SPX271217C04500000
SPX Dec 17 2027 4500.00 Call
optionOPRA
InactiveJul 20, 2026
3,234.62USD-2.053%(-67.81)4Vol1,016OI
SPX271217C04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-20 | 3,234.62 | 3,234.62 | 3,234.62 | 3,234.62 | -2.053% | 4 | 1,019 | 0.000% |
| 2026-07-13 | 3,302.43 | 3,302.43 | 3,302.43 | 3,302.43 | -1.420% | 14 | 1,033 | -2.053% |
| 2026-05-29 | 3,350.01 | 3,350.01 | 3,350.01 | 3,350.01 | +0.378% | 35 | 1,033 | -3.444% |
| 2026-05-28 | 3,337.39 | 3,337.39 | 3,337.39 | 3,337.39 | +39.623% | 1 | 1,033 | -3.079% |
| 2026-04-07 | 2,390.28 | 2,390.28 | 2,390.28 | 2,390.28 | -1.165% | 4 | 1,033 | +35.324% |
| 2026-04-01 | 2,418.45 | 2,418.45 | 2,418.45 | 2,418.45 | -8.582% | 1 | 1,029 | +33.748% |
| 2026-02-19 | 2,647.71 | 2,647.71 | 2,645.50 | 2,645.50 | +0.513% | 2 | 1,029 | +22.269% |
| 2026-02-13 | 2,632.01 | 2,632.01 | 2,632.01 | 2,632.01 | -3.720% | 1 | 1,029 | +22.895% |
| 2026-01-22 | 2,733.71 | 2,733.71 | 2,733.71 | 2,733.71 | +3.458% | 1 | 1,029 | +18.323% |
| 2026-01-21 | 2,642.33 | 2,642.33 | 2,642.33 | 2,642.33 | -3.933% | 1 | 1,030 | +22.415% |
| 2026-01-16 | 2,750.50 | 2,750.50 | 2,750.50 | 2,750.50 | +1.494% | 1 | 1,029 | +17.601% |
| 2025-12-30 | 2,715.07 | 2,715.07 | 2,710.00 | 2,710.00 | -1.159% | 3 | 1,029 | +19.359% |
| 2025-12-24 | 2,741.78 | 2,741.78 | 2,741.78 | 2,741.78 | +2.216% | 1 | 1,029 | +17.975% |
| 2025-12-10 | 2,683.05 | 2,683.05 | 2,682.34 | 2,682.34 | -0.219% | 2 | 1,029 | +20.589% |
| 2025-12-05 | 2,688.24 | 2,688.24 | 2,688.24 | 2,688.24 | +3.095% | 1 | 1,029 | +20.325% |
| 2025-11-25 | 2,607.53 | 2,607.53 | 2,607.53 | 2,607.53 | +7.437% | 2 | 1,030 | +24.049% |
| 2025-11-21 | 2,427.03 | 2,427.03 | 2,427.03 | 2,427.03 | -11.163% | 1 | 1,030 | +33.275% |
| 2025-10-28 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | +0.770% | 1 | 1,030 | +18.398% |
| 2025-10-27 | 2,711.13 | 2,711.13 | 2,711.13 | 2,711.13 | +21.941% | 1 | 1,030 | +19.309% |
| 2025-08-04 | 2,223.31 | 2,223.31 | 2,223.31 | 2,223.31 | -3.312% | 1 | 1,030 | +45.487% |
| 2025-07-30 | 2,299.46 | 2,299.46 | 2,299.46 | 2,299.46 | +17.557% | 4 | 1,030 | +40.669% |
| 2025-06-04 | 1,956.04 | 1,956.04 | 1,956.04 | 1,956.04 | +3.006% | 4 | 1,026 | +65.366% |
| 2025-05-27 | 1,898.95 | 1,898.95 | 1,898.95 | 1,898.95 | +2.868% | 8 | 1,026 | +70.337% |
| 2025-05-22 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | +10.097% | 2 | 1,018 | +75.223% |
| 2025-05-09 | 1,676.40 | 1,676.70 | 1,676.40 | 1,676.70 | -2.937% | 4 | 1,016 | +92.916% |
| 2025-05-08 | 1,727.32 | 1,727.44 | 1,727.32 | 1,727.44 | +5.748% | 2 | 1,016 | +87.249% |
| 2025-05-07 | 1,632.47 | 1,633.54 | 1,632.47 | 1,633.54 | -0.578% | 2 | 1,016 | +98.013% |
| 2025-05-01 | 1,642.99 | 1,643.03 | 1,642.99 | 1,643.03 | +5.256% | 6 | 1,016 | +96.869% |
| 2025-04-29 | 1,560.98 | 1,560.98 | 1,560.98 | 1,560.98 | +12.855% | 1 | 1,017 | +107.217% |
| 2025-04-11 | 1,384.03 | 1,384.03 | 1,383.17 | 1,383.17 | +15.708% | 4 | 1,018 | +133.856% |
| 2025-04-07 | 1,195.40 | 1,195.40 | 1,195.40 | 1,195.40 | +1.168% | 1 | 1,021 | +170.589% |
