SPX271217C04800000
SPX Dec 17 2027 4800.00 Call
optionOPRA
InactiveAug 6, 2026
3,177.16USD+0.921%(+29.01)1Vol875OI
SPX271217C04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 3,177.16 | 3,177.16 | 3,177.16 | 3,177.16 | +0.921% | 1 | 876 | 0.000% |
| 2026-08-04 | 3,119.54 | 3,148.15 | 3,119.54 | 3,148.15 | +8.571% | 2 | 878 | +0.921% |
| 2026-07-30 | 2,867.02 | 2,899.62 | 2,867.02 | 2,899.62 | -0.919% | 2 | 880 | +9.572% |
| 2026-07-28 | 2,902.10 | 2,926.52 | 2,902.10 | 2,926.52 | +0.504% | 2 | 882 | +8.564% |
| 2026-07-24 | 2,911.85 | 2,911.85 | 2,911.85 | 2,911.85 | -1.175% | 1 | 883 | +9.111% |
| 2026-07-17 | 2,946.46 | 2,946.46 | 2,946.46 | 2,946.46 | -2.804% | 1 | 884 | +7.830% |
| 2026-07-14 | 3,031.46 | 3,031.46 | 3,031.46 | 3,031.46 | -1.476% | 1 | 885 | +4.806% |
| 2026-06-03 | 3,076.89 | 3,076.89 | 3,076.89 | 3,076.89 | +0.124% | 1 | 886 | +3.259% |
| 2026-05-28 | 3,073.09 | 3,073.09 | 3,073.09 | 3,073.09 | +24.373% | 1 | 886 | +3.386% |
| 2026-02-25 | 2,470.87 | 2,470.87 | 2,470.87 | 2,470.87 | +4.328% | 3 | 883 | +28.585% |
| 2026-02-23 | 2,368.37 | 2,368.37 | 2,368.37 | 2,368.37 | -1.022% | 6 | 883 | +34.150% |
| 2026-02-19 | 2,394.31 | 2,394.31 | 2,392.83 | 2,392.83 | -5.347% | 2 | 877 | +32.778% |
| 2026-02-02 | 2,528.01 | 2,528.01 | 2,528.01 | 2,528.01 | +1.258% | 3 | 877 | +25.678% |
| 2026-01-26 | 2,496.60 | 2,496.60 | 2,496.60 | 2,496.60 | +3.964% | 1 | 874 | +27.259% |
| 2025-12-12 | 2,401.40 | 2,401.40 | 2,401.40 | 2,401.40 | +1.992% | 1 | 873 | +32.304% |
| 2025-10-23 | 2,354.50 | 2,354.50 | 2,354.50 | 2,354.50 | +1.618% | 1 | 872 | +34.940% |
| 2025-10-22 | 2,317.01 | 2,317.01 | 2,317.01 | 2,317.01 | -1.341% | 65 | 872 | +37.123% |
| 2025-10-08 | 2,348.50 | 2,348.50 | 2,348.50 | 2,348.50 | +18.312% | 10 | 937 | +35.285% |
| 2025-07-17 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | +13.693% | 1 | 947 | +60.058% |
| 2025-06-13 | 1,745.93 | 1,745.93 | 1,745.93 | 1,745.93 | +5.177% | 2 | 946 | +81.975% |
| 2025-05-30 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | +1.941% | 2 | 945 | +91.395% |
| 2025-05-22 | 1,626.93 | 1,628.89 | 1,626.93 | 1,628.39 | -0.098% | 53 | 946 | +95.111% |
| 2025-05-21 | 1,675.70 | 1,675.70 | 1,628.15 | 1,629.98 | +21.232% | 9 | 960 | +94.920% |
| 2025-04-29 | 1,344.51 | 1,344.51 | 1,344.51 | 1,344.51 | +11.342% | 4 | 968 | +136.306% |
| 2025-04-16 | 1,200.80 | 1,207.55 | 1,200.80 | 1,207.55 | -6.964% | 14 | 968 | +163.108% |
| 2025-04-15 | 1,297.94 | 1,297.94 | 1,297.94 | 1,297.94 | +3.454% | 2 | 972 | +144.785% |
| 2025-04-14 | 1,254.60 | 1,254.60 | 1,254.60 | 1,254.60 | +6.960% | 2 | 970 | +153.241% |
| 2025-04-10 | 1,170.49 | 1,185.56 | 1,170.49 | 1,172.96 | -4.276% | 6 | 972 | +170.867% |
| 2025-04-09 | 1,225.35 | 1,225.35 | 1,225.35 | 1,225.35 | +33.195% | 2 | 970 | +159.286% |
| 2025-04-08 | 942.28 | 942.28 | 919.97 | 919.97 | -6.102% | 3 | 972 | +245.355% |
| 2025-04-07 | 979.75 | 979.75 | 979.75 | 979.75 | -44.403% | 1 | 969 | +224.283% |
| 2025-02-26 | 1,762.24 | 1,762.24 | 1,762.24 | 1,762.24 | -7.027% | 1 | 968 | +80.291% |
| 2025-02-13 | 1,895.43 | 1,895.43 | 1,895.43 | 1,895.43 | +10.444% | 1 | 967 | +67.622% |
| 2025-01-14 | 1,716.19 | 1,716.19 | 1,716.19 | 1,716.19 | -6.989% | 2 | 967 | +85.129% |
