SPX271217C10400000
SPX Dec 17 2027 10400.00 Call
optionOPRA
EODOct 26, 2026
17.40USD+12.987%(+2.00)2Vol3,831OI
SPX271217C10400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 17.4500 | 17.4500 | 17.4000 | 17.4000 | +12.987% | 2 | 3,831 | 0.000% |
| 2026-10-23 | 15.3600 | 15.4500 | 15.3600 | 15.4000 | -15.011% | 148 | 4,011 | +12.987% |
| 2026-10-22 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -6.886% | 10 | 4,011 | -3.974% |
| 2026-10-20 | 20.1500 | 20.1500 | 19.4600 | 19.4600 | +14.068% | 108 | 4,971 | -10.586% |
| 2026-10-16 | 16.5000 | 17.0600 | 16.5000 | 17.0600 | -18.762% | 100 | 4,961 | +1.993% |
| 2026-10-15 | 20.4000 | 21.0000 | 20.4000 | 21.0000 | +6.599% | 15 | 4,952 | -17.143% |
| 2026-10-14 | 19.9000 | 20.0000 | 18.9200 | 19.7000 | -16.525% | 350 | 4,644 | -11.675% |
| 2026-10-13 | 23.6500 | 23.6500 | 23.6000 | 23.6000 | -9.924% | 2 | 4,725 | -26.271% |
| 2026-10-07 | 25.3400 | 26.2000 | 25.2000 | 26.2000 | -14.797% | 19 | 3,671 | -33.588% |
| 2026-10-06 | 29.3900 | 31.1200 | 29.3900 | 30.7500 | +23.000% | 1,184 | 2,757 | -43.415% |
| 2026-10-02 | 24.6000 | 25.2000 | 24.6000 | 25.0000 | +26.518% | 83 | 1,807 | -30.400% |
| 2026-10-01 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -27.619% | 1 | 1,807 | -11.943% |
| 2026-09-25 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +4.758% | 8 | 1,801 | -36.264% |
| 2026-09-23 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | -12.550% | 1 | 1,800 | -33.231% |
| 2026-09-21 | 28.0700 | 29.8000 | 28.0700 | 29.8000 | +57.672% | 4 | 1,797 | -41.611% |
| 2026-09-17 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +2.162% | 1 | 1,797 | -7.937% |
| 2026-09-14 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -17.226% | 1 | 1,796 | -5.946% |
| 2026-09-11 | 22.2800 | 22.3500 | 22.2800 | 22.3500 | -9.220% | 4 | 1,794 | -22.148% |
| 2026-09-08 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | -3.828% | 1 | 1,794 | -29.326% |
| 2026-09-04 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -15.344% | 1 | 1,793 | -32.031% |
| 2026-08-26 | 30.2300 | 30.2400 | 30.2300 | 30.2400 | +8.777% | 4 | 1,795 | -42.460% |
| 2026-08-24 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -7.333% | 1 | 1,794 | -37.410% |
| 2026-08-21 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +8.108% | 3 | 1,791 | -42.000% |
| 2026-08-20 | 27.6600 | 27.7500 | 27.6600 | 27.7500 | -37.919% | 6 | 1,797 | -37.297% |
| 2026-08-13 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | +8.680% | 2 | 1,797 | -61.074% |
| 2026-08-10 | 41.1000 | 41.1300 | 41.1000 | 41.1300 | +1.330% | 2 | 1,797 | -57.695% |
| 2026-08-05 | 49.1400 | 49.5800 | 40.5900 | 40.5900 | -8.147% | 239 | 1,696 | -57.132% |
| 2026-08-04 | 40.9200 | 44.2000 | 40.9200 | 44.1900 | +54.133% | 1,012 | 898 | -60.625% |
| 2026-08-03 | 25.0400 | 28.6700 | 25.0400 | 28.6700 | +39.175% | 24 | 898 | -39.309% |
| 2026-07-30 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -25.632% | 29 | 895 | -15.534% |
| 2026-07-22 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +4.528% | 677 | 428 | -37.184% |
| 2026-07-21 | 26.5600 | 26.5600 | 26.5000 | 26.5000 | -1.156% | 2 | 427 | -34.340% |
| 2026-07-17 | 28.3500 | 28.6000 | 26.8100 | 26.8100 | -19.706% | 8 | 425 | -35.099% |
| 2026-07-14 | 33.4200 | 33.4200 | 33.3900 | 33.3900 | +1.644% | 2 | 424 | -47.889% |
| 2026-07-13 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -2.695% | 1 | 424 | -47.032% |
| 2026-07-07 | 33.7600 | 33.7600 | 33.7600 | 33.7600 | +9.326% | 1 | 425 | -48.460% |
| 2026-07-02 | 31.5000 | 31.5000 | 30.8800 | 30.8800 | -5.854% | 30 | 395 | -43.653% |
| 2026-07-01 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | +25.622% | 96 | 405 | -46.951% |
| 2026-06-26 | 26.1100 | 26.1100 | 26.1100 | 26.1100 | -1.098% | 2 | 403 | -33.359% |
| 2026-06-25 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -11.171% | 8 | 403 | -34.091% |
| 2026-06-24 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | -0.268% | 1 | 402 | -41.454% |
| 2026-06-23 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -22.698% | 8 | 394 | -41.611% |
| 2026-06-17 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | -1.933% | 1 | 393 | -54.864% |
| 2026-06-16 | 41.9000 | 41.9000 | 39.3100 | 39.3100 | +50.038% | 33 | 388 | -55.736% |
| 2026-06-09 | 27.0000 | 27.0000 | 26.2000 | 26.2000 | -30.003% | 28 | 360 | -33.588% |
| 2026-06-05 | 37.4300 | 37.4300 | 37.4300 | 37.4300 | -22.505% | 3 | 358 | -53.513% |