| 2025-04-04 | 1,197.00 | 1,197.00 | 1,181.60 | 1,181.60 | -39.551% | 8 | 1,020 | +173.749% |
| 2025-03-03 | 1,954.70 | 1,954.70 | 1,954.70 | 1,954.70 | -5.416% | 1 | 1,016 | +65.479% |
| 2025-01-17 | 2,066.63 | 2,066.63 | 2,066.63 | 2,066.63 | +6.714% | 2 | 1,016 | +56.517% |
| 2024-10-17 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | +6.759% | 8 | 1,016 | +67.026% |
| 2024-09-27 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | +2.769% | 4 | 57 | +78.314% |
| 2024-09-25 | 1,765.61 | 1,765.61 | 1,765.12 | 1,765.12 | +22.953% | 4 | 57 | +83.252% |
| 2024-08-07 | 1,435.60 | 1,435.60 | 1,435.60 | 1,435.60 | +6.341% | 2 | 57 | +125.315% |
| 2024-08-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -24.196% | 1 | 57 | +139.601% |
| 2024-07-16 | 1,780.90 | 1,780.90 | 1,780.90 | 1,780.90 | +21.405% | 2 | 57 | +81.628% |
| 2024-06-03 | 1,466.91 | 1,466.91 | 1,466.91 | 1,466.91 | +5.822% | 28 | 57 | +120.506% |
| 2024-05-03 | 1,386.21 | 1,386.21 | 1,386.21 | 1,386.21 | +1.393% | 2 | 57 | +133.343% |
| 2024-03-11 | 1,367.16 | 1,367.16 | 1,367.16 | 1,367.16 | -3.227% | 1 | 57 | +136.594% |
| 2024-03-08 | 1,412.75 | 1,412.75 | 1,412.75 | 1,412.75 | +0.842% | 2 | 57 | +128.959% |
| 2024-03-04 | 1,400.95 | 1,400.95 | 1,400.95 | 1,400.95 | +16.271% | 1 | 57 | +130.888% |
| 2024-01-30 | 1,204.90 | 1,204.90 | 1,204.90 | 1,204.90 | +13.774% | 3 | 57 | +168.455% |
| 2024-01-17 | 1,059.03 | 1,059.03 | 1,059.03 | 1,059.03 | +1.120% | 10 | 57 | +205.432% |
| 2024-01-05 | 1,047.30 | 1,047.30 | 1,047.30 | 1,047.30 | -4.010% | 1 | 57 | +208.853% |
| 2023-12-22 | 1,091.05 | 1,091.05 | 1,091.05 | 1,091.05 | +2.238% | 2 | 57 | +196.469% |
| 2023-12-21 | 1,067.17 | 1,067.17 | 1,067.17 | 1,067.17 | +5.102% | 1 | 57 | +203.103% |
| 2023-12-12 | 1,015.37 | 1,015.37 | 1,015.37 | 1,015.37 | +2.688% | 125 | 57 | +218.566% |
| 2023-12-08 | 988.79 | 988.79 | 988.79 | 988.79 | +1.651% | 1 | 57 | +227.129% |
| 2023-12-06 | 972.73 | 972.73 | 972.73 | 972.73 | +0.456% | 1 | 57 | +232.530% |
| 2023-12-04 | 968.31 | 968.31 | 968.31 | 968.31 | -0.014% | 1 | 57 | +234.048% |
| 2023-11-29 | 968.45 | 968.45 | 968.45 | 968.45 | +2.168% | 425 | 57 | +234.000% |
| 2023-11-17 | 942.29 | 947.90 | 942.29 | 947.90 | +0.769% | 22 | 57 | +241.241% |
| 2023-11-16 | 940.67 | 940.67 | 940.67 | 940.67 | -0.775% | 13 | 57 | +243.863% |
| 2023-11-15 | 948.02 | 948.02 | 948.02 | 948.02 | +18.282% | 1 | 57 | +241.197% |
| 2023-10-24 | 801.49 | 801.49 | 801.49 | 801.49 | -9.563% | 550 | 57 | +303.576% |
| 2023-10-18 | 879.25 | 886.24 | 879.25 | 886.24 | +10.097% | 5 | 57 | +264.982% |
| 2023-10-05 | 804.96 | 804.96 | 804.96 | 804.96 | -4.935% | 35 | 57 | +301.836% |
| 2023-09-28 | 833.21 | 846.75 | 833.21 | 846.75 | +0.783% | 2 | 57 | +282.004% |
| 2023-09-27 | 819.75 | 840.17 | 819.13 | 840.17 | -15.447% | 7 | 57 | +284.996% |
| 2023-09-01 | 993.66 | 993.66 | 993.66 | 993.66 | -5.843% | 1 | 57 | +225.526% |
| 2023-08-04 | 1,055.32 | 1,055.32 | 1,055.32 | 1,055.32 | -4.221% | 108 | 57 | +206.506% |
