Dark

SPX20271217C9200
SPX Dec 17 2027 9200.00 Call (SPX271217C09200000)
option OPRA

EOD

Sep 11, 2026

141.00-14.030%(-23.01)901

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	141.0000	141.0000	141.0000	141.0000	-14.030%	901	3,291	0.000%
2026-09-03	163.7800	164.0100	163.7800	164.0100	+19.341%	505	2,628	-14.030%
2026-09-01	137.6700	137.6700	137.4300	137.4300	-22.356%	15	2,516	+2.598%
2026-08-28	177.0000	177.0000	177.0000	177.0000	+7.013%	112	2,501	-20.339%
2026-08-26	165.4000	165.4000	165.4000	165.4000	-2.419%	2	2,412	-14.752%
2026-08-21	169.1000	169.5000	169.1000	169.5000	-21.020%	3	2,411	-16.814%
2026-08-14	214.6100	214.6100	214.6100	214.6100	+10.510%	2	2,221	-34.299%
2026-08-12	194.2000	194.2000	194.2000	194.2000	-5.351%	5	2,217	-27.394%
2026-08-11	204.6300	205.1800	204.6300	205.1800	+1.594%	2	2,222	-31.280%
2026-08-10	203.2900	203.2900	201.9600	201.9600	+45.819%	3	2,222	-30.184%
2026-08-03	138.0000	138.5000	138.0000	138.5000	+25.339%	14	2,018	+1.805%
2026-07-31	117.8700	117.8700	110.5000	110.5000	-1.603%	25	2,026	+27.602%
2026-07-30	112.3000	112.3000	112.3000	112.3000	+6.134%	7	2,051	+25.557%
2026-07-29	105.8100	105.8100	105.8100	105.8100	-13.270%	1	2,044	+33.258%
2026-07-27	119.2000	122.0000	116.3000	122.0000	-5.646%	12	2,043	+15.574%
2026-07-24	124.3000	129.3000	121.2000	129.3000	-24.386%	7	2,034	+9.049%
2026-07-10	171.0000	171.0000	171.0000	171.0000	+20.934%	2	2,028	-17.544%
2026-07-08	140.5000	141.4000	140.5000	141.4000	-12.446%	15	2,030	-0.283%
2026-07-06	161.5000	161.5000	161.5000	161.5000	+1.848%	2	2,020	-12.693%
2026-07-01	158.5700	158.5700	158.5700	158.5700	+18.424%	1	2,018	-11.080%
2026-06-26	133.9000	133.9000	133.9000	133.9000	-19.522%	10	2,017	+5.302%
2026-06-22	166.2900	166.3800	166.2900	166.3800	-5.557%	4	2,007	-15.254%
2026-06-16	176.1700	176.1700	176.1700	176.1700	-8.478%	3	2,007	-19.964%
2026-06-15	194.3000	195.9000	192.4900	192.4900	+24.348%	14	2,014	-26.749%
2026-06-05	185.5600	186.4000	154.8000	154.8000	-24.854%	7	2,014	-8.915%
2026-06-04	190.5000	206.0000	190.5000	206.0000	+1.980%	45	2,010	-31.553%
2026-06-03	199.1000	202.0000	198.5500	202.0000	-4.672%	10	1,970	-30.198%
2026-06-02	212.0000	212.2000	211.9000	211.9000	+2.268%	25	1,960	-33.459%
2026-06-01	209.6400	211.6000	207.2000	207.2000	+31.056%	13	1,985	-31.950%
2026-05-20	158.2000	158.2000	158.1000	158.1000	+10.397%	20	1,973	-10.816%
2026-05-19	143.2100	143.2100	143.2100	143.2100	-15.125%	7	1,957	-1.543%
2026-05-15	168.7300	168.7300	168.7300	168.7300	-12.394%	2	1,957	-16.435%
2026-05-14	192.6000	192.6000	192.6000	192.6000	+18.406%	1	1,964	-26.791%
2026-05-13	159.6600	162.6600	159.6600	162.6600	+10.932%	2	1,961	-13.316%
2026-05-08	146.6300	146.6300	146.6300	146.6300	+14.492%	4	1,961	-3.840%
