SPX271217C10600000
SPX Dec 17 2027 10600.00 Call
optionOPRA
EODOct 28, 2026
14.61USD+23.395%(+2.77)4Vol1,227OI
SPX271217C10600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.7000 | 14.7000 | 14.6100 | 14.6100 | +23.395% | 4 | 1,229 | 0.000% |
| 2026-10-23 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -28.803% | 4 | 1,229 | +23.395% |
| 2026-10-21 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +10.132% | 3 | 1,229 | -12.147% |
| 2026-10-15 | 15.1000 | 15.5000 | 15.1000 | 15.1000 | -33.363% | 8 | 1,229 | -3.245% |
| 2026-10-06 | 22.6600 | 22.9500 | 22.6600 | 22.6600 | +28.531% | 26 | 1,239 | -35.525% |
| 2026-09-30 | 17.6200 | 17.6300 | 17.6200 | 17.6300 | +12.008% | 4 | 1,241 | -17.130% |
| 2026-09-29 | 15.7500 | 15.8000 | 15.7400 | 15.7400 | -21.847% | 95 | 1,189 | -7.179% |
| 2026-09-25 | 18.9400 | 20.1400 | 18.9400 | 20.1400 | +6.000% | 2 | 1,191 | -27.458% |
| 2026-09-24 | 19.3600 | 19.3600 | 19.0000 | 19.0000 | -7.136% | 19 | 1,191 | -23.105% |
| 2026-09-23 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | -9.669% | 1 | 1,192 | -28.592% |
| 2026-09-22 | 23.6000 | 23.6000 | 22.6500 | 22.6500 | -3.205% | 6 | 1,195 | -35.497% |
| 2026-09-21 | 23.3400 | 23.4000 | 23.3400 | 23.4000 | +84.252% | 4 | 1,199 | -37.564% |
| 2026-09-15 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -35.988% | 2 | 1,197 | +15.039% |
| 2026-08-31 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -24.246% | 1 | 1,197 | -26.361% |
| 2026-08-28 | 25.1000 | 26.1900 | 25.1000 | 26.1900 | +12.888% | 2 | 1,196 | -44.215% |
| 2026-08-27 | 23.2000 | 24.9000 | 23.2000 | 23.2000 | +4.977% | 14 | 1,206 | -37.026% |
| 2026-08-25 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -3.282% | 1 | 1,207 | -33.891% |
| 2026-08-21 | 21.9000 | 22.8500 | 21.9000 | 22.8500 | +6.279% | 2 | 1,206 | -36.061% |
| 2026-08-20 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -13.655% | 1 | 1,208 | -32.047% |
| 2026-08-19 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -3.488% | 1 | 1,209 | -41.325% |
| 2026-08-18 | 25.6000 | 25.8000 | 25.6000 | 25.8000 | -10.881% | 11 | 1,199 | -43.372% |
| 2026-08-17 | 29.3800 | 29.3800 | 28.9500 | 28.9500 | -7.241% | 2 | 1,197 | -49.534% |
| 2026-08-14 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | +2.227% | 1 | 1,197 | -53.188% |
| 2026-08-10 | 31.2200 | 31.4100 | 30.5000 | 30.5300 | -5.421% | 26 | 835 | -52.145% |
| 2026-08-07 | 32.2800 | 32.2800 | 32.2800 | 32.2800 | +4.568% | 400 | 1,009 | -54.740% |
| 2026-08-05 | 38.5100 | 38.5100 | 30.8700 | 30.8700 | -11.089% | 12 | 1,003 | -52.672% |
| 2026-08-04 | 34.7200 | 34.7200 | 34.7200 | 34.7200 | +57.460% | 2 | 1,005 | -57.921% |
| 2026-08-03 | 19.1000 | 22.0500 | 19.1000 | 22.0500 | +32.592% | 2 | 1,007 | -33.741% |
| 2026-07-31 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +0.666% | 1 | 1,007 | -12.147% |
| 2026-07-30 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -10.071% | 1 | 1,006 | -11.562% |
| 2026-07-23 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | -17.881% | 2 | 944 | -20.468% |
| 2026-06-25 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | -21.398% | 1 | 1,007 | -34.689% |
| 2026-06-22 | 28.8100 | 28.8900 | 28.4600 | 28.4600 | -6.382% | 5 | 1,008 | -48.665% |
| 2026-06-17 | 30.7400 | 30.7400 | 30.4000 | 30.4000 | -1.809% | 3 | 1,007 | -51.941% |
| 2026-06-16 | 33.1000 | 33.1000 | 30.9600 | 30.9600 | -9.816% | 15 | 1,018 | -52.810% |
