SPX271217C10800000
SPX Dec 17 2027 10800.00 Call
optionOPRA
EODOct 23, 2026
8.41USD-15.984%(-1.60)5Vol2,007OI
SPX271217C10800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.7800 | 8.8900 | 8.3800 | 8.4100 | -15.984% | 5 | 2,006 | 0.000% |
| 2026-10-22 | 10.3100 | 10.4700 | 10.0100 | 10.0100 | +7.288% | 23 | 2,009 | -15.984% |
| 2026-10-16 | 9.3500 | 9.3500 | 9.3100 | 9.3300 | -19.569% | 480 | 1,639 | -9.861% |
| 2026-10-15 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | -9.375% | 7 | 1,638 | -27.500% |
| 2026-10-13 | 12.9000 | 12.9000 | 12.8000 | 12.8000 | -9.220% | 75 | 1,647 | -34.297% |
| 2026-10-12 | 15.1200 | 15.1300 | 14.1000 | 14.1000 | -22.485% | 510 | 1,149 | -40.355% |
| 2026-10-06 | 18.1300 | 18.1900 | 18.1300 | 18.1900 | +11.458% | 12 | 1,149 | -53.766% |
| 2026-10-05 | 13.9100 | 16.3200 | 13.9100 | 16.3200 | +42.160% | 5 | 1,152 | -48.468% |
| 2026-10-01 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -16.872% | 1 | 1,152 | -26.742% |
| 2026-09-30 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +15.083% | 1 | 1,153 | -39.102% |
| 2026-09-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -22.280% | 15 | 1,138 | -29.917% |
| 2026-09-25 | 14.5400 | 15.4400 | 14.5400 | 15.4400 | -11.264% | 2 | 1,137 | -45.531% |
| 2026-09-22 | 17.5500 | 17.5500 | 17.4000 | 17.4000 | +28.224% | 4 | 1,133 | -51.667% |
| 2026-09-08 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | +8.560% | 1 | 1,134 | -38.025% |
| 2026-09-01 | 12.5900 | 12.5900 | 12.5000 | 12.5000 | -26.471% | 35 | 1,134 | -32.720% |
| 2026-08-21 | 17.3500 | 17.3500 | 17.0000 | 17.0000 | -13.486% | 2 | 1,133 | -50.529% |
| 2026-08-18 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -15.593% | 4 | 1,133 | -57.201% |
| 2026-08-17 | 23.4700 | 23.5100 | 23.2600 | 23.2800 | -3.960% | 8 | 1,129 | -63.875% |
| 2026-08-14 | 24.2600 | 24.2600 | 24.2400 | 24.2400 | -7.481% | 4 | 1,129 | -65.305% |
| 2026-08-13 | 25.2300 | 26.2000 | 25.1700 | 26.2000 | +20.571% | 29 | 1,152 | -67.901% |
| 2026-08-12 | 22.6500 | 22.8100 | 21.7300 | 21.7300 | +0.370% | 3 | 1,153 | -61.298% |
| 2026-08-11 | 21.6000 | 21.6500 | 21.6000 | 21.6500 | -8.995% | 4 | 1,154 | -61.155% |
| 2026-08-10 | 23.8900 | 24.6000 | 23.4600 | 23.7900 | +0.635% | 495 | 953 | -64.649% |
| 2026-08-07 | 22.3100 | 24.2100 | 22.3100 | 23.6400 | +12.144% | 23 | 990 | -64.425% |
| 2026-08-06 | 23.1400 | 23.2200 | 21.0800 | 21.0800 | -10.488% | 13 | 1,004 | -60.104% |
| 2026-08-05 | 24.6900 | 24.8400 | 23.5500 | 23.5500 | -14.364% | 12 | 1,021 | -64.289% |
| 2026-08-04 | 22.9600 | 27.7000 | 21.7700 | 27.5000 | +57.413% | 191 | 1,101 | -69.418% |
| 2026-08-03 | 15.0200 | 17.4700 | 13.8800 | 17.4700 | +20.483% | 551 | 1,581 | -51.860% |
| 2026-07-31 | 14.3800 | 14.5000 | 14.1500 | 14.5000 | +9.269% | 30 | 1,609 | -42.000% |
| 2026-07-30 | 12.3800 | 13.2700 | 12.3800 | 13.2700 | +9.128% | 9 | 1,607 | -36.624% |
| 2026-07-29 | 12.5200 | 12.6500 | 12.1600 | 12.1600 | -11.241% | 17 | 1,610 | -30.839% |
| 2026-07-28 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +0.735% | 1 | 1,611 | -38.613% |
| 2026-07-27 | 13.8300 | 13.8300 | 13.6000 | 13.6000 | -11.573% | 35 | 1,611 | -38.162% |