2026-05-07	136.2200	136.2200	127.8600	128.0700	-3.467%	6	1,961	+10.096%
2026-05-06	132.6700	132.6700	132.6700	132.6700	+20.085%	2	1,966	+6.279%
2026-05-05	102.7500	110.7100	102.7500	110.4800	+15.119%	34	1,964	+27.625%
2026-04-30	89.7000	95.9700	89.7000	95.9700	+10.641%	7	1,949	+46.921%
2026-04-28	86.7400	86.7400	86.7400	86.7400	-0.184%	2	1,945	+62.555%
2026-04-24	79.3300	86.9000	79.3300	86.9000	+6.573%	46	1,945	+62.255%
2026-04-17	77.7400	81.5400	77.7400	81.5400	+21.412%	10	1,884	+72.921%
2026-04-16	67.1600	67.1600	67.1600	67.1600	+0.404%	2	1,876	+109.946%
2026-04-15	64.8000	66.8900	64.8000	66.8900	+20.523%	2	1,875	+110.794%
2026-04-14	52.7000	55.5000	52.7000	55.5000	+24.439%	5	1,875	+154.054%
2026-04-13	43.3000	44.6000	43.3000	44.6000	+6.699%	42	1,875	+216.143%
2026-04-10	42.0000	42.0000	41.8000	41.8000	+3.032%	12	1,834	+237.321%
2026-04-08	40.9000	40.9000	40.5700	40.5700	+23.313%	7	1,822	+247.547%
2026-04-06	33.1000	33.4000	32.8000	32.9000	-2.663%	50	1,818	+328.571%
2026-04-01	34.3000	34.3000	33.8000	33.8000	+18.596%	102	1,792	+317.160%
2026-03-30	28.5000	28.5000	28.5000	28.5000	+0.707%	2	1,710	+394.737%
2026-03-27	28.3000	28.3000	28.3000	28.3000	-12.654%	1	1,710	+398.233%
2026-03-26	34.3000	34.3000	32.3000	32.4000	-16.279%	3	1,710	+335.185%
2026-03-24	38.7100	38.7100	37.4600	38.7000	-3.899%	41	1,708	+264.341%
2026-03-19	40.8000	40.8000	38.1400	40.2700	-10.292%	62	1,727	+250.137%
2026-03-17	44.8500	44.8900	44.8500	44.8900	-4.489%	20	1,736	+214.101%
2026-03-12	47.0000	47.0000	47.0000	47.0000	-5.812%	1	1,736	+200.000%
2026-03-11	49.9000	49.9000	49.9000	49.9000	-3.946%	1	1,736	+182.565%
2026-03-10	51.9500	51.9500	51.9500	51.9500	+6.564%	3	1,736	+171.415%
2026-03-09	44.6200	48.7500	44.6200	48.7500	-5.706%	5	1,736	+189.231%
2026-03-04	51.7000	51.7000	51.7000	51.7000	-9.930%	3	1,736	+172.727%
2026-02-19	57.4000	57.4000	57.4000	57.4000	+2.867%	2	1,733	+145.645%
2026-02-18	55.8000	55.8000	55.8000	55.8000	-18.540%	3	1,731	+152.688%
2026-02-11	70.4000	70.4000	68.5000	68.5000	-4.330%	2	1,731	+105.839%
2026-02-10	71.6000	71.6000	71.6000	71.6000	-0.417%	1	1,729	+96.927%
2026-02-09	69.1000	72.0000	69.1000	71.9000	+22.906%	5	1,729	+96.106%
2026-02-05	58.5000	58.5000	58.5000	58.5000	-7.729%	8	1,727	+141.026%
2026-02-04	63.4000	63.4000	63.4000	63.4000	-12.067%	6	1,735	+122.397%
2026-01-29	72.1000	72.1000	72.1000	72.1000	-10.546%	1	1,593	+95.562%
2026-01-28	80.6000	80.6000	80.6000	80.6000	+3.333%	12	1,592	+74.938%
2026-01-27	78.0000	78.0000	78.0000	78.0000	+13.060%	1	1,592	+80.769%
2026-01-14	68.9900	68.9900	68.9900	68.9900	-6.619%	2	1,592	+104.377%
2026-01-08	73.8800	73.8800	73.8800	73.8800	-3.298%	2	1,592	+90.850%