| 2026-06-04 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | +2.157% | 5 | 358 | -63.975% |
| 2026-06-03 | 47.2800 | 47.2800 | 47.2800 | 47.2800 | -0.085% | 14 | 358 | -63.198% |
| 2026-06-02 | 47.3200 | 47.3200 | 47.3200 | 47.3200 | -4.346% | 1 | 357 | -63.229% |
| 2026-06-01 | 47.5000 | 49.4700 | 47.5000 | 49.4700 | +6.136% | 76 | 281 | -64.827% |
| 2026-05-28 | 44.1300 | 46.6100 | 44.1300 | 46.6100 | +9.903% | 5 | 278 | -62.669% |
| 2026-05-26 | 42.4000 | 42.4100 | 42.4000 | 42.4100 | +24.115% | 10 | 268 | -58.972% |
| 2026-05-18 | 36.9500 | 37.5300 | 34.1500 | 34.1700 | -17.623% | 11 | 258 | -49.078% |
| 2026-05-15 | 41.5100 | 41.5300 | 41.4600 | 41.4800 | +14.649% | 6 | 255 | -58.052% |
| 2026-05-11 | 36.1300 | 36.2400 | 36.1300 | 36.1800 | +12.117% | 3 | 76 | -51.907% |
| 2026-05-08 | 32.2700 | 32.2700 | 32.2700 | 32.2700 | +12.832% | 1 | 77 | -46.080% |
| 2026-05-07 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -1.920% | 1 | 78 | -39.161% |
| 2026-05-06 | 25.3600 | 29.3000 | 25.3600 | 29.1600 | +38.990% | 52 | 57 | -40.329% |
| 2026-05-01 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | +6.877% | 1 | 57 | -17.064% |
| 2026-04-30 | 17.7800 | 19.6800 | 17.7800 | 19.6300 | +11.471% | 103 | 57 | -11.360% |
| 2026-04-28 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +10.408% | 1 | 75 | -1.193% |
| 2026-04-21 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +7.335% | 1 | 77 | +9.091% |
| 2026-04-16 | 14.5400 | 14.8600 | 14.5400 | 14.8600 | +24.874% | 82 | 77 | +17.093% |
| 2026-04-14 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +21.305% | 15 | 62 | +46.218% |
| 2026-04-08 | 9.7200 | 9.8100 | 9.7200 | 9.8100 | +12.629% | 2 | 47 | +77.370% |
| 2026-03-30 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +11.381% | 2 | 47 | +99.770% |
| 2026-03-27 | 8.1000 | 8.1000 | 7.8200 | 7.8200 | -18.964% | 3 | 45 | +122.506% |
| 2026-03-24 | 9.6800 | 9.6800 | 9.6500 | 9.6500 | -6.311% | 2 | 42 | +80.311% |
| 2026-03-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +13.063% | 3 | 41 | +68.932% |
| 2026-03-20 | 9.3500 | 9.3500 | 9.1100 | 9.1100 | -5.400% | 5 | 41 | +90.999% |
| 2026-03-19 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -2.727% | 1 | 40 | +80.685% |
| 2026-03-18 | 10.3000 | 10.3000 | 9.9000 | 9.9000 | -3.883% | 7 | 40 | +75.758% |
| 2026-03-16 | 10.3000 | 10.4000 | 10.3000 | 10.3000 | -8.036% | 12 | 35 | +68.932% |
| 2026-03-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -9.677% | 1 | 31 | +55.357% |
| 2026-02-17 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -13.287% | 2 | 31 | +40.323% |
| 2026-02-12 | 14.5000 | 14.5000 | 14.3000 | 14.3000 | -2.721% | 7 | 29 | +21.678% |
| 2026-02-04 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -13.834% | 1 | 22 | +18.367% |
| 2026-02-02 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -6.827% | 1 | 21 | +1.993% |
| 2026-01-28 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +8.407% | 1 | 20 | -4.970% |
| 2026-01-26 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | +21.075% | 1 | 19 | +3.020% |
| 2026-01-20 | 14.3900 | 14.4100 | 13.9500 | 13.9500 | -9.592% | 6 | 18 | +24.731% |
| 2026-01-14 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -16.864% | 1 | 13 | +12.767% |
| 2025-12-09 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +1.421% | 3 | 12 | -6.250% |
| 2025-11-25 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +7.647% | 4 | 14 | -4.918% |
| 2025-11-21 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -20.188% | 10 | 14 | +2.353% |
| 2025-11-04 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -5.122% | 1 | 14 | -18.310% |
| 2025-10-31 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +56.011% | 1 | 14 | -22.494% |
| 2025-10-20 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -3.228% | 1 | 13 | +20.917% |
| 2025-10-15 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | +11.469% | 1 | 12 | +17.014% |
| 2025-10-13 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -6.974% | 1 | 11 | +30.435% |
| 2025-10-08 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +9.633% | 2 | 10 | +21.339% |
| 2025-10-07 | 13.7400 | 13.7400 | 13.0800 | 13.0800 | -1.875% | 4 | 8 | +33.028% |
| 2025-10-06 | 13.2800 | 13.3300 | 13.2800 | 13.3300 | +18.069% | 2 | 4 | +30.533% |
| 2025-10-01 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +3.578% | 1 | 2 | +54.119% |
| 2025-09-29 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 1 | 1 | +59.633% |