Dark

SPX20271217C9600
SPX Dec 17 2027 9600.00 Call (SPX271217C09600000)
option OPRA

Inactive

Jun 18, 2026

100.00-4.671%(-4.90)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	100.0000	100.0000	100.0000	100.0000	-4.671%	20	431	0.000%
2026-06-17	104.9000	104.9000	104.9000	104.9000	-2.027%	1	431	-4.671%
2026-06-16	111.7000	111.7000	107.0700	107.0700	+4.806%	5	431	-6.603%
2026-06-05	102.1600	102.1600	102.1600	102.1600	-22.898%	3	431	-2.114%
2026-06-02	132.2200	132.8000	132.2200	132.5000	+1.253%	30	428	-24.528%
2026-06-01	130.8600	130.8600	130.8600	130.8600	+10.992%	1	455	-23.582%
2026-05-14	117.9000	117.9000	117.9000	117.9000	+22.164%	4	455	-15.182%
2026-05-11	96.5100	96.5100	96.5100	96.5100	+8.536%	1	455	+3.616%
2026-05-08	86.6800	88.9200	86.6800	88.9200	+14.146%	2	454	+12.461%
2026-05-07	79.1000	79.2000	77.6000	77.9000	+2.906%	18	454	+28.370%
2026-05-06	75.7000	75.7000	75.7000	75.7000	+19.760%	30	440	+32.100%
2026-05-05	63.2100	63.2100	63.2100	63.2100	+15.242%	2	440	+58.203%
2026-05-04	54.2900	54.8500	54.2200	54.8500	-6.749%	14	441	+82.315%
2026-05-01	58.4400	59.8800	57.2500	58.8200	+25.926%	49	445	+70.010%
2026-04-17	46.7100	46.7100	46.7100	46.7100	+20.511%	1	445	+114.087%
2026-04-16	38.7800	38.8000	38.7600	38.7600	+58.204%	7	446	+157.998%
2026-04-13	24.6000	24.6000	24.5000	24.5000	+1.786%	2	447	+308.163%
2026-04-10	24.0700	24.0700	24.0700	24.0700	+3.305%	3	447	+315.455%
2026-04-09	23.3000	23.3000	23.3000	23.3000	+0.388%	6	450	+329.185%
2026-04-08	23.4200	23.4200	23.2100	23.2100	+20.885%	2	456	+330.849%
2026-04-07	19.5000	19.5000	19.2000	19.2000	+12.676%	2	457	+420.833%
2026-03-30	17.0400	17.0400	17.0400	17.0400	-0.930%	2	457	+486.854%
2026-03-27	17.5000	17.5000	17.2000	17.2000	-22.172%	7	455	+481.395%
2026-03-25	23.1500	23.1500	22.1000	22.1000	-2.212%	3	454	+352.489%
2026-03-20	22.6000	22.6000	22.6000	22.6000	-9.237%	1	454	+342.478%
2026-03-17	24.9000	24.9000	24.9000	24.9000	-5.287%	54	454	+301.606%
2026-03-12	26.2900	26.2900	26.2900	26.2900	-37.701%	6	500	+280.373%
2026-01-29	42.2000	42.2000	42.2000	42.2000	-7.395%	1	498	+136.967%
2026-01-27	45.5700	45.5700	45.5700	45.5700	+7.476%	2	497	+119.443%
2026-01-26	42.4000	42.4000	42.4000	42.4000	+8.830%	2	497	+135.849%
2026-01-14	38.9600	38.9600	38.9600	38.9600	-12.054%	2	497	+156.674%
2026-01-06	44.3000	44.3000	44.3000	44.3000	+7.005%	1	497	+125.734%
2026-01-05	41.4000	41.4000	41.4000	41.4000	+12.195%	1	498	+141.546%
2025-12-22	36.9000	36.9000	36.9000	36.9000	-25.000%	1	498	+171.003%
2025-12-05	49.2000	49.2000	49.2000	49.2000	+5.353%	1	497	+103.252%
2025-12-02	46.7000	46.7000	46.7000	46.7000	-7.212%	18	498	+114.133%
2025-11-14	50.3300	50.3300	50.3300	50.3300	-3.582%	1	498	+98.689%
2025-11-13	52.8900	53.2000	52.2000	52.2000	-13.876%	29	499	+91.571%
2025-11-12	60.6100	60.6100	60.6100	60.6100	+58.375%	3	496	+64.989%
