Dark

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

EOD

Jul 6, 2026

161.50+1.848%(+2.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	161.5000	161.5000	161.5000	161.5000	+1.848%	2	2,020	0.000%
2026-07-01	158.5700	158.5700	158.5700	158.5700	+18.424%	1	2,018	+1.848%
2026-06-26	133.9000	133.9000	133.9000	133.9000	-19.522%	10	2,017	+20.612%
2026-06-22	166.2900	166.3800	166.2900	166.3800	-5.557%	4	2,007	-2.933%
2026-06-16	176.1700	176.1700	176.1700	176.1700	-8.478%	3	2,007	-8.327%
2026-06-15	194.3000	195.9000	192.4900	192.4900	+24.348%	14	2,014	-16.100%
2026-06-05	185.5600	186.4000	154.8000	154.8000	-24.854%	7	2,014	+4.328%
2026-06-04	190.5000	206.0000	190.5000	206.0000	+1.980%	45	2,010	-21.602%
2026-06-03	199.1000	202.0000	198.5500	202.0000	-4.672%	10	1,970	-20.050%
2026-06-02	212.0000	212.2000	211.9000	211.9000	+2.268%	25	1,960	-23.785%
2026-06-01	209.6400	211.6000	207.2000	207.2000	+31.056%	13	1,985	-22.056%
2026-05-20	158.2000	158.2000	158.1000	158.1000	+10.397%	20	1,973	+2.151%
2026-05-19	143.2100	143.2100	143.2100	143.2100	-15.125%	7	1,957	+12.771%
2026-05-15	168.7300	168.7300	168.7300	168.7300	-12.394%	2	1,957	-4.285%
2026-05-14	192.6000	192.6000	192.6000	192.6000	+18.406%	1	1,964	-16.147%
2026-05-13	159.6600	162.6600	159.6600	162.6600	+10.932%	2	1,961	-0.713%
2026-05-08	146.6300	146.6300	146.6300	146.6300	+14.492%	4	1,961	+10.141%
2026-05-07	136.2200	136.2200	127.8600	128.0700	-3.467%	6	1,961	+26.103%
2026-05-06	132.6700	132.6700	132.6700	132.6700	+20.085%	2	1,966	+21.731%
2026-05-05	102.7500	110.7100	102.7500	110.4800	+15.119%	34	1,964	+46.180%
2026-04-30	89.7000	95.9700	89.7000	95.9700	+10.641%	7	1,949	+68.282%
2026-04-28	86.7400	86.7400	86.7400	86.7400	-0.184%	2	1,945	+86.189%
2026-04-24	79.3300	86.9000	79.3300	86.9000	+6.573%	46	1,945	+85.846%
2026-04-17	77.7400	81.5400	77.7400	81.5400	+21.412%	10	1,884	+98.062%
2026-04-16	67.1600	67.1600	67.1600	67.1600	+0.404%	2	1,876	+140.471%
2026-04-15	64.8000	66.8900	64.8000	66.8900	+20.523%	2	1,875	+141.441%
2026-04-14	52.7000	55.5000	52.7000	55.5000	+24.439%	5	1,875	+190.991%
2026-04-13	43.3000	44.6000	43.3000	44.6000	+6.699%	42	1,875	+262.108%
2026-04-10	42.0000	42.0000	41.8000	41.8000	+3.032%	12	1,834	+286.364%
2026-04-08	40.9000	40.9000	40.5700	40.5700	+23.313%	7	1,822	+298.077%
2026-04-06	33.1000	33.4000	32.8000	32.9000	-2.663%	50	1,818	+390.881%
2026-04-01	34.3000	34.3000	33.8000	33.8000	+18.596%	102	1,792	+377.811%
2026-03-30	28.5000	28.5000	28.5000	28.5000	+0.707%	2	1,710	+466.667%
2026-03-27	28.3000	28.3000	28.3000	28.3000	-12.654%	1	1,710	+470.671%
2026-03-26	34.3000	34.3000	32.3000	32.4000	-16.279%	3	1,710	+398.457%
2026-03-24	38.7100	38.7100	37.4600	38.7000	-3.899%	41	1,708	+317.313%
2026-03-19	40.8000	40.8000	38.1400	40.2700	-10.292%	62	1,727	+301.043%
2026-03-17	44.8500	44.8900	44.8500	44.8900	-4.489%	20	1,736	+259.768%
2026-03-12	47.0000	47.0000	47.0000	47.0000	-5.812%	1	1,736	+243.617%
2026-03-11	49.9000	49.9000	49.9000	49.9000	-3.946%	1	1,736	+223.647%
2026-03-10	51.9500	51.9500	51.9500	51.9500	+6.564%	3	1,736	+210.876%
2026-03-09	44.6200	48.7500	44.6200	48.7500	-5.706%	5	1,736	+231.282%
