SPX271217C11400000
SPX Dec 17 2027 11400.00 Call
optionOPRA
EODOct 26, 2026
4.72USD-14.182%(-0.78)8Vol2,975OI
SPX271217C11400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.6000 | 4.7200 | 4.6000 | 4.7200 | -14.182% | 8 | 2,971 | 0.000% |
| 2026-10-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +7.632% | 11 | 2,971 | -14.182% |
| 2026-10-14 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | -16.911% | 4 | 2,969 | -7.632% |
| 2026-10-13 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | -24.168% | 6 | 2,966 | -23.252% |
| 2026-10-06 | 7.9800 | 8.1100 | 7.9800 | 8.1100 | +17.878% | 104 | 2,877 | -41.800% |
| 2026-10-05 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -20.000% | 4 | 2,875 | -31.395% |
| 2026-09-22 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +4.878% | 1 | 2,626 | -45.116% |
| 2026-09-21 | 7.5000 | 8.2000 | 7.5000 | 8.2000 | +75.966% | 4 | 2,629 | -42.439% |
| 2026-09-16 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -30.448% | 1 | 2,629 | +1.288% |
| 2026-09-02 | 7.1000 | 7.1000 | 6.7000 | 6.7000 | +11.667% | 2 | 2,629 | -29.552% |
| 2026-09-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -31.818% | 3 | 2,629 | -21.333% |
| 2026-08-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +6.024% | 1 | 2,628 | -46.364% |
| 2026-08-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.488% | 27 | 2,609 | -43.133% |
| 2026-08-21 | 8.1000 | 8.6000 | 8.1000 | 8.6000 | -3.371% | 456 | 2,248 | -45.116% |
| 2026-08-18 | 9.1000 | 9.1000 | 8.9000 | 8.9000 | -18.349% | 2 | 2,250 | -46.966% |
| 2026-08-17 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -16.154% | 1 | 2,251 | -56.697% |
| 2026-08-13 | 12.1600 | 13.3000 | 12.1600 | 13.0000 | +9.244% | 18 | 2,244 | -63.692% |
| 2026-08-10 | 12.0900 | 12.0900 | 11.7300 | 11.9000 | +12.264% | 330 | 2,037 | -60.336% |
| 2026-08-06 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -16.863% | 351 | 1,687 | -55.472% |
| 2026-08-04 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +55.488% | 1 | 1,191 | -62.980% |
| 2026-08-03 | 8.1000 | 8.2000 | 6.9300 | 8.2000 | +3.797% | 44 | 1,180 | -42.439% |
| 2026-07-31 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +9.267% | 1 | 1,180 | -40.253% |
| 2026-07-29 | 7.5500 | 7.5500 | 7.1200 | 7.2300 | -8.827% | 3 | 1,177 | -34.716% |
| 2026-07-27 | 8.0000 | 8.0000 | 7.9300 | 7.9300 | -6.043% | 3 | 1,176 | -40.479% |
| 2026-07-23 | 9.0300 | 9.0300 | 8.4400 | 8.4400 | -14.747% | 4 | 1,172 | -44.076% |
| 2026-07-21 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -16.596% | 1 | 1,172 | -52.323% |
| 2026-07-14 | 11.9500 | 11.9500 | 11.8700 | 11.8700 | -4.582% | 2 | 779 | -60.236% |
| 2026-07-10 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -1.113% | 1 | 779 | -62.058% |
| 2026-07-07 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +6.610% | 1 | 778 | -62.480% |
| 2026-06-30 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +19.072% | 4 | 778 | -60.000% |
| 2026-06-26 | 9.8700 | 9.9100 | 9.8700 | 9.9100 | +0.405% | 16 | 762 | -52.371% |
| 2026-06-25 | 9.8600 | 9.8700 | 9.8600 | 9.8700 | -12.578% | 12 | 752 | -52.178% |
| 2026-06-23 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -14.079% | 1 | 752 | -58.193% |
| 2026-06-22 | 13.9000 | 14.2400 | 13.1400 | 13.1400 | +1.077% | 4 | 751 | -64.079% |
| 2026-06-17 | 14.0800 | 14.0800 | 12.9300 | 13.0000 | -8.257% | 207 | 720 | -63.692% |
| 2026-06-16 | 14.1400 | 14.2400 | 14.1400 | 14.1700 | +17.887% | 8 | 716 | -66.690% |
| 2026-06-10 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +12.864% | 1 | 719 | -60.732% |
| 2026-06-09 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -15.072% | 1 | 719 | -55.681% |
