Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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

EOD
Sep 11, 2026
181.82+8.226%(+13.82)824
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-11		187.1400187.1400181.8200181.8200+8.226%82411,3380.000%
2026-09-10		171.2100171.2100168.0000168.0000-7.438%9310,647+8.226%
2026-09-09		181.5000181.5000181.5000181.5000-5.024%110,623+0.176%
2026-09-08		198.5200198.5200191.1000191.1000-5.204%6110,622-4.856%
2026-09-04		197.9000201.5900196.8000201.5900-5.636%1810,588-9.807%
2026-09-03		195.4200213.6300195.4200213.6300+16.046%1910,588-14.890%
2026-09-01		183.5700184.0900179.6600184.0900-7.826%4610,578-1.233%
2026-08-31		201.1000202.8000199.6000199.7200-10.198%910,559-8.963%
2026-08-28		232.3000232.3000222.4000222.4000-4.179%1710,558-18.246%
2026-08-27		224.0500232.1000221.4000232.1000+8.306%610,564-21.663%
2026-08-26		214.3000214.3000214.3000214.3000+1.660%20110,564-15.156%
2026-08-25		210.8000210.8000210.8000210.8000+1.752%19010,363-13.748%
2026-08-24		207.2000207.2000207.1700207.1700-3.687%210,214-12.236%
2026-08-21		215.1000215.1000215.1000215.1000-2.227%82010,198-15.472%
2026-08-20		220.0000220.0000220.0000220.0000-4.725%2069,904-17.355%
2026-08-18		238.2200238.2200230.9100230.9100-9.871%310,223-21.259%
2026-08-17		263.5200263.5200255.8400256.2000-3.793%2210,223-29.032%
2026-08-14		278.3000278.3000265.8000266.3000-3.591%1610,223-31.724%
2026-08-13		273.2800276.5000273.2800276.2200+9.820%710,214-34.176%
2026-08-12		249.8800251.5200249.8800251.5200+0.247%4110,210-27.712%
2026-08-11		261.0300261.6800250.9000250.9000-2.737%510,241-27.533%
2026-08-10		258.8000263.2000257.6900257.9600-0.827%6010,227-29.516%
2026-08-07		260.0700260.1100260.0700260.1100+0.666%210,214-30.099%
2026-08-05		283.9500283.9500258.3900258.3900-2.498%610,214-29.633%
2026-08-04		265.0100265.0100265.0100265.0100+37.482%2110,220-31.391%
2026-08-03		182.8800192.9900182.8800192.7600+22.621%79610,218-5.675%
2026-07-31		156.5700157.8000149.9000157.2000+6.866%299,697+15.662%
2026-07-30		147.3300147.6100140.1000147.1000+4.817%5929,676+23.603%
2026-07-29		144.7100144.7100140.3400140.3400-7.823%29,602+29.557%
2026-07-28		152.2500152.2500152.2500152.2500-10.819%19,600+19.422%
2026-07-24		169.5000170.7200169.5000170.7200+7.250%319,598+6.502%
2026-07-23		159.4900159.4900159.1800159.1800-14.189%29,567+14.223%
2026-07-21		185.0000185.5000185.0000185.5000+7.924%29,368-1.984%
2026-07-20		171.8800171.8800171.8800171.8800-8.628%29,368+5.783%
2026-07-17		188.1100188.1100188.1100188.1100-9.261%19,368-3.344%
2026-07-16		207.3100207.3100207.3100207.3100-4.041%29,367-12.296%
2026-07-13		212.9500216.0400212.9500216.0400+1.475%2578,714-15.840%
2026-07-10		212.9000212.9000212.9000212.9000+2.208%4018,499-14.598%
2026-07-09		204.4000208.3000204.4000208.3000+4.359%5158,149-12.712%
2026-07-07		194.1400199.6000194.1400199.6000-4.360%5917,609-8.908%
2026-07-06		207.8000208.7000207.7000208.7000+10.318%1,0067,216-12.880%
2026-07-02		189.1800189.1800189.1800189.1800-5.173%516,212-3.890%
