Dark

SPX20271217C9000
SPX Dec 17 2027 9000.00 Call (SPX271217C09000000)
option OPRA

EOD

Jul 7, 2026

199.60-4.360%(-9.10)591

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	194.1400	199.6000	194.1400	199.6000	-4.360%	591	7,609	0.000%
2026-07-06	207.8000	208.7000	207.7000	208.7000	+10.318%	1,006	7,216	-4.360%
2026-07-02	189.1800	189.1800	189.1800	189.1800	-5.173%	51	6,212	+5.508%
2026-07-01	198.7200	199.5000	198.7200	199.5000	-0.919%	382	6,212	+0.050%
2026-06-30	201.2700	201.3500	201.2700	201.3500	+24.213%	652	5,882	-0.869%
2026-06-26	174.0000	174.0000	162.1000	162.1000	-5.426%	25	5,097	+23.134%
2026-06-25	180.6300	180.6300	171.4000	171.4000	-10.139%	41	5,072	+16.453%
2026-06-24	190.7400	190.7400	190.7400	190.7400	+4.515%	1	5,056	+4.645%
2026-06-23	180.1100	182.5000	180.1100	182.5000	-14.231%	175	5,055	+9.370%
2026-06-22	223.6000	223.6000	212.3900	212.7800	+0.368%	5	5,108	-6.194%
2026-06-18	212.0000	212.0000	212.0000	212.0000	-5.673%	10	5,109	-5.849%
2026-06-16	234.4000	235.0400	223.5200	224.7500	-4.333%	552	5,109	-11.190%
2026-06-15	233.8200	243.6400	233.8200	234.9300	+16.706%	22	4,844	-15.039%
2026-06-12	201.3000	201.3000	201.3000	201.3000	+22.000%	1	4,844	-0.845%
2026-06-10	177.0000	177.0000	165.0000	165.0000	-7.272%	80	4,844	+20.970%
2026-06-09	188.2000	188.8000	161.7000	177.9400	-8.749%	16	4,893	+12.173%
2026-06-08	201.2900	202.4000	195.0000	195.0000	-1.515%	35	4,880	+2.359%
2026-06-05	214.5100	214.5100	198.0000	198.0000	-20.485%	54	4,909	+0.808%
2026-06-03	250.8600	250.8600	249.0100	249.0100	-6.426%	323	4,860	-19.843%
2026-06-02	257.5000	267.1000	257.0000	266.1100	+1.263%	620	4,843	-24.993%
2026-06-01	262.7900	262.7900	262.7900	262.7900	+4.129%	101	4,861	-24.046%
2026-05-29	255.8000	255.8000	252.3700	252.3700	-0.012%	16	4,836	-20.910%
2026-05-28	246.0000	252.4000	246.0000	252.4000	+7.771%	41	4,838	-20.919%
2026-05-27	234.2000	234.2000	234.2000	234.2000	+2.719%	1	4,838	-14.774%
2026-05-26	228.0000	228.0000	228.0000	228.0000	+13.388%	2	4,838	-12.456%
2026-05-20	191.0000	201.0800	191.0000	201.0800	+9.592%	212	4,838	-0.736%
2026-05-19	183.1100	183.4800	183.1100	183.4800	-3.023%	11	4,847	+8.786%
2026-05-18	191.2000	191.6000	184.1000	189.2000	-11.436%	1,015	4,847	+5.497%
2026-05-15	218.0000	218.0000	211.6400	213.6300	-10.950%	406	4,847	-6.567%
2026-05-14	240.9300	247.0000	239.9000	239.9000	+9.553%	1,003	4,199	-16.799%
2026-05-13	222.0000	222.0000	218.9800	218.9800	+20.717%	102	4,503	-8.850%
2026-05-12	181.4000	181.4000	181.4000	181.4000	+8.493%	1	4,503	+10.033%
2026-05-07	175.0000	175.0000	167.1000	167.2000	-5.108%	50	4,503	+19.378%
2026-05-06	161.0000	176.2000	161.0000	176.2000	+21.433%	14	4,453	+13.280%
2026-05-05	135.8500	147.2000	135.8500	145.1000	+13.006%	26	4,456	+37.560%
2026-05-04	129.0000	129.0000	128.4000	128.4000	-5.588%	6	4,477	+55.452%
