SPX271217C10200000
SPX Dec 17 2027 10200.00 Call
optionOPRA
EODOct 28, 2026
27.70USD+12.647%(+3.11)9Vol1,386OI
SPX271217C10200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.9800 | 27.9800 | 27.4400 | 27.7000 | +12.647% | 9 | 1,391 | 0.000% |
| 2026-10-26 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | +14.907% | 2 | 1,390 | +12.647% |
| 2026-10-23 | 21.4800 | 21.5800 | 21.3000 | 21.4000 | -30.452% | 20 | 1,422 | +29.439% |
| 2026-10-21 | 30.7700 | 30.7700 | 30.7700 | 30.7700 | +18.437% | 1 | 1,679 | -9.977% |
| 2026-10-19 | 25.9700 | 25.9800 | 25.9700 | 25.9800 | -3.312% | 2 | 1,678 | +6.620% |
| 2026-10-16 | 28.0900 | 28.1800 | 26.8700 | 26.8700 | -7.822% | 33 | 1,678 | +3.089% |
| 2026-10-15 | 26.8700 | 29.1500 | 26.8600 | 29.1500 | -31.412% | 24 | 1,678 | -4.974% |
| 2026-10-06 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +17.566% | 6 | 1,673 | -34.824% |
| 2026-10-05 | 35.9300 | 36.1500 | 35.9300 | 36.1500 | +25.130% | 2 | 1,674 | -23.375% |
| 2026-10-01 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | -12.455% | 1 | 1,673 | -4.119% |
| 2026-09-30 | 32.5800 | 33.0000 | 32.5800 | 33.0000 | +10.000% | 2 | 1,673 | -16.061% |
| 2026-09-29 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -2.724% | 1 | 1,673 | -7.667% |
| 2026-09-28 | 30.5100 | 30.8400 | 30.5100 | 30.8400 | -4.283% | 5 | 1,670 | -10.182% |
| 2026-09-24 | 32.2200 | 32.2200 | 32.2200 | 32.2200 | -21.510% | 2 | 1,668 | -14.029% |
| 2026-09-22 | 41.0000 | 41.0500 | 41.0000 | 41.0500 | +6.292% | 3 | 1,665 | -32.521% |
| 2026-09-21 | 38.6200 | 38.6200 | 38.6200 | 38.6200 | +44.104% | 1 | 1,665 | -28.276% |
| 2026-09-18 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +0.828% | 1 | 1,664 | +3.358% |
| 2026-09-14 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | -13.420% | 1 | 1,633 | +4.214% |
| 2026-09-01 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -34.958% | 1 | 1,639 | -9.772% |
| 2026-08-28 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | +25.532% | 1 | 1,639 | -41.314% |
| 2026-08-24 | 37.2700 | 37.6000 | 37.0700 | 37.6000 | -7.389% | 13 | 1,643 | -26.330% |
| 2026-08-21 | 40.4000 | 40.6000 | 40.4000 | 40.6000 | +8.469% | 6 | 1,643 | -31.773% |
| 2026-08-20 | 37.4300 | 37.4300 | 37.4300 | 37.4300 | -15.125% | 10 | 1,643 | -25.995% |
| 2026-08-19 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | -0.249% | 10 | 1,643 | -37.188% |
| 2026-08-18 | 45.6500 | 45.6500 | 44.2100 | 44.2100 | -17.825% | 3 | 1,643 | -37.344% |
| 2026-08-17 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -8.968% | 2,000 | 776 | -48.513% |
| 2026-08-13 | 59.1000 | 59.1000 | 59.1000 | 59.1000 | +11.090% | 1 | 776 | -53.130% |
| 2026-08-10 | 54.8700 | 54.8700 | 52.9400 | 53.2000 | +12.855% | 16 | 785 | -47.932% |
| 2026-08-06 | 47.2000 | 47.2000 | 47.1000 | 47.1400 | -17.356% | 128 | 785 | -41.239% |
