SPX271217C02000000
SPX Dec 17 2027 2000.00 Call
optionOPRA
EODOct 23, 2026
5,678.93USD-1.047%(-60.07)2Vol1,028OI
SPX271217C02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5,683.20 | 5,683.20 | 5,678.93 | 5,678.93 | -1.047% | 2 | 1,027 | 0.000% |
| 2026-10-14 | 5,739.00 | 5,739.00 | 5,739.00 | 5,739.00 | -1.273% | 1 | 1,026 | -1.047% |
| 2026-10-07 | 5,813.00 | 5,813.00 | 5,813.00 | 5,813.00 | +0.949% | 1 | 1,025 | -2.306% |
| 2026-10-02 | 5,758.33 | 5,758.33 | 5,758.33 | 5,758.33 | +0.194% | 1 | 1,025 | -1.379% |
| 2026-09-24 | 5,747.18 | 5,747.18 | 5,747.18 | 5,747.18 | -0.030% | 1 | 1,024 | -1.188% |
| 2026-09-23 | 5,746.97 | 5,748.93 | 5,746.97 | 5,748.93 | -1.079% | 3 | 1,024 | -1.218% |
| 2026-09-22 | 5,811.62 | 5,811.62 | 5,811.62 | 5,811.62 | +0.542% | 1 | 1,023 | -2.283% |
| 2026-09-04 | 5,780.30 | 5,780.30 | 5,780.30 | 5,780.30 | +2.181% | 1 | 1,024 | -1.754% |
| 2026-09-01 | 5,656.90 | 5,656.90 | 5,656.90 | 5,656.90 | -2.173% | 1 | 1,023 | +0.389% |
| 2026-08-28 | 5,782.53 | 5,782.53 | 5,782.53 | 5,782.53 | +1.375% | 1 | 1,023 | -1.792% |
| 2026-08-25 | 5,717.60 | 5,717.60 | 5,704.10 | 5,704.10 | +0.226% | 3 | 1,020 | -0.441% |
| 2026-08-24 | 5,691.26 | 5,691.26 | 5,691.26 | 5,691.26 | -1.641% | 1 | 1,020 | -0.217% |
| 2026-08-17 | 5,786.20 | 5,786.20 | 5,786.20 | 5,786.20 | -0.739% | 1 | 1,021 | -1.854% |
| 2026-08-13 | 5,829.26 | 5,829.26 | 5,829.26 | 5,829.26 | +1.220% | 1 | 1,020 | -2.579% |
| 2026-08-11 | 5,792.44 | 5,796.38 | 5,759.00 | 5,759.00 | -0.707% | 14 | 1,010 | -1.390% |
| 2026-08-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | +7.229% | 1 | 1,011 | -2.087% |
| 2026-07-29 | 5,409.00 | 5,409.00 | 5,409.00 | 5,409.00 | -0.606% | 1 | 1,011 | +4.990% |
| 2026-07-23 | 5,435.00 | 5,442.00 | 5,435.00 | 5,442.00 | -1.981% | 2 | 1,012 | +4.354% |
| 2026-07-22 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | -0.018% | 1 | 1,011 | +2.286% |
| 2026-07-21 | 5,553.00 | 5,553.00 | 5,553.00 | 5,553.00 | -0.363% | 1 | 1,011 | +2.268% |
| 2026-07-13 | 5,573.22 | 5,573.22 | 5,573.22 | 5,573.22 | +0.719% | 1 | 1,010 | +1.897% |
| 2026-06-22 | 5,533.41 | 5,533.41 | 5,533.41 | 5,533.41 | -0.343% | 1 | 1,010 | +2.630% |
| 2026-06-18 | 5,551.33 | 5,554.29 | 5,551.33 | 5,552.48 | +1.517% | 3 | 1,009 | +2.277% |
| 2026-06-12 | 5,469.51 | 5,469.51 | 5,469.51 | 5,469.51 | -3.333% | 1 | 1,008 | +3.829% |
| 2026-06-02 | 5,658.08 | 5,658.08 | 5,658.08 | 5,658.08 | +1.772% | 1 | 1,008 | +0.368% |
| 2026-05-27 | 5,559.56 | 5,559.56 | 5,559.56 | 5,559.56 | +1.455% | 1 | 1,007 | +2.147% |
| 2026-05-15 | 5,479.82 | 5,479.82 | 5,479.82 | 5,479.82 | -1.395% | 1 | 1,006 | +3.634% |