2026-01-06	75.3700	76.4000	75.3700	76.4000	+7.606%	5	1,592	+84.555%
2026-01-05	71.0000	71.0000	71.0000	71.0000	+2.114%	1	1,089	+98.592%
2025-12-15	69.9400	69.9400	69.5300	69.5300	-14.107%	5	1,089	+102.790%
2025-12-05	81.0600	81.0600	80.9500	80.9500	-0.687%	2	1,084	+74.182%
2025-11-26	81.5100	81.5100	81.5100	81.5100	+18.079%	2	1,086	+72.985%
2025-11-24	69.0300	69.0300	69.0300	69.0300	+9.571%	1	1,086	+104.259%
2025-11-21	63.0000	63.0000	63.0000	63.0000	-4.168%	2	1,085	+123.810%
2025-11-18	65.7400	65.7400	65.7400	65.7400	-15.858%	1	1,085	+114.481%
2025-11-14	78.1300	78.1300	78.1300	78.1300	-9.812%	1	1,084	+80.468%
2025-11-13	86.6300	86.6300	86.6300	86.6300	-10.321%	1	1,083	+62.761%
2025-11-12	98.0000	98.4000	96.6000	96.6000	+1.577%	11	1,082	+45.963%
2025-11-03	93.1000	95.1000	93.1000	95.1000	+2.811%	14	1,073	+48.265%
2025-10-31	92.4000	92.6000	89.4000	92.5000	+3.700%	12	1,073	+52.432%
2025-10-30	90.2000	90.6000	89.1000	89.2000	-7.382%	20	1,073	+58.072%
2025-10-29	98.5000	98.5000	94.6500	96.3100	+0.480%	14	1,068	+46.402%
2025-10-28	84.9300	95.8500	84.9300	95.8500	+17.897%	30	1,069	+47.105%
2025-10-27	75.0000	81.3000	75.0000	81.3000	+20.838%	9	1,062	+73.432%
2025-10-24	67.2800	67.2800	67.2800	67.2800	+14.714%	1	1,062	+109.572%
2025-10-22	58.6500	58.6500	58.6500	58.6500	-1.213%	1	1,062	+140.409%
2025-10-20	59.3700	59.3700	59.3700	59.3700	+14.747%	1	1,061	+137.494%
2025-10-10	51.7400	51.7400	51.7400	51.7400	-22.545%	1	1,061	+172.516%
2025-10-08	66.9200	67.1000	66.4000	66.8000	+3.358%	50	1,060	+111.078%
2025-10-06	64.6300	64.6300	64.6300	64.6300	+13.906%	1	1,021	+118.165%
2025-10-01	56.7400	56.7400	56.7400	56.7400	+15.725%	1	1,022	+148.502%
2025-09-19	47.9500	49.0300	47.9500	49.0300	+3.570%	6	1,022	+187.579%
2025-09-18	44.6900	47.3500	43.9000	47.3400	+8.454%	20	1,020	+197.845%
2025-09-15	43.0200	43.6500	43.0200	43.6500	+3.682%	16	1,016	+223.024%
2025-09-12	41.8000	42.1100	41.8000	42.1000	+2.135%	15	1,008	+234.917%
2025-09-11	38.0000	41.2400	38.0000	41.2200	+10.214%	214	1,001	+242.067%
2025-09-10	36.6500	37.4000	36.6500	37.4000	+14.373%	8	936	+277.005%
2025-09-08	32.7000	32.7000	32.7000	32.7000	-8.787%	1	937	+331.193%
2025-08-28	35.8500	35.8500	35.8500	35.8500	-9.470%	1	938	+293.305%
2025-08-13	39.0000	40.2000	39.0000	39.6000	+5.882%	38	937	+256.061%
2025-07-31	37.4000	37.4000	37.4000	37.4000	-2.680%	1	938	+277.005%
2025-07-24	38.4300	38.4300	38.4300	38.4300	+4.288%	1	938	+266.901%
2025-07-23	35.7000	36.8500	35.7000	36.8500	+9.673%	2	938	+282.632%
2025-07-14	33.6000	33.6000	33.6000	33.6000	-3.448%	1	939	+319.643%
2025-07-10	34.7500	35.0400	34.7500	34.8000	+5.711%	5	939	+305.172%
2025-07-09	32.9200	32.9200	32.9200	32.9200	-4.302%	1	939	+328.311%
