SPX271217C05100000
SPX Dec 17 2027 5100.00 Call
optionOPRA
InactiveSep 11, 2026
2,856.89USD+3.619%(+99.79)1Vol136OI
SPX271217C05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 2,856.89 | 2,856.89 | 2,856.89 | 2,856.89 | +3.619% | 1 | 136 | 0.000% |
| 2026-05-14 | 2,757.10 | 2,757.10 | 2,757.10 | 2,757.10 | +20.712% | 1 | 136 | +3.619% |
| 2026-02-02 | 2,284.03 | 2,284.03 | 2,284.03 | 2,284.03 | +2.169% | 1 | 136 | +25.081% |
| 2026-01-29 | 2,235.54 | 2,235.54 | 2,235.54 | 2,235.54 | +1.810% | 1 | 136 | +27.794% |
| 2025-12-23 | 2,195.80 | 2,195.80 | 2,195.80 | 2,195.80 | +1.843% | 1 | 136 | +30.107% |
| 2025-12-19 | 2,156.07 | 2,156.07 | 2,156.07 | 2,156.07 | -0.305% | 1 | 135 | +32.505% |
| 2025-12-15 | 2,155.78 | 2,162.66 | 2,155.78 | 2,162.66 | -0.557% | 2 | 135 | +32.101% |
| 2025-11-26 | 2,174.77 | 2,174.77 | 2,174.77 | 2,174.77 | -2.651% | 1 | 136 | +31.365% |
| 2025-11-03 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | +10.162% | 2 | 136 | +27.882% |
| 2025-10-17 | 2,027.93 | 2,027.93 | 2,027.93 | 2,027.93 | +12.321% | 1 | 136 | +40.877% |
| 2025-08-21 | 1,807.80 | 1,807.80 | 1,805.47 | 1,805.47 | +5.934% | 2 | 137 | +58.235% |
| 2025-08-01 | 1,704.34 | 1,704.34 | 1,704.34 | 1,704.34 | -2.798% | 1 | 136 | +67.624% |
| 2025-07-18 | 1,753.07 | 1,753.40 | 1,753.07 | 1,753.40 | -0.188% | 4 | 135 | +62.934% |
| 2025-07-17 | 1,756.70 | 1,756.70 | 1,756.70 | 1,756.70 | +0.976% | 3 | 135 | +62.628% |
| 2025-07-10 | 1,739.72 | 1,739.72 | 1,739.72 | 1,739.72 | +1.208% | 1 | 135 | +64.216% |
| 2025-07-09 | 1,718.96 | 1,718.96 | 1,718.96 | 1,718.96 | +3.961% | 1 | 135 | +66.199% |
| 2025-06-27 | 1,652.94 | 1,653.46 | 1,652.94 | 1,653.46 | +6.596% | 4 | 135 | +72.783% |
| 2025-06-16 | 1,551.14 | 1,551.14 | 1,551.14 | 1,551.14 | +0.055% | 1 | 133 | +84.180% |
| 2025-06-12 | 1,550.29 | 1,550.29 | 1,550.29 | 1,550.29 | +11.287% | 1 | 133 | +84.281% |
| 2025-05-12 | 1,393.06 | 1,393.06 | 1,393.06 | 1,393.06 | +6.598% | 1 | 132 | +105.080% |
| 2025-05-08 | 1,306.72 | 1,306.84 | 1,306.72 | 1,306.84 | +5.795% | 4 | 132 | +118.611% |
| 2025-05-07 | 1,235.26 | 1,235.26 | 1,235.26 | 1,235.26 | -2.257% | 1 | 132 | +131.278% |
| 2025-05-05 | 1,264.75 | 1,264.75 | 1,263.78 | 1,263.78 | -1.424% | 4 | 132 | +126.059% |
| 2025-05-02 | 1,278.30 | 1,282.03 | 190.76 | 1,282.03 | +5.810% | 140 | 132 | +122.841% |
| 2025-05-01 | 1,211.57 | 1,211.63 | 1,211.57 | 1,211.63 | +5.531% | 10 | 118 | +135.789% |