2025-11-07	38.2700	38.2700	38.2700	38.2700	-25.283%	1	496	+161.301%
2025-11-04	51.2200	51.2200	51.2200	51.2200	-7.662%	1	499	+95.236%
2025-10-31	55.4700	55.4700	55.4700	55.4700	+3.682%	2	499	+80.278%
2025-10-30	55.0100	55.3000	53.0900	53.5000	+19.740%	64	501	+86.916%
2025-10-27	44.6800	44.6800	44.6800	44.6800	+10.841%	1	451	+123.814%
2025-10-24	39.8100	40.3100	39.8100	40.3100	+7.925%	2	451	+148.077%
2025-10-06	37.3500	37.3500	37.3500	37.3500	+37.823%	1	452	+167.738%
2025-09-18	27.1000	27.1000	27.1000	27.1000	+8.835%	50	452	+269.004%
2025-08-13	25.2000	25.2000	24.9000	24.9000	+10.913%	73	402	+301.606%
2025-07-30	22.3500	22.4500	22.3500	22.4500	-3.107%	31	329	+345.434%
2025-07-24	23.1700	23.1700	23.1700	23.1700	+15.274%	2	298	+331.593%
2025-07-07	20.1000	20.1000	20.1000	20.1000	-4.286%	1	300	+397.512%
2025-07-03	21.0000	21.0000	21.0000	21.0000	+37.255%	1	302	+376.190%
2025-06-26	15.0000	15.3000	15.0000	15.3000	+5.517%	14	302	+553.595%
2025-06-25	14.5000	14.5000	14.5000	14.5000	-1.159%	10	306	+589.655%
2025-06-24	14.6700	14.6700	14.6700	14.6700	+17.360%	1	316	+581.663%
2025-06-23	12.5000	12.5000	12.5000	12.5000	-10.714%	1	316	+700.000%
2025-06-13	14.0000	14.0000	14.0000	14.0000	+29.630%	2	316	+614.286%
2025-05-23	10.8000	10.8000	10.8000	10.8000	-20.588%	2	314	+825.926%
2025-05-15	13.6000	13.6000	13.6000	13.6000	+12.304%	10	314	+635.294%
2025-05-05	12.0800	12.1100	12.0800	12.1100	-7.628%	6	304	+725.764%
2025-05-02	13.1000	13.1400	13.1000	13.1100	+19.182%	18	310	+662.777%
2025-04-14	11.0000	11.0000	11.0000	11.0000	+15.304%	1	319	+809.091%
2025-04-11	9.3200	9.5400	9.3200	9.5400	+1.489%	30	318	+948.218%
2025-04-09	7.5000	10.0000	6.7000	9.4000	+34.286%	15	312	+963.830%
2025-04-07	7.0000	7.0000	7.0000	7.0000	0.000%	11	307	+1,328.571%
2025-04-03	7.0000	7.0000	7.0000	7.0000	-34.823%	2	306	+1,328.571%
2025-03-20	10.8600	10.8600	10.7400	10.7400	-8.983%	15	310	+831.099%
2025-03-10	11.5000	11.8000	11.5000	11.8000	-45.872%	15	310	+747.458%
2025-02-28	21.8000	21.8000	21.8000	21.8000	+2.830%	2	310	+358.716%
2025-02-25	21.2000	21.2000	21.2000	21.2000	-14.859%	1	159	+371.698%
2025-02-24	24.9000	24.9000	24.9000	24.9000	-13.240%	3	158	+301.606%
2025-02-20	30.4000	30.4000	28.7000	28.7000	-7.717%	52	155	+248.432%
2025-02-13	31.1000	31.1000	31.1000	31.1000	+0.323%	1	132	+221.543%
2025-02-10	31.0000	31.0000	31.0000	31.0000	+0.977%	1	132	+222.581%
2025-02-05	30.7000	30.7000	30.7000	30.7000	+2.333%	1	131	+225.733%
2025-02-03	29.0000	30.0000	28.5000	30.0000	-5.063%	5	130	+233.333%
2025-01-30	32.0000	32.0000	29.8000	31.6000	-6.231%	13	125	+216.456%
2025-01-22	32.5000	33.7000	32.5000	33.7000	+16.609%	7	125	+196.736%
2025-01-21	28.9000	28.9000	28.9000	28.9000	+22.979%	2	124	+246.021%
2025-01-16	23.4000	23.5000	23.4000	23.5000	+2.174%	4	124	+325.532%
2025-01-15	23.0000	23.0000	23.0000	23.0000	+13.300%	3	124	+334.783%