| 2023-07-31 | 1,101.83 | 1,101.83 | 1,101.83 | 1,101.83 | +5.400% | 15 | 57 | +193.568% |
| 2023-07-24 | 1,045.28 | 1,045.38 | 1,045.28 | 1,045.38 | +1.493% | 2 | 57 | +209.420% |
| 2023-07-21 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.721% | 1 | 57 | +214.041% |
| 2023-07-20 | 1,029.30 | 1,037.48 | 1,029.30 | 1,037.48 | +0.702% | 3 | 57 | +211.777% |
| 2023-07-19 | 1,052.01 | 1,052.01 | 1,030.25 | 1,030.25 | +2.592% | 2 | 57 | +213.965% |
| 2023-07-18 | 1,004.22 | 1,004.22 | 1,004.22 | 1,004.22 | +0.223% | 1 | 57 | +222.103% |
| 2023-07-14 | 1,001.99 | 1,001.99 | 1,001.99 | 1,001.99 | +1.869% | 12 | 57 | +222.820% |
| 2023-07-13 | 983.61 | 983.61 | 983.61 | 983.61 | +3.622% | 1 | 57 | +228.852% |
| 2023-07-11 | 954.15 | 954.15 | 949.23 | 949.23 | +1.145% | 2 | 57 | +240.763% |
| 2023-07-10 | 938.48 | 938.48 | 938.48 | 938.48 | -2.473% | 1 | 57 | +244.666% |
| 2023-06-30 | 962.28 | 962.28 | 962.28 | 962.28 | +7.533% | 2 | 57 | +236.141% |
| 2023-06-26 | 894.87 | 894.87 | 894.87 | 894.87 | +7.264% | 3 | 57 | +261.463% |
| 2023-06-12 | 834.27 | 834.27 | 834.27 | 834.27 | +1.678% | 1 | 57 | +287.719% |
| 2023-06-05 | 820.50 | 820.50 | 820.50 | 820.50 | +9.984% | 1 | 57 | +294.225% |
| 2023-05-31 | 746.02 | 746.02 | 746.02 | 746.02 | +2.335% | 181 | 57 | +333.584% |
| 2023-05-25 | 729.00 | 729.00 | 729.00 | 729.00 | +0.552% | 1 | 57 | +343.706% |
| 2023-05-23 | 725.00 | 725.00 | 725.00 | 725.00 | +1.257% | 1 | 57 | +346.154% |
| 2023-05-18 | 716.00 | 716.00 | 716.00 | 716.00 | +3.768% | 1 | 57 | +351.763% |
| 2023-05-09 | 690.00 | 690.00 | 690.00 | 690.00 | 0.000% | 1 | 57 | +368.786% |
| 2023-05-08 | 690.00 | 690.00 | 690.00 | 690.00 | +8.337% | 1 | 57 | +368.786% |
| 2023-05-04 | 638.74 | 638.74 | 636.90 | 636.90 | -6.338% | 3 | 57 | +407.869% |
| 2023-05-03 | 680.00 | 680.00 | 680.00 | 680.00 | -5.817% | 1 | 57 | +375.679% |
| 2023-04-28 | 722.00 | 722.00 | 722.00 | 722.00 | +8.571% | 1 | 57 | +348.008% |
| 2023-04-26 | 665.00 | 665.00 | 665.00 | 665.00 | -9.944% | 1 | 57 | +386.409% |
| 2023-02-10 | 738.43 | 738.43 | 738.43 | 738.43 | +16.849% | 1 | 57 | +338.040% |
| 2023-01-25 | 631.95 | 631.95 | 631.95 | 631.95 | -5.626% | 1 | 57 | +411.847% |
| 2023-01-17 | 669.62 | 669.62 | 669.62 | 669.62 | +7.632% | 1 | 57 | +383.053% |
| 2023-01-03 | 622.14 | 622.14 | 622.14 | 622.14 | -20.709% | 1 | 57 | +419.918% |
| 2022-12-02 | 784.63 | 784.63 | 784.63 | 784.63 | +36.190% | 1 | 56 | +312.248% |
| 2022-09-26 | 576.13 | 576.13 | 576.13 | 576.13 | -16.433% | 1 | 56 | +461.439% |
| 2022-09-15 | 689.42 | 689.42 | 689.42 | 689.42 | -16.287% | 1 | 6 | +369.180% |
| 2022-08-24 | 827.60 | 827.60 | 808.00 | 823.55 | +0.967% | 3 | 5 | +292.765% |
| 2022-08-22 | 815.66 | 815.66 | 815.66 | 815.66 | +29.134% | 1 | 4 | +296.565% |
| 2022-07-26 | 631.64 | 631.64 | 631.64 | 631.64 | -2.279% | 1 | 3 | +412.099% |
| 2022-07-20 | 646.37 | 646.37 | 646.37 | 646.37 | +5.822% | 1 | 2 | +400.429% |
| 2022-07-18 | 610.81 | 610.81 | 610.81 | 610.81 | 0.000% | 1 | 1 | +429.562% |