2026-05-01	136.9000	136.9000	136.0000	136.0000	+6.316%	17	4,467	+46.765%
2026-04-30	120.5000	127.9200	120.5000	127.9200	+16.291%	2	4,467	+56.035%
2026-04-29	109.5100	110.0000	109.5100	110.0000	-4.630%	14	4,465	+81.455%
2026-04-28	115.3400	115.3400	115.3400	115.3400	+8.372%	2	4,461	+73.054%
2026-04-24	106.4300	106.4300	106.4300	106.4300	-3.245%	1	4,464	+87.541%
2026-04-23	110.0000	110.0000	110.0000	110.0000	+10.442%	4	4,464	+81.455%
2026-04-21	104.5000	104.5000	99.6000	99.6000	-6.479%	10	4,527	+100.402%
2026-04-20	106.5000	106.5000	106.5000	106.5000	-2.669%	5	4,522	+87.418%
2026-04-17	108.8000	110.0000	108.5000	109.4200	+17.391%	8	4,517	+82.416%
2026-04-16	93.9400	97.5000	93.1500	93.2100	+0.986%	52	4,512	+114.140%
2026-04-15	78.6000	92.3000	78.4000	92.3000	+18.943%	48	4,553	+116.251%
2026-04-14	68.0000	77.6000	68.0000	77.6000	+20.124%	3	4,550	+157.216%
2026-04-13	61.0000	64.6000	60.5000	64.6000	+10.427%	5	4,552	+208.978%
2026-04-10	58.5000	58.5000	58.5000	58.5000	+0.171%	1	4,548	+241.197%
2026-04-09	58.0000	58.4000	57.8000	58.4000	+28.918%	14	4,547	+241.781%
2026-04-07	45.9000	45.9000	45.3000	45.3000	+0.891%	3	4,547	+340.618%
2026-04-06	44.0200	44.9000	44.0200	44.9000	+0.899%	6	4,549	+344.543%
2026-04-02	44.5000	44.5000	44.0000	44.5000	+1.136%	17	4,558	+348.539%
2026-03-31	44.0000	44.0000	44.0000	44.0000	+25.714%	1	4,558	+353.636%
2026-03-30	37.5000	38.2000	35.0000	35.0000	-4.891%	1,026	4,559	+470.286%
2026-03-27	40.0000	40.0000	36.8000	36.8000	-13.412%	26	3,928	+442.391%
2026-03-26	47.2000	47.2000	42.5000	42.5000	-18.269%	9	3,928	+369.647%
2026-03-24	52.0000	52.0000	52.0000	52.0000	-4.762%	1	3,928	+283.846%
2026-03-23	53.1000	54.6000	53.1000	54.6000	+16.170%	4	3,929	+265.568%
2026-03-20	51.3000	51.3000	47.0000	47.0000	-7.843%	2	3,933	+324.681%
2026-03-19	54.0000	54.0000	51.0000	51.0000	-9.735%	2	3,933	+291.373%
2026-03-18	58.5000	58.7000	56.5000	56.5000	-5.833%	8	3,933	+253.274%
2026-03-17	62.4100	64.1600	60.0000	60.0000	+4.895%	1,003	3,933	+232.667%
2026-03-13	57.2000	57.2000	57.2000	57.2000	-7.443%	1	3,382	+248.951%
2026-03-12	62.9000	62.9000	61.8000	61.8000	+3.103%	2	3,381	+222.977%
2026-03-09	59.9400	59.9400	59.9400	59.9400	-6.925%	1	3,482	+233.000%
2026-03-06	64.4000	64.4000	64.4000	64.4000	-4.010%	1	3,482	+209.938%
2026-03-05	69.5000	69.5000	66.4000	67.0900	-10.307%	15	3,481	+197.511%
2026-03-04	71.3000	74.8000	71.3000	74.8000	+6.857%	2	3,472	+166.845%
2026-03-03	69.3000	70.0000	64.7000	70.0000	-8.854%	6	3,474	+185.143%
2026-03-02	76.8000	76.8000	76.8000	76.8000	+4.918%	1	3,474	+159.896%
2026-02-27	73.2000	73.2000	73.2000	73.2000	-3.557%	1	3,474	+172.678%
2026-02-26	75.9000	75.9000	75.9000	75.9000	-10.706%	1	3,474	+162.978%
2026-02-25	85.0000	85.0000	85.0000	85.0000	+6.918%	1	3,474	+134.824%
2026-02-24	76.5000	79.5000	76.5000	79.5000	+9.943%	2	3,474	+151.069%