2026-07-01		198.7200199.5000198.7200199.5000-0.919%3826,212-8.862%
2026-06-30		201.2700201.3500201.2700201.3500+24.213%6525,882-9.700%
2026-06-26		174.0000174.0000162.1000162.1000-5.426%255,097+12.165%
2026-06-25		180.6300180.6300171.4000171.4000-10.139%415,072+6.079%
2026-06-24		190.7400190.7400190.7400190.7400+4.515%15,056-4.677%
2026-06-23		180.1100182.5000180.1100182.5000-14.231%1755,055-0.373%
2026-06-22		223.6000223.6000212.3900212.7800+0.368%55,108-14.550%
2026-06-18		212.0000212.0000212.0000212.0000-5.673%105,109-14.236%
2026-06-16		234.4000235.0400223.5200224.7500-4.333%5525,109-19.101%
2026-06-15		233.8200243.6400233.8200234.9300+16.706%224,844-22.607%
2026-06-12		201.3000201.3000201.3000201.3000+22.000%14,844-9.677%
2026-06-10		177.0000177.0000165.0000165.0000-7.272%804,844+10.194%
2026-06-09		188.2000188.8000161.7000177.9400-8.749%164,893+2.181%
2026-06-08		201.2900202.4000195.0000195.0000-1.515%354,880-6.759%
2026-06-05		214.5100214.5100198.0000198.0000-20.485%544,909-8.172%
2026-06-03		250.8600250.8600249.0100249.0100-6.426%3234,860-26.983%
2026-06-02		257.5000267.1000257.0000266.1100+1.263%6204,843-31.675%
2026-06-01		262.7900262.7900262.7900262.7900+4.129%1014,861-30.812%
2026-05-29		255.8000255.8000252.3700252.3700-0.012%164,836-27.955%
2026-05-28		246.0000252.4000246.0000252.4000+7.771%414,838-27.964%
2026-05-27		234.2000234.2000234.2000234.2000+2.719%14,838-22.365%
2026-05-26		228.0000228.0000228.0000228.0000+13.388%24,838-20.254%
2026-05-20		191.0000201.0800191.0000201.0800+9.592%2124,838-9.578%
2026-05-19		183.1100183.4800183.1100183.4800-3.023%114,847-0.905%
2026-05-18		191.2000191.6000184.1000189.2000-11.436%1,0154,847-3.901%
2026-05-15		218.0000218.0000211.6400213.6300-10.950%4064,847-14.890%
2026-05-14		240.9300247.0000239.9000239.9000+9.553%1,0034,199-24.210%
2026-05-13		222.0000222.0000218.9800218.9800+20.717%1024,503-16.970%
2026-05-12		181.4000181.4000181.4000181.4000+8.493%14,503+0.232%
2026-05-07		175.0000175.0000167.1000167.2000-5.108%504,503+8.744%
2026-05-06		161.0000176.2000161.0000176.2000+21.433%144,453+3.190%
2026-05-05		135.8500147.2000135.8500145.1000+13.006%264,456+25.307%
2026-05-04		129.0000129.0000128.4000128.4000-5.588%64,477+41.604%
2026-05-01		136.9000136.9000136.0000136.0000+6.316%174,467+33.691%
2026-04-30		120.5000127.9200120.5000127.9200+16.291%24,467+42.136%
2026-04-29		109.5100110.0000109.5100110.0000-4.630%144,465+65.291%
2026-04-28		115.3400115.3400115.3400115.3400+8.372%24,461+57.638%
2026-04-24		106.4300106.4300106.4300106.4300-3.245%14,464+70.835%
2026-04-23		110.0000110.0000110.0000110.0000+10.442%44,464+65.291%
2026-04-21		104.5000104.500099.600099.6000-6.479%104,527+82.550%
2026-04-20		106.5000106.5000106.5000106.5000-2.669%54,522+70.723%
2026-04-17		108.8000110.0000108.5000109.4200+17.391%84,517+66.167%
2026-04-16		93.940097.500093.150093.2100+0.986%524,512+95.065%
2026-04-15		78.600092.300078.400092.3000+18.943%484,553+96.988%
2026-04-14		68.000077.600068.000077.6000+20.124%34,550+134.304%
2026-04-13		61.000064.600060.500064.6000+10.427%54,552+181.455%
