Dark

SPX20271217C9400
SPX Dec 17 2027 9400.00 Call (SPX271217C09400000)
option OPRA

EOD

Jul 6, 2026

125.40+13.896%(+15.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	124.6000	125.4000	124.6000	125.4000	+13.896%	3	1,339	0.000%
2026-06-24	110.1000	110.1000	110.1000	110.1000	-20.217%	1	1,336	+13.896%
2026-06-22	139.4000	139.4000	138.0000	138.0000	+0.254%	2	1,337	-9.130%
2026-06-16	137.6500	137.6500	137.6500	137.6500	+18.766%	3	1,338	-8.899%
2026-06-10	115.9000	115.9000	115.9000	115.9000	-5.534%	1	1,338	+8.197%
2026-06-08	124.1600	124.1600	122.6900	122.6900	+4.151%	42	1,339	+2.209%
2026-06-05	122.2000	122.2000	117.8000	117.8000	-22.244%	4	1,328	+6.452%
2026-06-04	151.5000	151.5000	151.5000	151.5000	-9.966%	1	1,326	-17.228%
2026-06-02	167.9000	168.2700	167.9000	168.2700	+1.410%	25	1,327	-25.477%
2026-06-01	165.9300	165.9300	165.9300	165.9300	+2.356%	1	1,337	-24.426%
2026-05-29	162.1100	162.1100	162.1100	162.1100	+5.198%	1	1,338	-22.645%
2026-05-28	154.1000	154.1000	154.1000	154.1000	+4.192%	1	1,338	-18.624%
2026-05-26	147.9000	147.9000	147.9000	147.9000	+8.193%	1	1,338	-15.213%
2026-05-22	136.4000	136.8000	136.4000	136.7000	+16.738%	18	1,339	-8.266%
2026-05-21	117.5000	118.0000	117.1000	117.1000	-24.202%	24	1,321	+7.088%
2026-05-14	154.3700	154.4900	154.3700	154.4900	+14.471%	2	1,321	-18.830%
2026-05-13	124.2100	134.9700	124.2100	134.9600	+10.523%	5	1,318	-7.084%
2026-05-12	122.1100	122.1100	122.1100	122.1100	+32.011%	1	1,318	+2.694%
2026-05-06	92.5000	92.5000	92.5000	92.5000	+10.224%	7	1,318	+35.568%
2026-05-05	79.8000	83.9200	79.8000	83.9200	+22.870%	6	1,318	+49.428%
2026-04-30	68.3000	68.3000	68.3000	68.3000	+2.861%	5	1,318	+83.602%
2026-04-24	66.5000	66.5000	66.4000	66.4000	+11.559%	20	1,318	+88.855%
2026-04-20	59.5200	59.5200	59.5200	59.5200	-3.689%	1	1,308	+110.685%
2026-04-17	61.8000	61.8000	61.8000	61.8000	+21.654%	1	1,307	+102.913%
2026-04-16	50.8000	50.8000	50.8000	50.8000	+2.896%	1	1,306	+146.850%
2026-04-15	47.5300	49.3700	47.5300	49.3700	+19.830%	2	1,305	+154.000%
2026-04-14	40.9000	41.2000	40.9000	41.2000	+39.661%	2	1,304	+204.369%
2026-04-09	29.6000	29.6000	29.5000	29.5000	-1.667%	61	1,304	+325.085%
2026-04-08	30.2000	30.2000	30.0000	30.0000	+20.968%	43	1,243	+318.000%
2026-04-07	25.0000	25.0000	24.8000	24.8000	0.000%	2	1,200	+405.645%
2026-04-06	24.9000	25.2000	24.7000	24.8000	-0.402%	66	1,200	+405.645%
2026-04-02	25.0000	25.6000	24.9000	24.9000	+10.177%	5	1,185	+403.614%
2026-03-27	22.6000	22.6000	22.6000	22.6000	-28.931%	1	1,185	+454.867%
2026-03-18	31.9000	31.9000	31.8000	31.8000	-4.217%	3	1,186	+294.340%
2026-03-16	33.4000	33.4000	33.2000	33.2000	-10.992%	2	1,186	+277.711%
2026-03-10	37.5000	37.5000	37.1000	37.3000	0.000%	7	1,186	+236.193%
2026-03-05	37.3000	37.3000	37.3000	37.3000	-15.034%	2	1,179	+236.193%
2026-03-02	43.9000	43.9000	43.9000	43.9000	-0.227%	1	1,182	+185.649%
2026-02-18	44.0000	44.0000	44.0000	44.0000	-5.376%	5	1,181	+185.000%
2026-02-12	46.0000	46.7000	46.0000	46.5000	+6.164%	5	1,183	+169.677%
2026-02-05	44.0000	44.0000	43.8000	43.8000	-20.364%	5	1,183	+186.301%
2026-01-29	55.0000	55.0000	55.0000	55.0000	-10.859%	631	1,178	+128.000%
2026-01-28	61.7000	61.7000	61.7000	61.7000	+3.925%	8	755	+103.241%
2026-01-27	59.3700	59.3700	59.3700	59.3700	+16.002%	2	745	+111.218%
2026-01-23	51.3300	51.3300	51.1800	51.1800	+0.748%	2	745	+145.018%
2026-01-21	50.9000	51.0000	50.8000	50.8000	-3.053%	16	745	+146.850%
2025-12-29	52.4000	52.4000	52.4000	52.4000	+22.430%	1	737	+139.313%