2026-02-23	74.0000	74.0000	72.3100	72.3100	-10.838%	2	3,475	+176.034%
2026-02-18	81.1000	81.1000	81.1000	81.1000	+7.545%	1	3,473	+146.116%
2026-02-13	75.4100	75.4100	75.4100	75.4100	-1.682%	1	3,475	+164.686%
2026-02-12	94.8000	95.2000	76.7000	76.7000	-11.940%	11	3,475	+160.235%
2026-02-06	81.0000	87.1000	81.0000	87.1000	+18.182%	17	3,481	+129.162%
2026-02-05	79.7000	79.7000	73.7000	73.7000	-21.762%	3	3,489	+170.828%
2026-02-03	94.2000	94.2000	94.2000	94.2000	-4.462%	1	3,489	+111.890%
2026-02-02	98.6000	98.6000	98.6000	98.6000	+3.246%	1	3,489	+102.434%
2026-01-29	95.2000	95.5000	95.2000	95.5000	-6.875%	2	3,493	+109.005%
2026-01-27	99.2000	102.5500	99.2000	102.5500	+6.823%	6	3,493	+94.637%
2026-01-26	96.0000	96.0000	96.0000	96.0000	+6.797%	3	3,494	+107.917%
2026-01-23	89.7300	89.8900	89.7300	89.8900	+6.379%	44	3,494	+122.049%
2026-01-21	85.0000	87.2000	84.0000	84.5000	+10.458%	23	3,474	+136.213%
2026-01-20	83.0000	83.0000	76.5000	76.5000	-19.474%	157	3,466	+160.915%
2026-01-16	95.0000	95.0000	95.0000	95.0000	-2.163%	1	3,311	+110.105%
2026-01-15	99.1200	99.1200	97.1000	97.1000	+3.079%	2	3,311	+105.561%
2026-01-14	94.2000	94.2000	94.2000	94.2000	-6.269%	1	3,311	+111.890%
2026-01-13	98.9000	100.5000	98.9000	100.5000	-2.899%	2	3,311	+98.607%
2026-01-09	103.5000	103.5000	103.5000	103.5000	+9.744%	1	3,310	+92.850%
2025-12-24	94.3100	94.3100	94.3100	94.3100	+9.880%	1	3,159	+111.642%
2025-12-23	85.7300	85.8300	85.2400	85.8300	+6.621%	1,600	3,159	+132.553%
2025-12-16	80.5000	80.5000	80.5000	80.5000	-9.703%	1	1,853	+147.950%
2025-12-15	88.5000	89.1500	88.5000	89.1500	-5.059%	17	1,852	+123.892%
2025-12-12	99.5000	99.5000	93.9000	93.9000	-7.542%	8	1,842	+112.567%
2025-12-09	101.5600	101.5600	101.5600	101.5600	+1.560%	1	1,842	+96.534%
2025-12-08	100.0000	100.0000	100.0000	100.0000	-5.402%	1	1,842	+99.600%
2025-12-05	105.0000	105.7100	105.0000	105.7100	+0.619%	6	1,841	+88.818%
2025-11-26	101.0000	105.0600	101.0000	105.0600	+19.386%	3	1,609	+89.987%
2025-11-24	89.2000	89.2000	88.0000	88.0000	+8.642%	4	1,609	+126.818%
2025-11-21	73.0000	81.0000	73.0000	81.0000	-8.475%	5	1,605	+146.420%
2025-11-19	88.5000	88.5000	88.5000	88.5000	+3.099%	1	1,605	+125.537%
2025-11-18	84.5400	85.8400	81.5000	85.8400	-14.570%	4	1,604	+132.526%
2025-11-14	100.4800	100.4800	100.4800	100.4800	-2.541%	1	1,601	+98.646%
2025-11-13	113.1000	113.1000	103.1000	103.1000	-13.976%	7	1,601	+93.598%
2025-11-11	110.3500	119.8500	110.3500	119.8500	+5.856%	2	1,599	+66.542%
2025-11-10	113.2200	113.2200	113.2200	113.2200	+16.939%	1	1,598	+76.294%
2025-11-06	105.0000	105.0000	96.7000	96.8200	-13.554%	5	1,598	+106.156%
2025-11-04	112.0000	112.0000	112.0000	112.0000	-9.859%	1	1,482	+78.214%
2025-10-29	124.2500	124.2500	124.2500	124.2500	+12.566%	1	1,481	+60.644%
2025-10-28	110.3800	110.3800	110.3800	110.3800	+10.358%	1	1,481	+80.830%