| 2026-08-04 | 57.5000 | 57.5300 | 57.0400 | 57.0400 | +90.769% | 4 | 783 | -51.438% |
| 2026-07-31 | 26.7000 | 29.9000 | 26.7000 | 29.9000 | +33.007% | 6 | 783 | -7.358% |
| 2026-07-29 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -38.813% | 1 | 783 | +23.221% |
| 2026-07-22 | 36.7400 | 36.7400 | 36.7400 | 36.7400 | +2.511% | 1 | 783 | -24.605% |
| 2026-07-21 | 35.5700 | 35.8400 | 35.5700 | 35.8400 | +4.795% | 4 | 782 | -22.712% |
| 2026-07-20 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -23.404% | 2 | 782 | -19.006% |
| 2026-07-10 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | +4.542% | 1 | 782 | -37.962% |
| 2026-07-09 | 42.8700 | 43.0100 | 42.6700 | 42.7100 | +4.784% | 46 | 782 | -35.144% |
| 2026-07-07 | 41.0200 | 41.0200 | 40.7600 | 40.7600 | -6.299% | 7 | 780 | -32.041% |
| 2026-07-06 | 42.3000 | 43.7000 | 42.1000 | 43.5000 | +10.182% | 104 | 725 | -36.322% |
| 2026-07-02 | 39.6400 | 39.6400 | 39.4800 | 39.4800 | -5.392% | 5 | 724 | -29.838% |
| 2026-07-01 | 41.7100 | 41.7300 | 41.7100 | 41.7300 | +11.280% | 6 | 724 | -33.621% |
| 2026-06-25 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -17.090% | 1 | 723 | -26.133% |
| 2026-06-22 | 46.3300 | 46.4500 | 45.2300 | 45.2300 | -7.125% | 16 | 722 | -38.757% |
| 2026-06-18 | 47.7400 | 48.7000 | 47.7000 | 48.7000 | -1.477% | 4 | 721 | -43.121% |
| 2026-06-17 | 49.3400 | 49.6300 | 49.1700 | 49.4300 | -1.396% | 401 | 522 | -43.961% |
| 2026-06-16 | 53.0000 | 53.0000 | 50.1300 | 50.1300 | -8.522% | 6 | 516 | -44.744% |
| 2026-06-15 | 57.9000 | 58.2000 | 54.8000 | 54.8000 | +28.638% | 24 | 519 | -49.453% |
| 2026-06-12 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | +21.888% | 4 | 515 | -34.977% |
| 2026-06-10 | 38.9100 | 38.9100 | 34.9500 | 34.9500 | -17.180% | 2 | 514 | -20.744% |
| 2026-06-05 | 50.9800 | 50.9800 | 42.1000 | 42.2000 | -31.158% | 4 | 513 | -34.360% |
| 2026-06-01 | 59.4000 | 63.2000 | 59.4000 | 61.3000 | -0.260% | 50 | 492 | -54.812% |
| 2026-05-29 | 62.8000 | 62.8000 | 60.8000 | 61.4600 | +23.290% | 23 | 492 | -54.930% |
| 2026-05-22 | 50.8700 | 50.8700 | 49.8500 | 49.8500 | +10.876% | 9 | 491 | -44.433% |
| 2026-05-20 | 42.0400 | 45.1900 | 42.0400 | 44.9600 | +8.547% | 8 | 488 | -38.390% |
| 2026-05-18 | 41.4200 | 41.4200 | 41.4200 | 41.4200 | -20.147% | 4 | 488 | -33.124% |
| 2026-05-15 | 50.3100 | 52.8100 | 50.3100 | 51.8700 | -12.426% | 13 | 485 | -46.597% |
| 2026-05-14 | 63.6000 | 63.6000 | 57.9300 | 59.2300 | +23.139% | 58 | 499 | -53.233% |
| 2026-05-13 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | +9.293% | 6 | 499 | -42.412% |
| 2026-05-12 | 39.7000 | 44.0100 | 39.7000 | 44.0100 | +7.525% | 12 | 497 | -37.060% |
| 2026-05-08 | 40.9300 | 40.9300 | 40.9300 | 40.9300 | +9.997% | 5 | 492 | -32.323% |
| 2026-05-06 | 34.6600 | 37.2500 | 34.2000 | 37.2100 | +27.388% | 52 | 467 | -25.558% |
