149.2100	+17.943%	1	1,410	+62.858%
2026-04-16	126.7800	126.7800	126.5100	126.5100	+3.493%	7	1,411	+92.080%
2026-04-15	106.6000	122.2400	106.2000	122.2400	+17.347%	47	1,415	+98.789%
2026-04-14	104.1700	104.1700	104.1700	104.1700	+17.441%	8	1,388	+133.273%
2026-04-13	82.5000	88.7000	82.5000	88.7000	+9.777%	5	1,380	+173.957%
2026-04-10	80.4000	83.7000	80.2000	80.8000	-0.615%	23	1,375	+200.743%
2026-04-09	81.6000	81.6000	81.3000	81.3000	+4.633%	48	1,354	+198.893%
2026-04-08	76.9000	78.3000	76.1000	77.7000	+30.369%	25	1,306	+212.741%
2026-04-02	59.7000	59.7000	59.6000	59.6000	-6.875%	2	1,278	+307.718%
2026-04-01	64.0000	64.0000	64.0000	64.0000	+21.212%	1	1,278	+279.688%
2026-03-27	52.8000	52.8000	52.8000	52.8000	-33.249%	1	1,277	+360.227%
2026-03-18	78.7000	79.1000	78.6000	79.1000	-24.810%	10	1,277	+207.206%
2026-03-02	105.4000	105.5000	105.2000	105.2000	-14.749%	4	1,173	+130.989%
2026-02-11	123.4000	123.4000	123.4000	123.4000	-3.216%	1	1,175	+96.921%
2026-02-09	127.7000	127.7000	127.5000	127.5000	+25.246%	2	1,174	+90.588%
2026-02-05	101.1000	101.8000	101.1000	101.8000	-18.949%	2	1,174	+138.703%
2026-01-29	125.6000	125.6000	125.6000	125.6000	-2.104%	1	1,175	+93.471%
2026-01-16	128.5000	128.5000	128.3000	128.3000	+5.164%	10	1,174	+89.400%
2026-01-14	121.4600	122.0000	121.4600	122.0000	-2.087%	2	1,174	+99.180%
2026-01-08	124.6000	124.6000	124.6000	124.6000	+5.236%	1	1,173	+95.024%
2025-12-15	118.4000	118.4000	118.4000	118.4000	-13.514%	2	1,173	+105.236%
2025-12-05	136.9000	136.9000	136.9000	136.9000	-10.288%	1	1,173	+77.502%
2025-11-11	152.6000	152.6000	152.6000	152.6000	+24.368%	1	1,174	+59.240%
2025-11-06	126.5000	127.3000	120.9000	122.7000	-13.102%	200	1,173	+98.044%
2025-10-28	141.2000	141.2000	141.2000	141.2000	+43.350%	70	993	+72.096%
2025-10-17	98.5000	98.5000	98.5000	98.5000	-4.831%	6	1,013	+146.701%
2025-10-15	106.7000	106.7000	103.5000	103.5000	+0.779%	8	1,013	+134.783%
2025-10-14	90.5000	103.4000	90.5000	102.7000	+4.582%	7	1,012	+136.611%
2025-10-13	100.8000	100.8000	98.2000	98.2000	+4.468%	4	1,012	+147.454%
2025-10-10	94.0000	94.0000	94.0000	94.0000	-19.795%	1	1,015	+158.511%
2025-10-09	117.2000	117.2000	117.2000	117.2000	+7.523%	1	1,016	+107.338%
2025-10-07	109.0000	109.0000	109.0000	109.0000	-3.111%	3	1,012	+122.936%
2025-10-06	108.0000	112.5000	108.0000	112.5000	+10.609%	6	1,012	+116.000%
2025-10-02	101.7100	101.7100	101.7100	101.7100	+15.672%	2	1,009	+138.915%
2025-09-19	86.3000	87.9300	86.3000	87.9300	+3.216%	6	1,010	+176.356%
2025-09-18	80.6900	85.2000	79.6500	85.1900	+7.427%	20	1,012	+185.245%
2025-09-15	78.2200	79.3000	78.2100	79.3000	+3.525%	16	1,018	+206.431%
2025-09-12	75.8000	76.6100	75.8000	76.6000	+2.311%	15	1,018	+217.232%
2025-09-11	69.6000	74.9300	69.6000	74.8700	+9.299%	214	1,018	+224.563%
2025-09-10	67.0000	68.5000	66.9500	68.5000	+5.304%	8	1,016	+254.745%