2026-03-04	51.7000	51.7000	51.7000	51.7000	-9.930%	3	1,736	+212.379%
2026-02-19	57.4000	57.4000	57.4000	57.4000	+2.867%	2	1,733	+181.359%
2026-02-18	55.8000	55.8000	55.8000	55.8000	-18.540%	3	1,731	+189.427%
2026-02-11	70.4000	70.4000	68.5000	68.5000	-4.330%	2	1,731	+135.766%
2026-02-10	71.6000	71.6000	71.6000	71.6000	-0.417%	1	1,729	+125.559%
2026-02-09	69.1000	72.0000	69.1000	71.9000	+22.906%	5	1,729	+124.618%
2026-02-05	58.5000	58.5000	58.5000	58.5000	-7.729%	8	1,727	+176.068%
2026-02-04	63.4000	63.4000	63.4000	63.4000	-12.067%	6	1,735	+154.732%
2026-01-29	72.1000	72.1000	72.1000	72.1000	-10.546%	1	1,593	+123.994%
2026-01-28	80.6000	80.6000	80.6000	80.6000	+3.333%	12	1,592	+100.372%
2026-01-27	78.0000	78.0000	78.0000	78.0000	+13.060%	1	1,592	+107.051%
2026-01-14	68.9900	68.9900	68.9900	68.9900	-6.619%	2	1,592	+134.092%
2026-01-08	73.8800	73.8800	73.8800	73.8800	-3.298%	2	1,592	+118.598%
2026-01-06	75.3700	76.4000	75.3700	76.4000	+7.606%	5	1,592	+111.387%
2026-01-05	71.0000	71.0000	71.0000	71.0000	+2.114%	1	1,089	+127.465%
2025-12-15	69.9400	69.9400	69.5300	69.5300	-14.107%	5	1,089	+132.274%
2025-12-05	81.0600	81.0600	80.9500	80.9500	-0.687%	2	1,084	+99.506%
2025-11-26	81.5100	81.5100	81.5100	81.5100	+18.079%	2	1,086	+98.135%
2025-11-24	69.0300	69.0300	69.0300	69.0300	+9.571%	1	1,086	+133.956%
2025-11-21	63.0000	63.0000	63.0000	63.0000	-4.168%	2	1,085	+156.349%
2025-11-18	65.7400	65.7400	65.7400	65.7400	-15.858%	1	1,085	+145.665%
2025-11-14	78.1300	78.1300	78.1300	78.1300	-9.812%	1	1,084	+106.707%
2025-11-13	86.6300	86.6300	86.6300	86.6300	-10.321%	1	1,083	+86.425%
2025-11-12	98.0000	98.4000	96.6000	96.6000	+1.577%	11	1,082	+67.184%
2025-11-03	93.1000	95.1000	93.1000	95.1000	+2.811%	14	1,073	+69.821%
2025-10-31	92.4000	92.6000	89.4000	92.5000	+3.700%	12	1,073	+74.595%
2025-10-30	90.2000	90.6000	89.1000	89.2000	-7.382%	20	1,073	+81.054%
2025-10-29	98.5000	98.5000	94.6500	96.3100	+0.480%	14	1,068	+67.688%
2025-10-28	84.9300	95.8500	84.9300	95.8500	+17.897%	30	1,069	+68.492%
2025-10-27	75.0000	81.3000	75.0000	81.3000	+20.838%	9	1,062	+98.647%
2025-10-24	67.2800	67.2800	67.2800	67.2800	+14.714%	1	1,062	+140.042%
2025-10-22	58.6500	58.6500	58.6500	58.6500	-1.213%	1	1,062	+175.362%
2025-10-20	59.3700	59.3700	59.3700	59.3700	+14.747%	1	1,061	+172.023%
2025-10-10	51.7400	51.7400	51.7400	51.7400	-22.545%	1	1,061	+212.138%
2025-10-08	66.9200	67.1000	66.4000	66.8000	+3.358%	50	1,060	+141.766%
2025-10-06	64.6300	64.6300	64.6300	64.6300	+13.906%	1	1,021	+149.884%
2025-10-01	56.7400	56.7400	56.7400	56.7400	+15.725%	1	1,022	+184.632%
2025-09-19	47.9500	49.0300	47.9500	49.0300	+3.570%	6	1,022	+229.390%
2025-09-18	44.6900	47.3500	43.9000	47.3400	+8.454%	20	1,020	+241.149%
2025-09-15	43.0200	43.6500	43.0200	43.6500	+3.682%	16	1,016	+269.989%
2025-09-12	41.8000	42.1100	41.8000	42.1000	+2.135%	15	1,008	+283.610%
2025-09-11	38.0000	41.2400	38.0000	41.2200	+10.214%	214	1,001	+291.800%
2025-09-10	36.6500	37.4000	36.6500	37.4000	+14.373%	8	936	+331.818%
2025-09-08	32.7000	32.7000	32.7000	32.7000	-8.787%	1	937	+393.884%