| 2026-05-05 | 27.7500 | 29.2100 | 27.7500 | 29.2100 | +17.074% | 11 | 458 | -5.169% |
| 2026-05-04 | 24.9200 | 24.9500 | 24.9200 | 24.9500 | -5.421% | 24 | 434 | +11.022% |
| 2026-05-01 | 26.5200 | 27.4400 | 26.2000 | 26.3800 | +19.909% | 99 | 341 | +5.004% |
| 2026-04-28 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -7.950% | 1 | 341 | +25.909% |
| 2026-04-27 | 23.8000 | 23.9000 | 23.8000 | 23.9000 | +21.939% | 60 | 340 | +15.900% |
| 2026-04-21 | 20.0800 | 20.0800 | 19.6000 | 19.6000 | -5.314% | 11 | 344 | +41.327% |
| 2026-04-17 | 20.3000 | 20.7000 | 20.3000 | 20.7000 | +15.642% | 13 | 344 | +33.816% |
| 2026-04-16 | 18.3000 | 18.3000 | 17.9000 | 17.9000 | +9.146% | 31 | 331 | +54.749% |
| 2026-04-15 | 16.4000 | 16.4000 | 16.3000 | 16.4000 | +35.537% | 30 | 318 | +68.902% |
| 2026-04-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.542% | 202 | 288 | +128.926% |
| 2026-04-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +9.259% | 5 | 88 | +134.746% |
| 2026-04-01 | 10.9000 | 10.9000 | 10.8000 | 10.8000 | +11.340% | 2 | 83 | +156.481% |
| 2026-03-30 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -16.952% | 3 | 83 | +185.567% |
| 2026-03-24 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +1.565% | 1 | 80 | +137.158% |
| 2026-03-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.730% | 2 | 79 | +140.870% |
| 2026-03-18 | 12.5000 | 12.6000 | 12.4000 | 12.6000 | -4.110% | 29 | 77 | +119.841% |
| 2026-03-17 | 13.0300 | 13.1400 | 13.0300 | 13.1400 | +5.036% | 2 | 48 | +110.807% |
| 2026-03-13 | 12.5500 | 12.5500 | 12.5100 | 12.5100 | -8.486% | 2 | 48 | +121.423% |
| 2026-03-10 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +0.515% | 1 | 46 | +102.634% |
| 2026-03-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.788% | 1 | 47 | +103.676% |
| 2026-03-05 | 14.5500 | 14.7300 | 13.9900 | 13.9900 | -28.256% | 10 | 46 | +97.999% |
| 2026-02-10 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -10.959% | 1 | 38 | +42.051% |
| 2026-01-27 | 21.8000 | 21.9000 | 21.8000 | 21.9000 | +14.062% | 9 | 37 | +26.484% |
| 2025-12-31 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -11.111% | 1 | 29 | +44.271% |
| 2025-11-24 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +6.931% | 4 | 29 | +28.241% |
| 2025-11-20 | 24.5000 | 24.5000 | 20.1000 | 20.2000 | -5.164% | 4 | 25 | +37.129% |
| 2025-11-19 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +2.899% | 2 | 21 | +30.047% |
| 2025-11-18 | 20.8000 | 21.4000 | 20.7000 | 20.7000 | -13.750% | 14 | 19 | +33.816% |
| 2025-11-17 | 24.5000 | 24.5000 | 24.0000 | 24.0000 | -13.669% | 2 | 5 | +15.417% |
| 2025-11-13 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -2.797% | 2 | 3 | -0.360% |
| 2025-10-28 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | 0.000% | 1 | 1 | -3.147% |