2025-07-03	34.2800	34.9500	34.2800	34.4000	+13.419%	8	939	+309.884%
2025-07-02	30.3300	30.3300	30.3300	30.3300	+4.298%	1	939	+364.886%
2025-06-30	29.0800	29.0800	29.0800	29.0800	+54.271%	1	939	+384.869%
2025-06-23	18.8500	18.8500	18.8500	18.8500	-15.128%	1	939	+648.011%
2025-06-13	22.2500	22.2500	21.5700	22.2100	-7.149%	30	938	+534.849%
2025-06-12	23.4500	23.9200	23.4500	23.9200	+25.170%	6	948	+489.465%
2025-05-27	18.3700	19.1100	18.3700	19.1100	+31.793%	11	947	+637.834%
2025-04-23	14.5000	14.5000	14.5000	14.5000	+0.346%	100	937	+872.414%
2025-04-10	13.2900	14.4500	13.2900	14.4500	+47.449%	2	853	+875.779%
2025-04-08	9.8000	9.8000	9.8000	9.8000	-5.769%	1	853	+1,338.776%
2025-04-03	10.4000	10.4000	10.4000	10.4000	-37.687%	1	852	+1,255.769%
2025-03-20	16.7300	16.7300	16.6900	16.6900	-44.515%	15	866	+744.817%
2025-01-10	27.9200	30.0800	27.9200	30.0800	-31.214%	52	851	+368.750%
2024-12-12	43.7300	43.7300	43.7300	43.7300	+24.162%	5	338	+222.433%
2024-11-18	35.2200	35.2200	35.2200	35.2200	-16.023%	4	338	+300.341%
2024-11-11	41.9400	41.9400	41.9400	41.9400	+22.991%	2	10	+236.195%
2024-11-06	33.0000	34.1000	33.0000	34.1000	+66.341%	4	10	+313.490%
2024-08-21	20.5000	20.5000	20.5000	20.5000	-28.571%	2	10	+587.805%
2024-06-27	28.7000	28.7000	28.7000	28.7000	-4.013%	2	10	+391.289%
2024-06-20	29.9000	29.9000	29.9000	29.9000	+25.630%	2	10	+371.572%
2024-05-28	23.8000	23.8000	23.8000	23.8000	-16.783%	6	10	+492.437%
2024-05-16	28.6000	28.6000	28.6000	28.6000	-10.625%	6	10	+393.007%
2024-03-22	32.0000	32.0000	32.0000	32.0000	+39.130%	2	10	+340.625%
2024-03-11	23.0000	23.0000	23.0000	23.0000	+2.222%	1	10	+513.043%
2024-03-06	22.5000	22.5000	22.5000	22.5000	+4.944%	1	10	+526.667%
2024-03-04	21.4400	21.4400	21.4400	21.4400	+46.448%	1	10	+557.649%
2024-02-02	14.6400	14.6400	14.6400	14.6400	+37.465%	10	10	+863.115%
2023-12-13	10.6500	10.6500	10.6500	10.6500	+3.700%	110	10	+1,223.944%
2023-11-29	10.2700	10.2700	10.2700	10.2700	-58.605%	110	10	+1,272.931%
2023-07-24	24.8100	24.8100	24.8100	24.8100	+59.038%	20	10	+468.319%
2023-06-26	15.6000	15.6000	15.6000	15.6000	-8.235%	10	10	+803.846%
2023-06-22	17.0000	17.0000	17.0000	17.0000	+37.097%	2,000	10	+729.412%
2023-03-28	12.4000	12.4000	12.4000	12.4000	-27.612%	1	10	+1,037.097%
2023-03-07	17.1300	17.1300	17.1300	17.1300	-43.873%	2,000	10	+723.117%
2022-11-14	30.5200	30.5200	30.5200	30.5200	+23.313%	10	10	+361.992%
2022-10-12	24.7500	24.7500	24.7500	24.7500	0.000%	10	10	+469.697%

.dark-mode .qjzgH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjzgH5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C9200SPX Dec 17 2027 9200.00 Call (SPX271217C09200000)option OPRA

SPX20271217C9200
SPX Dec 17 2027 9200.00 Call (SPX271217C09200000)
option OPRA