| 2026-06-15 | 34.3400 | 36.6300 | 34.3300 | 34.3300 | +42.744% | 13 | 1,020 | -57.442% |
| 2026-06-09 | 22.2500 | 24.0500 | 21.8000 | 24.0500 | -12.034% | 12 | 1,021 | -39.252% |
| 2026-06-05 | 27.3400 | 27.3400 | 27.3400 | 27.3400 | -29.354% | 10 | 1,021 | -46.562% |
| 2026-05-29 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | +3.976% | 1 | 1,022 | -62.248% |
| 2026-05-28 | 35.3300 | 37.2200 | 35.3300 | 37.2200 | +13.997% | 2 | 1,025 | -60.747% |
| 2026-05-22 | 32.6500 | 32.6500 | 32.5000 | 32.6500 | +21.285% | 80 | 1,023 | -55.253% |
| 2026-05-21 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | -1.859% | 1 | 1,023 | -45.728% |
| 2026-05-18 | 29.8200 | 30.2600 | 27.4200 | 27.4300 | -17.850% | 11 | 1,033 | -46.737% |
| 2026-05-15 | 33.4300 | 33.4300 | 33.3800 | 33.3900 | -8.521% | 6 | 1,036 | -56.244% |
| 2026-05-14 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +9.281% | 1 | 1,035 | -59.973% |
| 2026-05-13 | 27.0600 | 33.4000 | 27.0600 | 33.4000 | +21.278% | 326 | 909 | -56.257% |
| 2026-05-12 | 24.4600 | 27.6900 | 24.3400 | 27.5400 | +1.925% | 111 | 799 | -46.950% |
| 2026-05-11 | 26.2900 | 28.6500 | 26.2900 | 27.0200 | +6.798% | 239 | 652 | -45.929% |
| 2026-05-08 | 26.0600 | 26.5600 | 25.3000 | 25.3000 | +5.858% | 40 | 652 | -42.253% |
| 2026-05-06 | 20.3600 | 23.9000 | 20.3600 | 23.9000 | +28.633% | 84 | 613 | -38.870% |
| 2026-05-05 | 17.9000 | 18.6100 | 17.9000 | 18.5800 | +26.481% | 18 | 613 | -21.367% |
| 2026-04-30 | 14.7000 | 15.0700 | 14.6600 | 14.6900 | +22.621% | 8 | 613 | -0.545% |
| 2026-04-16 | 12.0600 | 12.1700 | 11.9800 | 11.9800 | +46.098% | 86 | 613 | +21.953% |
| 2026-04-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +13.416% | 1 | 613 | +78.171% |
| 2026-03-26 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -29.806% | 1 | 613 | +102.075% |
| 2026-03-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.830% | 2 | 613 | +41.845% |
| 2026-02-26 | 10.8000 | 10.8000 | 10.6000 | 10.6000 | -1.852% | 2 | 613 | +37.830% |
| 2026-02-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -20.000% | 15 | 613 | +35.278% |
| 2026-01-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -11.822% | 1 | 613 | +8.222% |
| 2025-12-09 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | +3.446% | 3 | 13 | -4.572% |
| 2025-11-19 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -24.873% | 3 | 16 | -1.284% |
| 2025-11-12 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | 0.000% | 3 | 14 | -25.838% |
| 2025-11-11 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +7.945% | 3 | 14 | -25.838% |
| 2025-10-31 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +54.139% | 1 | 14 | -19.945% |
| 2025-10-20 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -2.791% | 1 | 13 | +23.395% |
| 2025-10-15 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +11.131% | 1 | 12 | +19.951% |
| 2025-10-13 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +2.430% | 1 | 11 | +33.303% |
| 2025-10-10 | 10.1100 | 10.7000 | 10.1100 | 10.7000 | -8.076% | 2 | 10 | +36.542% |
| 2025-10-08 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +9.605% | 2 | 10 | +25.515% |
| 2025-10-07 | 11.0800 | 11.0800 | 10.5800 | 10.6200 | -0.469% | 4 | 8 | +37.571% |
| 2025-10-06 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +17.511% | 2 | 4 | +36.926% |
| 2025-10-01 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +3.182% | 1 | 2 | +60.903% |
| 2025-09-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 1 | 1 | +66.023% |