2025-12-18	43.0000	43.0000	42.8000	42.8000	+7.000%	4	787	+192.991%
2025-12-17	40.0000	40.0000	40.0000	40.0000	-18.367%	10	783	+213.500%
2025-12-16	49.0000	49.0000	49.0000	49.0000	-8.411%	2	793	+155.918%
2025-12-15	53.5000	53.5000	53.5000	53.5000	-0.298%	12	800	+134.393%
2025-12-12	53.6600	53.6600	53.6600	53.6600	-9.112%	1	793	+133.694%
2025-12-10	59.0400	59.0400	59.0400	59.0400	-1.764%	1	793	+112.398%
2025-12-09	60.1400	60.1400	60.0300	60.1000	+23.918%	8	793	+108.652%
2025-11-21	48.5000	48.5000	48.5000	48.5000	-20.842%	3	789	+158.557%
2025-11-14	61.2700	61.2700	61.2700	61.2700	-9.350%	12	789	+104.668%
2025-11-13	67.5900	67.5900	67.5900	67.5900	-12.221%	2	777	+85.530%
2025-11-12	76.9100	77.0000	76.9100	77.0000	+55.807%	4	775	+62.857%
2025-11-07	49.4200	49.4200	49.4200	49.4200	-24.745%	1	774	+153.743%
2025-11-04	65.6700	65.6700	65.6700	65.6700	-7.259%	1	774	+90.955%
2025-10-30	70.8100	70.8100	70.8100	70.8100	-5.775%	1	774	+77.094%
2025-10-29	73.5500	75.1500	73.5500	75.1500	+1.008%	3	774	+66.866%
2025-10-28	65.3000	74.4000	65.2100	74.4000	+19.614%	18	772	+68.548%
2025-10-27	57.0900	62.2000	57.0900	62.2000	+18.499%	9	763	+101.608%
2025-10-24	52.1800	52.4900	52.1800	52.4900	+10.645%	2	763	+138.903%
2025-10-21	47.4400	47.4400	47.4400	47.4400	+9.561%	1	763	+164.334%
2025-10-15	43.3000	43.3000	43.3000	43.3000	-14.931%	1	763	+189.607%
2025-10-09	50.9000	50.9000	50.9000	50.9000	+3.814%	60	764	+146.365%
2025-10-06	49.0300	49.0300	49.0300	49.0300	+15.528%	1	751	+155.762%
2025-10-01	40.5000	42.4400	40.5000	42.4400	+13.780%	3	751	+195.476%
2025-09-30	37.3000	37.3000	37.3000	37.3000	+3.611%	10	749	+236.193%
2025-09-26	36.0000	36.0000	36.0000	36.0000	-5.263%	1	749	+248.333%
2025-09-24	38.0000	38.0000	38.0000	38.0000	+11.929%	1	749	+230.000%
2025-09-18	33.6700	33.9500	33.4200	33.9500	+4.269%	3	749	+269.367%
2025-09-15	32.0000	32.6000	32.0000	32.5600	+3.529%	4	748	+285.135%
2025-09-12	32.7000	32.7000	31.4500	31.4500	+2.476%	2	746	+298.728%
2025-09-11	28.2500	30.6900	28.1500	30.6900	+12.212%	12	746	+308.602%
2025-09-10	26.9000	27.3500	26.9000	27.3500	-14.263%	3	740	+358.501%
2025-08-13	31.9000	31.9000	31.9000	31.9000	+10.190%	34	692	+293.103%
2025-07-30	28.8500	28.9500	28.8500	28.9500	+13.529%	31	668	+333.161%
2025-07-18	25.7800	25.7800	25.5000	25.5000	+1.392%	2	638	+391.765%
2025-07-17	25.1500	25.1500	25.1500	25.1500	-5.876%	1	638	+398.608%
2025-07-15	26.7200	26.7200	26.7200	26.7200	+3.767%	1	638	+369.311%
2025-07-14	25.7600	25.7600	25.7200	25.7500	+1.779%	3	638	+386.990%
2025-07-08	25.3000	25.3000	25.3000	25.3000	+7.203%	10	638	+395.652%
2025-07-02	23.6100	23.6100	23.6000	23.6000	+81.538%	2	638	+431.356%
2025-04-14	13.0000	13.0000	13.0000	13.0000	+1.562%	2	583	+864.615%
2025-04-09	12.8000	12.8000	12.8000	12.8000	+36.170%	1	583	+879.688%
2025-03-31	9.4000	9.4000	9.4000	9.4000	-13.523%	10	583	+1,234.043%
2025-03-21	10.8700	10.8700	10.8700	10.8700	-18.271%	42	590	+1,053.634%
2025-03-20	13.3700	13.3700	13.3000	13.3000	-62.323%	15	584	+842.857%
2025-02-20	35.6000	35.6000	35.3000	35.3000	+45.988%	50	574	+255.241%
2025-01-10	22.3200	24.1800	22.3200	24.1800	-28.207%	52	545	+418.610%
2024-12-12	33.6800	33.6800	33.6800	33.6800	+3.123%	5	24	+272.328%
2024-11-11	35.4000	36.5100	32.6600	32.6600	0.000%	44	19	+283.956%

.dark-mode .L9bHfT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9bHfT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C9400SPX Dec 17 2027 9400.00 Call (SPX271217C09400000)option OPRA

SPX20271217C9400
SPX Dec 17 2027 9400.00 Call (SPX271217C09400000)
option OPRA