2026-04-10		58.500058.500058.500058.5000+0.171%14,548+210.803%
2026-04-09		58.000058.400057.800058.4000+28.918%144,547+211.336%
2026-04-07		45.900045.900045.300045.3000+0.891%34,547+301.369%
2026-04-06		44.020044.900044.020044.9000+0.899%64,549+304.944%
2026-04-02		44.500044.500044.000044.5000+1.136%174,558+308.584%
2026-03-31		44.000044.000044.000044.0000+25.714%14,558+313.227%
2026-03-30		37.500038.200035.000035.0000-4.891%1,0264,559+419.486%
2026-03-27		40.000040.000036.800036.8000-13.412%263,928+394.076%
2026-03-26		47.200047.200042.500042.5000-18.269%93,928+327.812%
2026-03-24		52.000052.000052.000052.0000-4.762%13,928+249.654%
2026-03-23		53.100054.600053.100054.6000+16.170%43,929+233.004%
2026-03-20		51.300051.300047.000047.0000-7.843%23,933+286.851%
2026-03-19		54.000054.000051.000051.0000-9.735%23,933+256.510%
2026-03-18		58.500058.700056.500056.5000-5.833%83,933+221.805%
2026-03-17		62.410064.160060.000060.0000+4.895%1,0033,933+203.033%
2026-03-13		57.200057.200057.200057.2000-7.443%13,382+217.867%
2026-03-12		62.900062.900061.800061.8000+3.103%23,381+194.207%
2026-03-09		59.940059.940059.940059.9400-6.925%13,482+203.337%
2026-03-06		64.400064.400064.400064.4000-4.010%13,482+182.329%
2026-03-05		69.500069.500066.400067.0900-10.307%153,481+171.009%
2026-03-04		71.300074.800071.300074.8000+6.857%23,472+143.075%
2026-03-03		69.300070.000064.700070.0000-8.854%63,474+159.743%
2026-03-02		76.800076.800076.800076.8000+4.918%13,474+136.745%
2026-02-27		73.200073.200073.200073.2000-3.557%13,474+148.388%
2026-02-26		75.900075.900075.900075.9000-10.706%13,474+139.552%
2026-02-25		85.000085.000085.000085.0000+6.918%13,474+113.906%
2026-02-24		76.500079.500076.500079.5000+9.943%23,474+128.704%
2026-02-23		74.000074.000072.310072.3100-10.838%23,475+151.445%
2026-02-18		81.100081.100081.100081.1000+7.545%13,473+124.192%
2026-02-13		75.410075.410075.410075.4100-1.682%13,475+141.109%
2026-02-12		94.800095.200076.700076.7000-11.940%113,475+137.053%
2026-02-06		81.000087.100081.000087.1000+18.182%173,481+108.749%
2026-02-05		79.700079.700073.700073.7000-21.762%33,489+146.703%
2026-02-03		94.200094.200094.200094.2000-4.462%13,489+93.015%
2026-02-02		98.600098.600098.600098.6000+3.246%13,489+84.402%
2026-01-29		95.200095.500095.200095.5000-6.875%23,493+90.387%
2026-01-27		99.2000102.550099.2000102.5500+6.823%63,493+77.299%
2026-01-26		96.000096.000096.000096.0000+6.797%33,494+89.396%
2026-01-23		89.730089.890089.730089.8900+6.379%443,494+102.269%
2026-01-21		85.000087.200084.000084.5000+10.458%233,474+115.172%
2026-01-20		83.000083.000076.500076.5000-19.474%1573,466+137.673%
2026-01-16		95.000095.000095.000095.0000-2.163%13,311+91.389%
2026-01-15		99.120099.120097.100097.1000+3.079%23,311+87.250%
2026-01-14		94.200094.200094.200094.2000-6.269%13,311+93.015%
2026-01-13		98.9000100.500098.9000100.5000-2.899%23,311+80.915%
2026-01-09		103.5000103.5000103.5000103.5000+9.744%13,310+75.671%
2025-12-24		94.310094.310094.310094.3100+9.880%13,159+92.790%
2025-12-23		85.730085.830085.240085.8300+6.621%1,6003,159+111.837%