| 2026-07-24 | 14.9700 | 15.6200 | 14.9700 | 15.3800 | +4.911% | 9 | 1,618 | -45.319% |
| 2026-07-23 | 16.0400 | 16.1000 | 14.4300 | 14.6600 | -17.175% | 88 | 1,624 | -42.633% |
| 2026-07-22 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +3.388% | 1 | 1,625 | -52.486% |
| 2026-07-21 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -0.523% | 2 | 1,625 | -50.876% |
| 2026-07-20 | 18.1500 | 18.1500 | 17.2100 | 17.2100 | +0.467% | 302 | 1,368 | -51.133% |
| 2026-07-17 | 17.5000 | 18.4200 | 17.1300 | 17.1300 | -18.892% | 50 | 1,376 | -50.905% |
| 2026-07-16 | 20.3700 | 21.1700 | 20.3700 | 21.1200 | +0.667% | 3 | 1,379 | -60.180% |
| 2026-07-15 | 21.7400 | 21.7400 | 20.7700 | 20.9800 | -1.131% | 5 | 1,380 | -59.914% |
| 2026-07-14 | 20.8900 | 21.3700 | 20.3400 | 21.2200 | +2.512% | 216 | 1,381 | -60.368% |
| 2026-07-13 | 22.0200 | 22.0700 | 20.7000 | 20.7000 | -9.011% | 17 | 1,375 | -59.372% |
| 2026-07-10 | 22.1100 | 31.2000 | 17.8500 | 22.7500 | +7.922% | 152 | 1,388 | -63.033% |
| 2026-07-09 | 19.7100 | 21.2400 | 19.6900 | 21.0800 | +10.714% | 118 | 1,301 | -60.104% |
| 2026-07-08 | 19.4400 | 19.4400 | 19.0400 | 19.0400 | -6.114% | 20 | 1,297 | -55.830% |
| 2026-07-07 | 20.4900 | 20.5900 | 20.2800 | 20.2800 | -7.058% | 12 | 1,285 | -58.531% |
| 2026-07-06 | 21.0100 | 21.8800 | 21.0000 | 21.8200 | +13.646% | 129 | 1,186 | -61.457% |
| 2026-07-02 | 19.1800 | 19.2000 | 19.1800 | 19.2000 | -11.111% | 2 | 1,184 | -56.198% |
| 2026-07-01 | 20.3800 | 21.8500 | 20.1500 | 21.6000 | +5.109% | 8 | 1,180 | -61.065% |
| 2026-06-30 | 19.3300 | 20.6200 | 19.3300 | 20.5500 | +20.175% | 5 | 1,175 | -59.075% |
| 2026-06-29 | 17.3800 | 17.4800 | 17.1000 | 17.1000 | +2.029% | 12 | 1,162 | -50.819% |
| 2026-06-26 | 17.0400 | 17.0400 | 16.6900 | 16.7600 | -1.701% | 33 | 1,129 | -49.821% |
| 2026-06-25 | 16.8700 | 17.4300 | 16.8700 | 17.0500 | -8.037% | 11 | 1,118 | -50.674% |
| 2026-06-23 | 18.4600 | 19.6600 | 18.4600 | 18.5400 | -17.746% | 4 | 1,117 | -54.639% |
| 2026-06-22 | 23.1400 | 23.1700 | 22.5400 | 22.5400 | -5.214% | 32 | 1,087 | -62.689% |
| 2026-06-18 | 23.2000 | 24.3000 | 23.2000 | 23.7800 | +10.862% | 7 | 1,082 | -64.634% |
| 2026-06-17 | 24.0000 | 24.3100 | 21.4500 | 21.4500 | -13.508% | 14 | 1,074 | -60.793% |
| 2026-06-16 | 25.0600 | 25.0600 | 24.8000 | 24.8000 | -12.891% | 6 | 1,069 | -66.089% |
| 2026-06-15 | 28.4700 | 28.4700 | 28.4700 | 28.4700 | +31.501% | 1 | 1,068 | -70.460% |
| 2026-06-12 | 22.5700 | 22.5700 | 21.6500 | 21.6500 | +8.521% | 2 | 1,068 | -61.155% |
| 2026-06-11 | 19.6000 | 19.9500 | 19.6000 | 19.9500 | +0.859% | 7 | 1,061 | -57.845% |
| 2026-06-10 | 20.1600 | 21.2500 | 19.6000 | 19.7800 | -3.229% | 40 | 1,049 | -57.482% |
| 2026-06-09 | 19.5500 | 20.6800 | 19.4000 | 20.4400 | -4.486% | 94 | 1,051 | -58.855% |
| 2026-06-08 | 22.5900 | 22.5900 | 21.3000 | 21.4000 | +2.392% | 23 | 1,050 | -60.701% |
| 2026-06-05 | 26.3700 | 26.3700 | 20.9000 | 20.9000 | -29.008% | 129 | 927 | -59.761% |
| 2026-06-04 | 29.0400 | 29.4400 | 29.0400 | 29.4400 | -1.571% | 3 | 930 | -71.433% |
| 2026-06-03 | 30.0000 | 30.5200 | 29.9100 | 29.9100 | -5.766% | 3 | 931 | -71.882% |
| 2026-06-02 | 31.6800 | 31.7400 | 31.6800 | 31.7400 | +0.858% | 3 | 934 | -73.503% |