| 2026-06-08 | 12.9300 | 12.9300 | 12.5400 | 12.5400 | -25.711% | 2 | 719 | -62.360% |
| 2026-06-03 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +0.059% | 14 | 719 | -72.038% |
| 2026-06-02 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -5.065% | 1 | 719 | -72.021% |
| 2026-06-01 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | +1.138% | 1 | 719 | -73.438% |
| 2026-05-29 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +3.536% | 1 | 719 | -73.136% |
| 2026-05-28 | 16.8400 | 16.9700 | 16.8400 | 16.9700 | +9.062% | 3 | 719 | -72.186% |
| 2026-05-26 | 15.6000 | 15.6000 | 15.5600 | 15.5600 | +3.733% | 10 | 714 | -69.666% |
| 2026-05-22 | 14.8900 | 15.0000 | 14.8900 | 15.0000 | +1.078% | 2 | 714 | -68.533% |
| 2026-05-15 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -12.962% | 1 | 714 | -68.194% |
| 2026-05-14 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +14.970% | 1 | 715 | -72.317% |
| 2026-05-13 | 11.7300 | 14.8300 | 11.7300 | 14.8300 | +22.867% | 225 | 490 | -68.173% |
| 2026-05-12 | 11.0000 | 12.0700 | 10.6600 | 12.0700 | +4.865% | 112 | 378 | -60.895% |
| 2026-05-11 | 12.2200 | 13.0700 | 11.5100 | 11.5100 | -2.458% | 239 | 139 | -58.992% |
| 2026-05-08 | 12.3800 | 12.4800 | 11.8000 | 11.8000 | +8.856% | 40 | 99 | -60.000% |
| 2026-05-06 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +20.444% | 1 | 100 | -56.458% |
| 2026-05-05 | 8.5900 | 9.0000 | 8.5900 | 9.0000 | +10.837% | 3 | 100 | -47.556% |
| 2026-05-04 | 8.7000 | 8.7000 | 8.0300 | 8.1200 | +16.667% | 4 | 97 | -41.872% |
| 2026-04-29 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -4.658% | 3 | 97 | -32.184% |
| 2026-04-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.797% | 1 | 96 | -35.342% |
| 2026-04-21 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.985% | 1 | 96 | -31.594% |
| 2026-04-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +4.524% | 1 | 96 | -29.552% |
| 2026-04-16 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +42.444% | 2 | 95 | -26.365% |
| 2026-04-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 53 | 94 | +4.889% |
| 2026-03-18 | 4.3000 | 4.4000 | 4.3000 | 4.3000 | -8.316% | 23 | 59 | +9.767% |
| 2026-03-05 | 4.6700 | 4.6900 | 4.6400 | 4.6900 | -6.200% | 24 | 36 | +0.640% |
| 2026-02-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -19.355% | 1 | 59 | -5.600% |
| 2026-02-11 | 6.4000 | 6.4000 | 6.1000 | 6.2000 | +3.333% | 27 | 58 | -23.871% |
| 2026-02-06 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -15.134% | 2 | 40 | -21.333% |
| 2026-01-28 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +6.637% | 3 | 39 | -33.239% |
| 2026-01-26 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +10.500% | 3 | 36 | -28.808% |
| 2026-01-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.762% | 1 | 33 | -21.333% |
| 2026-01-20 | 5.6300 | 5.6300 | 5.5800 | 5.6200 | -5.705% | 15 | 32 | -16.014% |
| 2026-01-14 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -2.295% | 3 | 17 | -20.805% |
| 2025-12-31 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 10 | 24 | -22.623% |
| 2025-12-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -22.078% | 10 | 24 | -21.333% |
| 2025-11-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.412% | 10 | 25 | -38.701% |
| 2025-11-13 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | -5.556% | 12 | 15 | -44.471% |
| 2025-11-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.143% | 2 | 4 | -47.556% |
| 2025-10-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +48.410% | 1 | 2 | -43.810% |
| 2025-10-09 | 5.4000 | 5.6600 | 5.4000 | 5.6600 | 0.000% | 2 | 1 | -16.608% |