2025-10-27	100.0200	100.0200	100.0200	100.0200	+13.170%	76	1,406	+99.560%
2025-10-24	88.3800	88.3800	88.3800	88.3800	+14.186%	1	1,406	+125.843%
2025-10-22	77.4000	77.4000	77.4000	77.4000	-1.175%	1	1,406	+157.881%
2025-10-20	78.3200	78.3200	78.3200	78.3200	+4.987%	1	1,406	+154.852%
2025-10-15	75.0000	75.0000	74.6000	74.6000	+9.080%	2	1,406	+167.560%
2025-10-10	81.9000	81.9000	68.3900	68.3900	-19.541%	10	1,406	+191.856%
2025-10-09	85.0000	85.0000	85.0000	85.0000	-1.620%	2	1,402	+134.824%
2025-10-06	84.3000	86.4000	84.3000	86.4000	+4.727%	2	657	+131.019%
2025-10-03	80.3000	82.5000	80.3000	82.5000	+9.707%	20	656	+141.939%
2025-10-01	75.2000	75.2000	75.2000	75.2000	+9.621%	3	631	+165.426%
2025-09-30	68.6000	68.6000	68.6000	68.6000	+3.939%	25	634	+190.962%
2025-09-22	66.0000	66.0000	66.0000	66.0000	+7.755%	5	634	+202.424%
2025-09-18	60.4700	61.2500	60.2200	61.2500	+4.149%	14	629	+225.878%
2025-09-15	57.6500	58.8100	57.6500	58.8100	+4.088%	4	621	+239.398%
2025-09-12	55.2000	56.5000	55.2000	56.5000	+2.466%	6	621	+253.274%
2025-09-11	50.9000	55.1400	50.8000	55.1400	+11.959%	12	621	+261.988%
2025-09-10	49.7200	49.7200	48.3000	49.2500	+7.065%	4	621	+305.279%
2025-09-09	46.6000	46.6000	46.0000	46.0000	+1.545%	2	622	+333.913%
2025-09-08	45.5000	45.5000	45.3000	45.3000	-6.405%	5	622	+340.618%
2025-09-05	48.1000	48.4000	48.1000	48.4000	+28.042%	5	621	+312.397%
2025-09-02	37.8000	37.8000	37.8000	37.8000	-19.574%	1	604	+428.042%
2025-08-29	47.0000	47.0000	47.0000	47.0000	+3.297%	1	604	+324.681%
2025-08-26	45.5000	45.5000	45.5000	45.5000	+8.592%	1	604	+338.681%
2025-08-22	42.0000	42.0000	41.8000	41.9000	+2.445%	5	603	+376.372%
2025-08-21	40.9000	40.9000	40.9000	40.9000	-20.721%	2	599	+388.020%
2025-08-14	51.5900	51.5900	51.5900	51.5900	-1.452%	100	597	+286.897%
2025-08-13	52.3500	52.3500	52.3500	52.3500	+31.533%	1	498	+281.280%
2025-08-05	40.0000	40.0000	39.8000	39.8000	+0.759%	16	497	+401.508%
2025-08-04	39.5000	39.5000	39.5000	39.5000	-15.054%	1	481	+405.316%
2025-07-30	47.4000	47.4000	46.5000	46.5000	-9.884%	2	481	+329.247%
2025-07-28	51.6000	51.6000	51.6000	51.6000	+14.159%	1	481	+286.822%
2025-07-23	45.8800	45.8800	45.2000	45.2000	+6.053%	19	481	+341.593%
2025-07-09	41.0000	42.6200	41.0000	42.6200	+3.951%	4	462	+368.325%
2025-07-07	42.0000	42.0000	41.0000	41.0000	+30.159%	10	462	+386.829%
2025-06-26	31.4000	31.5000	31.4000	31.5000	+7.399%	9	362	+533.651%
2025-06-24	29.3300	29.3300	29.3300	29.3300	+3.970%	10	365	+580.532%
2025-06-13	28.0000	28.2100	28.0000	28.2100	-6.898%	22	365	+607.551%
2025-06-09	30.3000	30.3000	30.3000	30.3000	+0.966%	3	375	+558.746%
2025-06-04	30.0100	30.0100	30.0100	30.0100	+30.478%	1	375	+565.112%
2025-06-02	22.7000	23.0000	22.7000	23.0000	-7.108%	20	375	+767.826%
2025-05-28	25.9600	25.9600	24.7400	24.7600	+1.061%	3	375	+706.139%