| 2025-04-29 | 1,148.13 | 1,148.13 | 1,148.13 | 1,148.13 | +11.264% | 1 | 118 | +148.830% |
| 2025-04-16 | 1,031.90 | 1,031.90 | 1,031.90 | 1,031.90 | +5.393% | 18 | 117 | +176.857% |
| 2025-04-10 | 1,023.00 | 1,023.00 | 979.10 | 979.10 | +22.694% | 22 | 135 | +191.787% |
| 2025-04-09 | 798.00 | 798.00 | 798.00 | 798.00 | -1.313% | 10 | 137 | +258.006% |
| 2025-04-08 | 808.62 | 808.62 | 808.62 | 808.62 | +0.212% | 2 | 127 | +253.304% |
| 2025-04-07 | 806.91 | 806.91 | 806.91 | 806.91 | -7.464% | 12 | 124 | +254.053% |
| 2025-04-04 | 872.00 | 872.00 | 872.00 | 872.00 | -20.023% | 2 | 136 | +227.625% |
| 2025-04-03 | 1,090.31 | 1,090.31 | 1,090.31 | 1,090.31 | -12.572% | 20 | 135 | +162.025% |
| 2025-04-02 | 1,247.09 | 1,247.09 | 1,247.09 | 1,247.09 | -2.035% | 5 | 115 | +129.085% |
| 2025-03-26 | 1,273.46 | 1,273.46 | 1,273.00 | 1,273.00 | +4.126% | 4 | 115 | +124.422% |
| 2025-03-12 | 1,222.56 | 1,222.56 | 1,222.56 | 1,222.56 | -0.598% | 1 | 115 | +133.681% |
| 2025-03-10 | 1,229.21 | 1,229.91 | 1,229.21 | 1,229.91 | -10.401% | 2 | 114 | +132.284% |
| 2025-03-07 | 1,372.02 | 1,372.68 | 1,372.02 | 1,372.68 | +1.259% | 4 | 114 | +108.125% |
| 2025-03-06 | 1,361.19 | 1,361.19 | 1,355.61 | 1,355.61 | -9.510% | 2 | 114 | +110.746% |
| 2025-02-28 | 1,498.08 | 1,498.08 | 1,498.08 | 1,498.08 | -8.854% | 2 | 114 | +90.703% |
| 2025-02-10 | 1,643.61 | 1,643.61 | 1,643.61 | 1,643.61 | -0.504% | 7 | 113 | +73.818% |
| 2025-02-04 | 1,651.94 | 1,651.94 | 1,651.94 | 1,651.94 | +2.028% | 1 | 113 | +72.942% |
| 2025-01-06 | 1,619.11 | 1,619.11 | 1,619.11 | 1,619.11 | -1.543% | 1 | 113 | +76.448% |
| 2024-12-23 | 1,644.49 | 1,644.49 | 1,644.49 | 1,644.49 | -3.525% | 7 | 112 | +73.725% |
| 2024-12-13 | 1,704.57 | 1,704.57 | 1,704.57 | 1,704.57 | +8.516% | 2 | 112 | +67.602% |
| 2024-11-20 | 1,559.96 | 1,570.80 | 1,559.73 | 1,570.80 | +15.711% | 44 | 111 | +81.875% |
| 2024-09-25 | 1,362.03 | 1,362.03 | 1,348.75 | 1,357.52 | +28.525% | 40 | 0 | +110.449% |
| 2024-08-06 | 1,056.23 | 1,056.23 | 1,056.23 | 1,056.23 | -3.936% | 60 | 0 | +170.480% |
| 2024-06-03 | 1,099.51 | 1,099.51 | 1,099.51 | 1,099.51 | -3.738% | 2 | 0 | +159.833% |
| 2024-05-29 | 1,142.20 | 1,142.20 | 1,142.20 | 1,142.20 | +7.940% | 40 | 0 | +150.122% |
| 2024-05-06 | 1,058.18 | 1,058.18 | 1,058.18 | 1,058.18 | +8.274% | 2 | 0 | +169.981% |
| 2024-05-01 | 977.32 | 977.32 | 977.32 | 977.32 | -10.153% | 2 | 0 | +192.319% |
| 2024-03-26 | 1,087.39 | 1,087.76 | 1,087.21 | 1,087.76 | 0.000% | 6 | 0 | +162.640% |