2025-08-28	35.8500	35.8500	35.8500	35.8500	-9.470%	1	938	+350.488%
2025-08-13	39.0000	40.2000	39.0000	39.6000	+5.882%	38	937	+307.828%
2025-07-31	37.4000	37.4000	37.4000	37.4000	-2.680%	1	938	+331.818%
2025-07-24	38.4300	38.4300	38.4300	38.4300	+4.288%	1	938	+320.245%
2025-07-23	35.7000	36.8500	35.7000	36.8500	+9.673%	2	938	+338.263%
2025-07-14	33.6000	33.6000	33.6000	33.6000	-3.448%	1	939	+380.655%
2025-07-10	34.7500	35.0400	34.7500	34.8000	+5.711%	5	939	+364.080%
2025-07-09	32.9200	32.9200	32.9200	32.9200	-4.302%	1	939	+390.583%
2025-07-03	34.2800	34.9500	34.2800	34.4000	+13.419%	8	939	+369.477%
2025-07-02	30.3300	30.3300	30.3300	30.3300	+4.298%	1	939	+432.476%
2025-06-30	29.0800	29.0800	29.0800	29.0800	+54.271%	1	939	+455.365%
2025-06-23	18.8500	18.8500	18.8500	18.8500	-15.128%	1	939	+756.764%
2025-06-13	22.2500	22.2500	21.5700	22.2100	-7.149%	30	938	+627.150%
2025-06-12	23.4500	23.9200	23.4500	23.9200	+25.170%	6	948	+575.167%
2025-05-27	18.3700	19.1100	18.3700	19.1100	+31.793%	11	947	+745.107%
2025-04-23	14.5000	14.5000	14.5000	14.5000	+0.346%	100	937	+1,013.793%
2025-04-10	13.2900	14.4500	13.2900	14.4500	+47.449%	2	853	+1,017.647%
2025-04-08	9.8000	9.8000	9.8000	9.8000	-5.769%	1	853	+1,547.959%
2025-04-03	10.4000	10.4000	10.4000	10.4000	-37.687%	1	852	+1,452.885%
2025-03-20	16.7300	16.7300	16.6900	16.6900	-44.515%	15	866	+867.645%
2025-01-10	27.9200	30.0800	27.9200	30.0800	-31.214%	52	851	+436.902%
2024-12-12	43.7300	43.7300	43.7300	43.7300	+24.162%	5	338	+269.312%
2024-11-18	35.2200	35.2200	35.2200	35.2200	-16.023%	4	338	+358.546%
2024-11-11	41.9400	41.9400	41.9400	41.9400	+22.991%	2	10	+285.074%
2024-11-06	33.0000	34.1000	33.0000	34.1000	+66.341%	4	10	+373.607%
2024-08-21	20.5000	20.5000	20.5000	20.5000	-28.571%	2	10	+687.805%
2024-06-27	28.7000	28.7000	28.7000	28.7000	-4.013%	2	10	+462.718%
2024-06-20	29.9000	29.9000	29.9000	29.9000	+25.630%	2	10	+440.134%
2024-05-28	23.8000	23.8000	23.8000	23.8000	-16.783%	6	10	+578.571%
2024-05-16	28.6000	28.6000	28.6000	28.6000	-10.625%	6	10	+464.685%
2024-03-22	32.0000	32.0000	32.0000	32.0000	+39.130%	2	10	+404.688%
2024-03-11	23.0000	23.0000	23.0000	23.0000	+2.222%	1	10	+602.174%
2024-03-06	22.5000	22.5000	22.5000	22.5000	+4.944%	1	10	+617.778%
2024-03-04	21.4400	21.4400	21.4400	21.4400	+46.448%	1	10	+653.265%
2024-02-02	14.6400	14.6400	14.6400	14.6400	+37.465%	10	10	+1,003.142%
2023-12-13	10.6500	10.6500	10.6500	10.6500	+3.700%	110	10	+1,416.432%
2023-11-29	10.2700	10.2700	10.2700	10.2700	-58.605%	110	10	+1,472.541%
2023-07-24	24.8100	24.8100	24.8100	24.8100	+59.038%	20	10	+550.947%
2023-06-26	15.6000	15.6000	15.6000	15.6000	-8.235%	10	10	+935.256%
2023-06-22	17.0000	17.0000	17.0000	17.0000	+37.097%	2,000	10	+850.000%
2023-03-28	12.4000	12.4000	12.4000	12.4000	-27.612%	1	10	+1,202.419%
2023-03-07	17.1300	17.1300	17.1300	17.1300	-43.873%	2,000	10	+842.790%
2022-11-14	30.5200	30.5200	30.5200	30.5200	+23.313%	10	10	+429.161%
2022-10-12	24.7500	24.7500	24.7500	24.7500	0.000%	10	10	+552.525%

.dark-mode .W5NbRT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5NbRT{ 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