| 2026-06-01 | 29.8500 | 31.8100 | 29.8500 | 31.4700 | +4.900% | 110 | 878 | -73.276% |
| 2026-05-29 | 32.2400 | 32.2400 | 30.0000 | 30.0000 | -0.332% | 72 | 838 | -71.967% |
| 2026-05-28 | 28.8000 | 30.2100 | 28.8000 | 30.1000 | +7.924% | 41 | 815 | -72.060% |
| 2026-05-27 | 27.5500 | 28.1600 | 26.7000 | 27.8900 | +0.941% | 120 | 758 | -69.846% |
| 2026-05-26 | 26.6200 | 27.6300 | 26.6200 | 27.6300 | +24.684% | 7 | 766 | -69.562% |
| 2026-05-21 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | -1.160% | 1 | 765 | -62.049% |
| 2026-05-20 | 20.3800 | 22.4200 | 20.3800 | 22.4200 | +4.279% | 4 | 770 | -62.489% |
| 2026-05-19 | 21.3100 | 21.5000 | 21.3100 | 21.5000 | -9.474% | 2 | 773 | -60.884% |
| 2026-05-18 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -11.281% | 1 | 775 | -64.589% |
| 2026-05-15 | 27.9100 | 28.5000 | 26.5000 | 26.7700 | -13.950% | 24 | 757 | -68.584% |
| 2026-05-14 | 28.0100 | 32.8100 | 28.0100 | 31.1100 | +18.650% | 148 | 649 | -72.967% |
| 2026-05-13 | 21.5800 | 26.2900 | 21.5800 | 26.2200 | +32.827% | 55 | 635 | -67.925% |
| 2026-05-12 | 19.3900 | 19.7400 | 19.3000 | 19.7400 | -8.526% | 4 | 634 | -57.396% |
| 2026-05-11 | 21.2400 | 22.6700 | 21.0100 | 21.5800 | +3.700% | 81 | 717 | -61.029% |
| 2026-05-08 | 21.0000 | 21.6200 | 20.3100 | 20.8100 | +8.555% | 14 | 729 | -59.587% |
| 2026-05-06 | 16.8200 | 19.2300 | 16.7900 | 19.1700 | +25.049% | 19 | 719 | -56.129% |
| 2026-05-05 | 14.8200 | 15.3600 | 14.8200 | 15.3300 | +7.730% | 43 | 718 | -45.140% |
| 2026-05-01 | 14.4800 | 14.4800 | 14.2300 | 14.2300 | +5.018% | 21 | 697 | -40.900% |
| 2026-04-30 | 13.3300 | 13.5500 | 13.3300 | 13.5500 | +13.866% | 22 | 697 | -37.934% |
| 2026-04-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.032% | 3 | 676 | -29.328% |
| 2026-04-28 | 12.7900 | 12.7900 | 12.4000 | 12.4000 | -6.132% | 12 | 673 | -32.177% |
| 2026-04-27 | 12.6900 | 13.2100 | 12.6900 | 13.2100 | +2.166% | 2 | 660 | -36.336% |
| 2026-04-24 | 12.6400 | 12.9300 | 12.6400 | 12.9300 | +15.446% | 2 | 658 | -34.957% |
| 2026-04-22 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | +12.000% | 4 | 656 | -24.911% |
| 2026-04-21 | 11.2000 | 11.2600 | 10.0000 | 10.0000 | -8.759% | 25 | 681 | -15.900% |
| 2026-04-20 | 11.2000 | 11.3800 | 10.9200 | 10.9600 | -6.961% | 9 | 681 | -23.266% |
| 2026-04-17 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +15.604% | 1 | 690 | -28.608% |
| 2026-04-16 | 9.5400 | 10.1900 | 9.5400 | 10.1900 | +6.146% | 8 | 689 | -17.468% |
| 2026-04-15 | 9.1300 | 9.6000 | 9.1300 | 9.6000 | +28.000% | 71 | 695 | -12.396% |
| 2026-04-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.134% | 1 | 632 | +12.133% |
| 2026-04-09 | 7.5300 | 7.5300 | 7.4900 | 7.4900 | +1.080% | 2 | 631 | +12.283% |
| 2026-04-08 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +12.273% | 1 | 629 | +13.495% |
| 2026-04-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.125% | 94 | 628 | +27.424% |
| 2026-04-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 534 | +31.406% |
| 2026-04-02 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -12.329% | 2 | 533 | +31.406% |