2025-05-27	24.1700	25.0100	24.1700	24.5000	+11.872%	12	376	+714.694%
2025-05-23	21.9000	21.9000	21.9000	21.9000	-14.786%	2	374	+811.416%
2025-05-21	25.7000	25.7000	25.7000	25.7000	-16.828%	1	374	+676.654%
2025-05-19	30.9000	30.9000	30.9000	30.9000	+10.121%	2	374	+545.955%
2025-05-14	28.0500	28.0600	28.0500	28.0600	+2.073%	4	372	+611.333%
2025-05-13	27.4900	27.4900	27.4900	27.4900	+26.217%	3	376	+626.082%
2025-05-07	21.7800	21.7800	21.7800	21.7800	+1.681%	1	379	+816.437%
2025-05-06	21.4300	21.4300	21.4200	21.4200	-7.712%	2	379	+831.839%
2025-05-05	23.0000	23.2100	23.0000	23.2100	+3.616%	6	377	+759.974%
2025-04-23	22.4000	22.4000	22.4000	22.4000	+45.455%	1	251	+791.071%
2025-04-11	15.4000	15.4000	15.4000	15.4000	+45.283%	2	150	+1,196.104%
2025-04-08	11.3000	11.3000	10.6000	10.6000	-18.462%	14	150	+1,783.019%
2025-04-07	13.0000	13.0000	13.0000	13.0000	+21.495%	1	144	+1,435.385%
2025-04-04	10.7000	10.7000	10.7000	10.7000	-25.694%	6	144	+1,765.421%
2025-04-03	14.4000	14.4000	14.4000	14.4000	-8.861%	1	141	+1,286.111%
2025-03-28	16.7000	16.7000	14.3100	15.8000	-12.222%	10	140	+1,163.291%
2025-03-27	18.0000	18.0000	18.0000	18.0000	-14.773%	1	139	+1,008.889%
2025-03-20	21.2200	21.2200	21.1200	21.1200	+10.576%	15	153	+845.076%
2025-03-18	19.1000	19.1000	19.1000	19.1000	-11.163%	1	151	+945.026%
2025-03-14	21.5000	21.5000	21.5000	21.5000	-12.955%	2	149	+828.372%
2025-03-12	24.7000	24.7000	24.7000	24.7000	+7.391%	1	148	+708.097%
2025-03-10	24.7000	24.7000	23.0000	23.0000	-20.690%	15	147	+767.826%
2025-03-06	29.0000	29.0000	29.0000	29.0000	-17.379%	1	138	+588.276%
2025-02-28	35.1000	35.1000	35.1000	35.1000	-33.774%	4	138	+468.661%
2025-02-21	53.0000	53.0000	53.0000	53.0000	-23.521%	2	138	+276.604%
2025-01-24	69.3000	69.3000	69.3000	69.3000	+83.140%	2	138	+188.023%
2025-01-10	37.0000	37.8400	35.5000	37.8400	-14.000%	62	138	+427.484%
2025-01-06	44.0000	44.0000	44.0000	44.0000	-7.368%	5	138	+353.636%
2024-12-20	47.5000	47.5000	47.5000	47.5000	0.000%	1	138	+320.211%
2024-12-19	47.5000	47.5000	47.5000	47.5000	-17.720%	1	138	+320.211%
2024-12-12	57.7300	57.7300	57.7300	57.7300	+1.281%	5	138	+245.747%
2024-11-13	57.0000	57.0000	57.0000	57.0000	+4.972%	100	138	+250.175%
2024-11-11	58.0000	58.0000	53.9000	54.3000	+38.027%	164	0	+267.587%
2024-10-21	39.3400	39.3400	39.3400	39.3400	+5.413%	20	0	+407.372%
2024-10-11	37.3200	37.3200	37.3200	37.3200	+3.667%	16	0	+434.834%
2024-10-10	36.0000	36.0000	36.0000	36.0000	+40.680%	4	0	+454.444%
2024-08-27	25.5900	25.5900	25.5900	25.5900	0.000%	20	0	+679.992%

.dark-mode .Kq0Wfz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kq0Wfz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C9000SPX Dec 17 2027 9000.00 Call (SPX271217C09000000)option OPRA

SPX20271217C9000
SPX Dec 17 2027 9000.00 Call (SPX271217C09000000)
option OPRA