2025-08-28	65.0500	65.0500	65.0500	65.0500	+16.369%	1	1,017	+273.559%
2025-08-21	55.8000	55.9000	55.8000	55.9000	-18.632%	210	1,016	+334.705%
2025-08-13	68.0000	68.7000	68.0000	68.7000	+16.441%	2	1,117	+253.712%
2025-08-11	59.0000	59.0000	59.0000	59.0000	+13.462%	50	1,117	+311.864%
2025-08-07	52.0000	52.0000	52.0000	52.0000	-20.428%	100	1,117	+367.308%
2025-07-31	65.3500	65.3500	65.3500	65.3500	-1.729%	1	1,217	+271.844%
2025-07-28	66.5000	66.5000	66.5000	66.5000	+1.064%	1	1,217	+265.414%
2025-07-25	65.8000	65.8000	65.8000	65.8000	-1.644%	1	1,218	+269.301%
2025-07-24	65.4000	66.9000	65.4000	66.9000	+4.941%	2	1,218	+263.229%
2025-07-23	61.9500	63.7500	61.9500	63.7500	+172.436%	2	1,218	+281.176%
2025-04-25	23.4000	23.4000	23.4000	23.4000	+25.134%	240	1,218	+938.462%
2025-03-31	18.7000	18.7000	18.7000	18.7000	+2.354%	10	990	+1,199.465%
2025-03-28	18.1100	18.2700	18.1100	18.2700	-34.067%	4	990	+1,230.049%
2025-03-17	27.7100	27.7100	27.7100	27.7100	-6.385%	1	992	+776.940%
2025-03-11	29.6000	29.6000	29.6000	29.6000	-13.703%	250	993	+720.946%
2025-03-06	34.3000	34.3000	34.3000	34.3000	-28.927%	50	743	+608.455%
2025-01-10	45.5600	48.2600	45.5600	48.2600	-0.413%	52	444	+403.523%
2024-12-30	48.4600	48.4600	48.4600	48.4600	-34.822%	1	431	+401.444%
2024-12-12	74.3500	74.3500	74.3500	74.3500	+24.186%	5	431	+226.833%
2024-11-18	58.9700	59.8700	58.9700	59.8700	-14.226%	6	431	+305.879%
2024-11-11	74.0000	74.5700	69.7600	69.8000	+99.429%	210	1	+248.138%
2024-08-22	35.0000	35.0000	35.0000	35.0000	-5.149%	2	1	+594.286%
2024-07-25	36.6300	36.9000	36.6300	36.9000	-20.302%	18	1	+558.537%
2024-07-18	46.3000	46.3000	46.3000	46.3000	-14.100%	2	1	+424.838%
2024-07-15	53.9000	53.9000	53.9000	53.9000	-4.433%	4	1	+350.835%
2024-07-12	56.4000	56.4000	56.4000	56.4000	+15.102%	2	1	+330.851%
2024-07-08	49.0000	49.0000	49.0000	49.0000	+13.164%	4	1	+395.918%
2024-07-02	43.3000	43.3000	43.3000	43.3000	+11.886%	6	1	+461.201%
2024-06-14	38.7000	38.7000	38.7000	38.7000	-3.515%	2	1	+527.907%
2024-06-12	40.1100	40.1100	40.1100	40.1100	+21.915%	22	1	+505.834%
2024-06-04	32.9000	32.9000	32.9000	32.9000	-29.080%	2	1	+638.602%
2024-03-21	46.3900	46.3900	46.3900	46.3900	+38.478%	2	1	+423.820%
2024-03-11	33.5000	33.5000	33.5000	33.5000	+19.643%	1	1	+625.373%
2024-02-23	28.0000	28.0000	28.0000	28.0000	+5.820%	40	1	+767.857%
2024-02-16	26.4600	26.4600	26.4600	26.4600	+22.274%	10	1	+818.367%
2024-02-02	21.6400	21.6400	21.6400	21.6400	+15.970%	20	1	+1,022.921%
2024-01-24	18.6600	18.6600	18.6600	18.6600	+28.956%	1	1	+1,202.251%
2023-11-29	14.4700	14.4700	14.4700	14.4700	-48.099%	300	1	+1,579.337%
2022-12-30	27.8800	27.8800	27.8800	27.8800	-25.653%	1	1	+771.593%
2022-09-16	37.5000	37.5000	37.5000	37.5000	0.000%	1	1	+548.000%

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