| 2026-05-14 | 5,557.37 | 5,557.37 | 5,557.37 | 5,557.37 | +2.027% | 1 | 1,006 | +2.187% |
| 2026-05-11 | 5,446.94 | 5,446.94 | 5,446.94 | 5,446.94 | +3.157% | 1 | 1,006 | +4.259% |
| 2026-05-01 | 5,280.22 | 5,280.22 | 5,280.22 | 5,280.22 | +1.969% | 1 | 1,006 | +7.551% |
| 2026-04-28 | 5,178.28 | 5,178.28 | 5,178.28 | 5,178.28 | +0.779% | 1 | 1,006 | +9.668% |
| 2026-04-23 | 5,138.23 | 5,138.23 | 5,138.23 | 5,138.23 | +4.982% | 1 | 1,005 | +10.523% |
| 2026-02-06 | 4,894.40 | 4,894.40 | 4,894.40 | 4,894.40 | -1.448% | 1 | 1,007 | +16.029% |
| 2026-01-29 | 4,966.32 | 4,966.32 | 4,966.32 | 4,966.32 | -1.210% | 1 | 1,007 | +14.349% |
| 2026-01-28 | 5,027.13 | 5,027.13 | 5,027.13 | 5,027.13 | +1.995% | 1 | 1,007 | +12.966% |
| 2026-01-14 | 4,928.82 | 4,928.82 | 4,928.82 | 4,928.82 | -0.003% | 1 | 1,008 | +15.219% |
| 2025-12-29 | 4,928.95 | 4,928.95 | 4,928.95 | 4,928.95 | +1.331% | 1 | 1,007 | +15.216% |
| 2025-12-19 | 4,864.64 | 4,865.30 | 4,864.19 | 4,864.19 | +1.753% | 24 | 1,007 | +16.750% |
| 2025-12-17 | 4,780.38 | 4,780.38 | 4,780.38 | 4,780.38 | -1.588% | 1 | 986 | +18.797% |
| 2025-12-15 | 4,878.81 | 4,878.81 | 4,857.54 | 4,857.54 | -0.941% | 2 | 986 | +16.910% |
| 2025-12-11 | 4,907.43 | 4,908.74 | 4,903.67 | 4,903.67 | +2.479% | 6 | 986 | +15.810% |
| 2025-11-17 | 4,785.06 | 4,785.06 | 4,785.06 | 4,785.06 | -1.640% | 175 | 984 | +18.680% |
| 2025-11-05 | 4,864.83 | 4,864.83 | 4,864.83 | 4,864.83 | -1.021% | 1 | 829 | +16.734% |
| 2025-10-31 | 4,915.02 | 4,915.02 | 4,915.02 | 4,915.02 | -1.012% | 1 | 828 | +15.542% |
| 2025-10-29 | 4,965.27 | 4,965.27 | 4,965.27 | 4,965.27 | +8.685% | 1 | 827 | +14.373% |
| 2025-09-08 | 4,567.03 | 4,568.48 | 4,567.03 | 4,568.48 | +9.059% | 2 | 826 | +24.307% |
| 2024-12-11 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | +1.425% | 365 | 808 | +35.568% |
| 2024-11-12 | 4,130.16 | 4,130.16 | 4,130.16 | 4,130.16 | +16.131% | 386 | 1,173 | +37.499% |
| 2024-09-10 | 3,556.46 | 3,556.46 | 3,556.46 | 3,556.46 | -1.172% | 2 | 1 | +59.679% |
| 2024-06-25 | 3,598.63 | 3,598.63 | 3,598.63 | 3,598.63 | +10.031% | 2 | 1 | +57.808% |
| 2024-03-04 | 3,270.19 | 3,270.56 | 3,270.19 | 3,270.56 | +5.905% | 2 | 1 | +73.638% |
| 2024-02-07 | 3,088.20 | 3,088.20 | 3,088.20 | 3,088.20 | +6.425% | 1 | 1 | +83.891% |
| 2023-12-27 | 2,901.77 | 2,901.77 | 2,901.77 | 2,901.77 | +0.587% | 2 | 1 | +95.706% |
| 2023-12-22 | 2,884.85 | 2,884.85 | 2,884.85 | 2,884.85 | +22.247% | 1 | 1 | +96.854% |
| 2023-05-26 | 2,359.86 | 2,359.86 | 2,359.86 | 2,359.86 | +10.279% | 1 | 1 | +140.647% |
| 2023-01-18 | 2,139.90 | 2,139.90 | 2,139.90 | 2,139.90 | +5.527% | 1 | 1 | +165.383% |
| 2022-07-11 | 2,027.82 | 2,027.82 | 2,027.82 | 2,027.82 | 0.000% | 1 | 1 | +180.051% |