2025-01-13	20.0000	20.3000	19.6000	20.3000	+7.979%	13	124	+392.611%
2025-01-07	18.8000	18.8000	18.8000	18.8000	+6.818%	2	114	+431.915%
2024-12-30	16.8000	17.6000	16.8000	17.6000	-32.952%	2	112	+468.182%
2024-12-12	26.2500	26.2500	26.2500	26.2500	-4.891%	5	111	+280.952%
2024-12-05	27.6000	27.6000	27.6000	27.6000	0.000%	18	106	+262.319%
2024-12-04	27.6000	27.6000	27.6000	27.6000	+13.115%	18	106	+262.319%
2024-11-27	24.4000	24.4000	24.4000	24.4000	+12.963%	8	106	+309.836%
2024-11-15	21.6000	21.6000	21.6000	21.6000	-16.214%	72	3	+362.963%
2024-11-11	25.7800	25.7800	25.7800	25.7800	+29.548%	2	3	+287.898%
2024-10-21	19.7000	19.9000	19.7000	19.9000	+2.366%	32	3	+402.513%
2024-10-11	19.4400	19.4400	19.4400	19.4400	+30.470%	8	3	+414.403%
2024-09-17	14.9000	14.9000	14.9000	14.9000	+12.879%	4	3	+571.141%
2024-09-12	13.2000	13.2000	13.2000	13.2000	+40.426%	6	3	+657.576%
2024-09-11	9.4000	9.4000	9.4000	9.4000	-12.150%	2	3	+963.830%
2024-09-09	10.7000	10.7000	10.7000	10.7000	-19.549%	2	3	+834.579%
2024-08-20	13.3000	13.3000	13.3000	13.3000	+10.833%	2	3	+651.880%
2024-08-06	12.0000	12.0000	12.0000	12.0000	-17.808%	2	3	+733.333%
2024-08-01	14.6000	14.6000	14.6000	14.6000	+10.606%	4	3	+584.932%
2024-07-30	13.2000	13.2000	13.2000	13.2000	-16.456%	2	3	+657.576%
2024-07-24	15.8000	15.8000	15.8000	15.8000	-24.762%	4	3	+532.911%
2024-07-15	20.9900	21.0000	20.9900	21.0000	+0.671%	34	3	+376.190%
2024-07-09	20.8600	20.8600	20.8600	20.8600	-0.239%	2	3	+379.386%
2024-07-08	20.8300	20.9100	20.8300	20.9100	+2.500%	4	3	+378.240%
2024-07-05	20.1000	20.4000	20.1000	20.4000	+16.571%	8	3	+390.196%
2024-06-12	17.5000	17.5000	17.5000	17.5000	+3.550%	100	3	+471.429%
2024-05-06	16.9000	16.9000	16.9000	16.9000	-0.588%	2	3	+491.716%
2024-04-26	17.0000	17.0000	17.0000	17.0000	-25.764%	6	3	+488.235%
2024-03-21	22.9000	22.9000	22.9000	22.9000	+60.252%	2	3	+336.681%
2024-03-04	14.2900	14.2900	14.2900	14.2900	-7.806%	1	3	+599.790%
2023-08-16	16.0000	16.0000	15.5000	15.5000	+15.499%	4	3	+545.161%
2023-04-28	13.4200	13.4200	13.4200	13.4200	+11.833%	1	3	+645.156%
2023-04-13	12.0000	12.0000	12.0000	12.0000	-4.000%	1	3	+733.333%
2023-03-29	12.5000	12.5000	12.5000	12.5000	-15.655%	2	3	+700.000%
2023-01-20	14.8200	14.8200	14.8200	14.8200	-16.413%	1	3	+574.764%
2022-12-23	18.8400	18.8400	17.7300	17.7300	-29.447%	2	3	+464.016%
2022-11-30	25.1300	25.1300	25.1300	25.1300	+5.633%	1	3	+297.931%
2022-10-06	23.7900	23.7900	23.7900	23.7900	+19.488%	1	2	+320.345%
2022-10-03	19.9100	19.9100	19.9100	19.9100	0.000%	1	1	+402.260%

.dark-mode .WpfK7d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WpfK7d{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C9600SPX Dec 17 2027 9600.00 Call (SPX271217C09600000)option OPRA

SPX20271217C9600
SPX Dec 17 2027 9600.00 Call (SPX271217C09600000)
option OPRA