| 2026-04-01 | 7.4100 | 7.4100 | 7.3000 | 7.3000 | +3.399% | 2 | 533 | +15.205% |
| 2026-03-31 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +12.960% | 1 | 531 | +19.122% |
| 2026-03-30 | 6.0400 | 6.2500 | 6.0400 | 6.2500 | +2.459% | 10 | 530 | +34.560% |
| 2026-03-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.329% | 1 | 520 | +37.869% |
| 2026-03-26 | 6.6000 | 6.6000 | 6.0800 | 6.0800 | -17.053% | 3 | 519 | +38.322% |
| 2026-03-24 | 7.1400 | 7.3300 | 7.0000 | 7.3300 | +2.805% | 18 | 519 | +14.734% |
| 2026-03-23 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +2.003% | 1 | 501 | +17.952% |
| 2026-03-20 | 7.2400 | 7.2400 | 6.7500 | 6.9900 | -4.247% | 47 | 498 | +20.315% |
| 2026-03-18 | 7.0000 | 7.4100 | 7.0000 | 7.3000 | -6.290% | 121 | 451 | +15.205% |
| 2026-03-17 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +6.712% | 1 | 330 | +7.959% |
| 2026-03-16 | 7.3000 | 7.7200 | 7.2000 | 7.3000 | +1.108% | 15 | 329 | +15.205% |
| 2026-03-13 | 7.1800 | 7.3100 | 7.1400 | 7.2200 | -13.945% | 30 | 315 | +16.482% |
| 2026-03-09 | 7.3000 | 8.3900 | 7.3000 | 8.3900 | +10.395% | 19 | 284 | +0.238% |
| 2026-03-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 1 | 266 | +10.658% |
| 2026-03-05 | 7.7000 | 8.0600 | 7.6000 | 7.6000 | -3.797% | 4 | 265 | +10.658% |
| 2026-03-03 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -9.920% | 1 | 263 | +6.456% |
| 2026-03-02 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +0.805% | 1 | 262 | -4.105% |
| 2026-02-20 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -7.447% | 1 | 261 | -3.333% |
| 2026-02-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -11.985% | 1 | 259 | -10.532% |
| 2026-02-10 | 10.7500 | 10.7500 | 10.6600 | 10.6800 | -1.111% | 40 | 259 | -21.255% |
| 2026-01-15 | 11.2400 | 11.2400 | 10.8000 | 10.8000 | +5.882% | 2 | 219 | -22.130% |
| 2026-01-14 | 10.6000 | 10.6500 | 10.1700 | 10.2000 | -16.667% | 35 | 219 | -17.549% |
| 2026-01-12 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +1.157% | 10 | 184 | -31.291% |
| 2026-01-09 | 12.0500 | 12.1000 | 12.0500 | 12.1000 | +4.310% | 20 | 174 | -30.496% |
| 2026-01-08 | 11.1000 | 11.6000 | 11.1000 | 11.6000 | +12.731% | 150 | 154 | -27.500% |
| 2025-12-30 | 10.4800 | 10.4800 | 10.2900 | 10.2900 | -8.370% | 15 | 4 | -18.270% |
| 2025-12-24 | 11.2100 | 11.2300 | 11.2100 | 11.2300 | +20.753% | 2 | 17 | -25.111% |
| 2025-12-19 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -26.772% | 3 | 17 | -9.570% |
| 2025-12-09 | 12.6700 | 12.7000 | 12.6700 | 12.7000 | +1.438% | 2 | 14 | -33.780% |
| 2025-12-08 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -8.278% | 1 | 12 | -32.827% |
| 2025-12-05 | 13.7000 | 13.7000 | 13.6500 | 13.6500 | +7.311% | 3 | 11 | -38.388% |
| 2025-12-04 | 12.8000 | 12.8000 | 12.6900 | 12.7200 | +28.226% | 7 | 8 | -33.884% |
| 2025-10-24 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -1.490% | 1 | 2 | -15.222% |
| 2025-10-20 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +6.448% | 1 | 3 | -16.485% |
| 2025-10-16 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -3.469% | 1 | 2 | -11.099% |
| 2025-10-09 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 1 | 1 | -14.184% |