2025-12-16		80.500080.500080.500080.5000-9.703%11,853+125.863%
2025-12-15		88.500089.150088.500089.1500-5.059%171,852+103.948%
2025-12-12		99.500099.500093.900093.9000-7.542%81,842+93.632%
2025-12-09		101.5600101.5600101.5600101.5600+1.560%11,842+79.027%
2025-12-08		100.0000100.0000100.0000100.0000-5.402%11,842+81.820%
2025-12-05		105.0000105.7100105.0000105.7100+0.619%61,841+71.999%
2025-11-26		101.0000105.0600101.0000105.0600+19.386%31,609+73.063%
2025-11-24		89.200089.200088.000088.0000+8.642%41,609+106.614%
2025-11-21		73.000081.000073.000081.0000-8.475%51,605+124.469%
2025-11-19		88.500088.500088.500088.5000+3.099%11,605+105.446%
2025-11-18		84.540085.840081.500085.8400-14.570%41,604+111.813%
2025-11-14		100.4800100.4800100.4800100.4800-2.541%11,601+80.951%
2025-11-13		113.1000113.1000103.1000103.1000-13.976%71,601+76.353%
2025-11-11		110.3500119.8500110.3500119.8500+5.856%21,599+51.706%
2025-11-10		113.2200113.2200113.2200113.2200+16.939%11,598+60.590%
2025-11-06		105.0000105.000096.700096.8200-13.554%51,598+87.792%
2025-11-04		112.0000112.0000112.0000112.0000-9.859%11,482+62.339%
2025-10-29		124.2500124.2500124.2500124.2500+12.566%11,481+46.334%
2025-10-28		110.3800110.3800110.3800110.3800+10.358%11,481+64.722%
2025-10-27		100.0200100.0200100.0200100.0200+13.170%761,406+81.784%
2025-10-24		88.380088.380088.380088.3800+14.186%11,406+105.725%
2025-10-22		77.400077.400077.400077.4000-1.175%11,406+134.910%
2025-10-20		78.320078.320078.320078.3200+4.987%11,406+132.150%
2025-10-15		75.000075.000074.600074.6000+9.080%21,406+143.727%
2025-10-10		81.900081.900068.390068.3900-19.541%101,406+165.858%
2025-10-09		85.000085.000085.000085.0000-1.620%21,402+113.906%
2025-10-06		84.300086.400084.300086.4000+4.727%2657+110.440%
2025-10-03		80.300082.500080.300082.5000+9.707%20656+120.388%
2025-10-01		75.200075.200075.200075.2000+9.621%3631+141.782%
2025-09-30		68.600068.600068.600068.6000+3.939%25634+165.044%
2025-09-22		66.000066.000066.000066.0000+7.755%5634+175.485%
2025-09-18		60.470061.250060.220061.2500+4.149%14629+196.849%
2025-09-15		57.650058.810057.650058.8100+4.088%4621+209.165%
2025-09-12		55.200056.500055.200056.5000+2.466%6621+221.805%
2025-09-11		50.900055.140050.800055.1400+11.959%12621+229.742%
2025-09-10		49.720049.720048.300049.2500+7.065%4621+269.178%
2025-09-09		46.600046.600046.000046.0000+1.545%2622+295.261%
2025-09-08		45.500045.500045.300045.3000-6.405%5622+301.369%
2025-09-05		48.100048.400048.100048.4000+28.042%5621+275.661%
2025-09-02		37.800037.800037.800037.8000-19.574%1604+381.005%
2025-08-29		47.000047.000047.000047.0000+3.297%1604+286.851%
2025-08-26		45.500045.500045.500045.5000+8.592%1604+299.604%
2025-08-22		42.000042.000041.800041.9000+2.445%5603+333.938%
2025-08-21		40.900040.900040.900040.9000-20.721%2599+344.548%
2025-08-14		51.590051.590051.590051.5900-1.452%100597+252.433%
2025-08-13		52.350052.350052.350052.3500+31.533%1498+247.316%
2025-08-05		40.000040.000039.800039.8000+0.759%16497+356.834%
2025-08-04		39.500039.500039.500039.5000-15.054%1481+360.304%
2025-07-30		47.400047.400046.500046.5000-9.884%2481+291.011%
