SPX271217C03000000
SPX Dec 17 2027 3000.00 Call
optionOPRA
InactiveAug 11, 2026
4,868.01USD+0.192%(+9.34)7Vol1,317OI
SPX271217C03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-11 | 4,865.04 | 4,868.01 | 4,864.99 | 4,868.01 | +0.192% | 7 | 1,324 | 0.000% |
| 2026-08-10 | 4,876.00 | 4,876.00 | 4,858.61 | 4,858.67 | +4.656% | 7 | 1,321 | +0.192% |
| 2026-07-13 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | +2.100% | 2 | 1,323 | +4.858% |
| 2026-05-20 | 4,543.00 | 4,547.00 | 4,543.00 | 4,547.00 | -1.681% | 16 | 1,323 | +7.060% |
| 2026-05-14 | 4,624.76 | 4,624.76 | 4,624.76 | 4,624.76 | +31.008% | 1 | 1,323 | +5.260% |
| 2026-03-30 | 3,530.13 | 3,530.13 | 3,530.13 | 3,530.13 | -10.774% | 1 | 1,323 | +37.899% |
| 2026-03-02 | 3,956.38 | 3,956.38 | 3,956.38 | 3,956.38 | +0.143% | 1 | 1,322 | +23.042% |
| 2026-02-23 | 3,950.73 | 3,950.73 | 3,950.73 | 3,950.73 | -2.916% | 1 | 1,322 | +23.218% |
| 2026-02-12 | 4,069.39 | 4,069.39 | 4,069.39 | 4,069.39 | +1.590% | 1 | 1,322 | +19.625% |
| 2026-02-03 | 4,005.68 | 4,005.68 | 4,005.68 | 4,005.68 | +0.511% | 1 | 1,322 | +21.528% |
| 2026-01-20 | 3,985.30 | 3,985.30 | 3,985.30 | 3,985.30 | +5.795% | 1 | 1,322 | +22.149% |
| 2025-09-17 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | -0.554% | 1 | 1,322 | +29.228% |
| 2025-09-16 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | +16.708% | 1 | 1,322 | +28.511% |
| 2025-06-10 | 3,245.72 | 3,245.72 | 3,245.72 | 3,245.72 | +2.596% | 1 | 1,322 | +49.982% |
| 2025-06-03 | 3,162.00 | 3,163.60 | 3,162.00 | 3,163.60 | +1.340% | 2 | 1,322 | +53.876% |
| 2025-06-02 | 3,125.67 | 3,125.67 | 3,121.78 | 3,121.78 | -7.776% | 2 | 1,320 | +55.937% |
| 2025-01-24 | 3,390.00 | 3,390.00 | 3,385.00 | 3,385.00 | +1.646% | 32 | 1,319 | +43.811% |
| 2024-12-13 | 3,345.50 | 3,354.20 | 3,318.50 | 3,330.20 | -0.054% | 260 | 1,319 | +46.178% |
| 2024-12-12 | 3,350.80 | 3,350.80 | 3,332.00 | 3,332.00 | -0.813% | 45 | 1,189 | +46.099% |
| 2024-12-11 | 3,356.00 | 3,359.30 | 3,356.00 | 3,359.30 | +1.349% | 15 | 1,144 | +44.911% |
| 2024-11-29 | 3,303.20 | 3,314.60 | 3,303.20 | 3,314.60 | +1.563% | 30 | 1,129 | +46.866% |
| 2024-11-22 | 3,265.30 | 3,265.30 | 3,262.80 | 3,263.60 | +0.641% | 80 | 1,058 | +49.161% |
| 2024-11-21 | 3,242.80 | 3,242.80 | 3,242.80 | 3,242.80 | -1.375% | 10 | 1,058 | +50.117% |
| 2024-11-13 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | +9.025% | 20 | 1,058 | +48.054% |
| 2024-10-04 | 3,015.83 | 3,015.83 | 3,015.83 | 3,015.83 | +5.924% | 2 | 1,058 | +61.415% |
| 2024-09-13 | 2,847.16 | 2,847.16 | 2,847.16 | 2,847.16 | -0.354% | 2 | 1,058 | +70.978% |
| 2024-08-23 | 2,857.27 | 2,857.27 | 2,857.27 | 2,857.27 | +22.582% | 4 | 1,058 | +70.373% |
| 2024-02-02 | 2,330.90 | 2,330.90 | 2,330.90 | 2,330.90 | +5.499% | 1 | 1,058 | +108.847% |
| 2024-01-31 | 2,209.40 | 2,209.40 | 2,209.40 | 2,209.40 | +4.396% | 1 | 1,058 | +120.332% |
| 2023-12-27 | 2,116.37 | 2,116.37 | 2,116.37 | 2,116.37 | +0.756% | 2 | 1,058 | +130.017% |
| 2023-12-22 | 2,109.62 | 2,109.62 | 2,100.50 | 2,100.50 | +4.884% | 2 | 1,058 | +131.755% |
| 2023-08-02 | 2,002.69 | 2,002.69 | 2,002.69 | 2,002.69 | +38.428% | 1 | 1,058 | +143.074% |
| 2023-03-23 | 1,446.74 | 1,446.74 | 1,446.74 | 1,446.74 | +2.182% | 1 | 1,058 | +236.481% |
| 2023-03-20 | 1,415.84 | 1,415.84 | 1,415.84 | 1,415.84 | -6.831% | 1 | 1,058 | +243.825% |
| 2023-01-31 | 1,519.65 | 1,519.65 | 1,519.65 | 1,519.65 | +1.550% | 3 | 1,058 | +220.338% |
| 2023-01-24 | 1,496.46 | 1,496.46 | 1,496.46 | 1,496.46 | +6.467% | 1 | 1,058 | +225.302% |
| 2023-01-06 | 1,405.56 | 1,405.56 | 1,405.56 | 1,405.56 | -1.017% | 1 | 1,058 | +246.340% |
| 2022-12-16 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.172% | 1 | 1,058 | +242.818% |
| 2022-12-07 | 1,466.52 | 1,466.52 | 1,466.52 | 1,466.52 | +3.508% | 1 | 1,058 | +231.943% |
| 2022-10-24 | 1,416.82 | 1,416.82 | 1,416.82 | 1,416.82 | +12.442% | 1 | 1,057 | +243.587% |
| 2022-10-14 | 1,260.05 | 1,260.05 | 1,260.05 | 1,260.05 | +0.520% | 1 | 1,056 | +286.335% |
| 2022-10-10 | 1,253.53 | 1,253.53 | 1,253.53 | 1,253.53 | -3.309% | 1 | 1,056 | +288.344% |
| 2022-09-26 | 1,296.43 | 1,296.43 | 1,296.43 | 1,296.43 | -19.399% | 1 | 708 | +275.493% |
| 2022-08-23 | 1,608.45 | 1,608.45 | 1,608.45 | 1,608.45 | -4.226% | 1 | 708 | +202.652% |
| 2022-08-12 | 1,679.43 | 1,679.43 | 1,679.43 | 1,679.43 | +16.557% | 1 | 707 | +189.861% |
| 2022-07-20 | 1,440.86 | 1,440.86 | 1,440.86 | 1,440.86 | +5.757% | 1 | 706 | +237.854% |
| 2022-07-11 | 1,362.42 | 1,362.42 | 1,362.42 | 1,362.42 | 0.000% | 1 | 706 | +257.306% |