| 2024-12-23 | 1,845.14 | 1,845.14 | 1,845.14 | 1,845.14 | +14.031% | 1 | 969 | +72.191% |
| 2024-10-08 | 1,618.10 | 1,618.10 | 1,618.10 | 1,618.10 | +2.841% | 100 | 970 | +96.351% |
| 2024-09-30 | 1,573.40 | 1,573.40 | 1,573.40 | 1,573.40 | +1.031% | 2 | 45 | +101.930% |
| 2024-09-25 | 1,559.34 | 1,566.21 | 1,552.58 | 1,557.35 | +10.421% | 512 | 45 | +104.011% |
| 2024-09-12 | 1,410.37 | 1,410.37 | 1,410.37 | 1,410.37 | -5.313% | 200 | 45 | +125.271% |
| 2024-07-22 | 1,489.50 | 1,489.50 | 1,489.50 | 1,489.50 | +2.788% | 2 | 45 | +113.304% |
| 2024-06-26 | 1,452.60 | 1,454.70 | 1,449.10 | 1,449.10 | +3.667% | 6 | 45 | +119.251% |
| 2024-06-14 | 1,397.84 | 1,397.84 | 1,397.84 | 1,397.84 | +9.299% | 2 | 45 | +127.291% |
| 2024-06-04 | 1,278.91 | 1,278.91 | 1,278.91 | 1,278.91 | +2.967% | 2 | 45 | +148.427% |
| 2024-05-31 | 1,242.06 | 1,242.06 | 1,242.06 | 1,242.06 | -7.996% | 2 | 45 | +155.798% |
| 2024-05-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | +2.313% | 4 | 45 | +135.345% |
| 2024-05-17 | 1,319.48 | 1,319.48 | 1,319.48 | 1,319.48 | +10.251% | 300 | 45 | +140.789% |
| 2024-04-30 | 1,210.00 | 1,210.00 | 1,196.80 | 1,196.80 | +21.643% | 8 | 45 | +165.471% |
| 2024-01-31 | 983.86 | 983.86 | 983.86 | 983.86 | +14.378% | 1 | 45 | +222.928% |
| 2023-12-13 | 860.18 | 860.18 | 860.18 | 860.18 | +1.362% | 180 | 45 | +269.360% |
| 2023-12-12 | 848.62 | 848.62 | 848.62 | 848.62 | +4.742% | 180 | 45 | +274.391% |
| 2023-12-06 | 810.20 | 810.20 | 810.20 | 810.20 | +0.585% | 1 | 45 | +292.145% |
| 2023-12-04 | 805.49 | 805.49 | 805.49 | 805.49 | -2.601% | 1 | 45 | +294.438% |
| 2023-11-27 | 827.00 | 827.00 | 827.00 | 827.00 | +4.691% | 1 | 45 | +284.179% |
| 2023-11-15 | 789.94 | 789.94 | 789.94 | 789.94 | +10.917% | 1 | 45 | +302.203% |
| 2023-11-10 | 712.19 | 712.19 | 712.19 | 712.19 | -22.336% | 1 | 45 | +346.111% |
| 2023-07-28 | 917.01 | 917.01 | 917.01 | 917.01 | +24.039% | 1 | 45 | +246.470% |
| 2023-06-22 | 739.29 | 739.29 | 739.29 | 739.29 | -0.873% | 600 | 45 | +329.758% |
| 2023-06-20 | 745.80 | 745.80 | 745.80 | 745.80 | +36.030% | 1 | 45 | +326.007% |
| 2023-04-05 | 548.26 | 548.26 | 548.26 | 548.26 | +23.166% | 1 | 45 | +479.499% |
| 2023-03-13 | 445.14 | 445.14 | 445.14 | 445.14 | -27.374% | 1 | 45 | +613.744% |
| 2023-03-06 | 612.92 | 612.92 | 612.92 | 612.92 | +9.450% | 50 | 45 | +418.365% |
| 2023-02-27 | 560.00 | 560.00 | 560.00 | 560.00 | +1.194% | 600 | 45 | +467.350% |
| 2023-01-30 | 553.39 | 553.39 | 553.39 | 553.39 | +9.366% | 1 | 45 | +474.127% |
| 2023-01-06 | 512.90 | 517.80 | 505.00 | 506.00 | -19.625% | 40 | 45 | +527.897% |
| 2022-12-14 | 629.55 | 629.55 | 629.55 | 629.55 | +8.325% | 1 | 9 | +404.672% |
| 2022-12-07 | 581.17 | 581.17 | 581.17 | 581.17 | -6.515% | 1 | 8 | +446.683% |
| 2022-12-05 | 621.67 | 621.67 | 621.67 | 621.67 | +31.016% | 1 | 7 | +411.069% |
| 2022-10-03 | 475.00 | 475.00 | 474.50 | 474.50 | -24.980% | 2 | 6 | +569.581% |
| 2022-08-31 | 632.50 | 632.50 | 632.50 | 632.50 | -15.424% | 1 | 4 | +402.318% |
| 2022-08-16 | 747.85 | 747.85 | 747.85 | 747.85 | +39.462% | 1 | 3 | +324.839% |
| 2022-07-25 | 536.24 | 536.24 | 536.24 | 536.24 | -9.754% | 1 | 2 | +492.488% |
| 2022-07-15 | 594.20 | 594.20 | 594.20 | 594.20 | 0.000% | 1 | 1 | +434.695% |