2025-07-28		51.600051.600051.600051.6000+14.159%1481+252.364%
2025-07-23		45.880045.880045.200045.2000+6.053%19481+302.257%
2025-07-09		41.000042.620041.000042.6200+3.951%4462+326.607%
2025-07-07		42.000042.000041.000041.0000+30.159%10462+343.463%
2025-06-26		31.400031.500031.400031.5000+7.399%9362+477.206%
2025-06-24		29.330029.330029.330029.3300+3.970%10365+519.911%
2025-06-13		28.000028.210028.000028.2100-6.898%22365+544.523%
2025-06-09		30.300030.300030.300030.3000+0.966%3375+500.066%
2025-06-04		30.010030.010030.010030.0100+30.478%1375+505.865%
2025-06-02		22.700023.000022.700023.0000-7.108%20375+690.522%
2025-05-28		25.960025.960024.740024.7600+1.061%3375+634.330%
2025-05-27		24.170025.010024.170024.5000+11.872%12376+642.122%
2025-05-23		21.900021.900021.900021.9000-14.786%2374+730.228%
2025-05-21		25.700025.700025.700025.7000-16.828%1374+607.471%
2025-05-19		30.900030.900030.900030.9000+10.121%2374+488.414%
2025-05-14		28.050028.060028.050028.0600+2.073%4372+547.969%
2025-05-13		27.490027.490027.490027.4900+26.217%3376+561.404%
2025-05-07		21.780021.780021.780021.7800+1.681%1379+734.803%
2025-05-06		21.430021.430021.420021.4200-7.712%2379+748.833%
2025-05-05		23.000023.210023.000023.2100+3.616%6377+683.369%
2025-04-23		22.400022.400022.400022.4000+45.455%1251+711.696%
2025-04-11		15.400015.400015.400015.4000+45.283%2150+1,080.649%
2025-04-08		11.300011.300010.600010.6000-18.462%14150+1,615.283%
2025-04-07		13.000013.000013.000013.0000+21.495%1144+1,298.615%
2025-04-04		10.700010.700010.700010.7000-25.694%6144+1,599.252%
2025-04-03		14.400014.400014.400014.4000-8.861%1141+1,162.639%
2025-03-28		16.700016.700014.310015.8000-12.222%10140+1,050.759%
2025-03-27		18.000018.000018.000018.0000-14.773%1139+910.111%
2025-03-20		21.220021.220021.120021.1200+10.576%15153+760.890%
2025-03-18		19.100019.100019.100019.1000-11.163%1151+851.937%
2025-03-14		21.500021.500021.500021.5000-12.955%2149+745.674%
2025-03-12		24.700024.700024.700024.7000+7.391%1148+636.113%
2025-03-10		24.700024.700023.000023.0000-20.690%15147+690.522%
2025-03-06		29.000029.000029.000029.0000-17.379%1138+526.966%
2025-02-28		35.100035.100035.100035.1000-33.774%4138+418.006%
2025-02-21		53.000053.000053.000053.0000-23.521%2138+243.057%
2025-01-24		69.300069.300069.300069.3000+83.140%2138+162.367%
2025-01-10		37.000037.840035.500037.8400-14.000%62138+380.497%
2025-01-06		44.000044.000044.000044.0000-7.368%5138+313.227%
2024-12-20		47.500047.500047.500047.50000.000%1138+282.779%
2024-12-19		47.500047.500047.500047.5000-17.720%1138+282.779%
2024-12-12		57.730057.730057.730057.7300+1.281%5138+214.949%
2024-11-13		57.000057.000057.000057.0000+4.972%100138+218.982%
2024-11-11		58.000058.000053.900054.3000+38.027%1640+234.843%
2024-10-21		39.340039.340039.340039.3400+5.413%200+362.176%
2024-10-11		37.320037.320037.320037.3200+3.667%160+387.192%
2024-10-10		36.000036.000036.000036.0000+40.680%40+405.056%
2024-08-27		25.590025.590025.590025.59000.000%200+610.512%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC