SPX271217C05200000
SPX Dec 17 2027 5200.00 Call
optionOPRA
EODOct 21, 2026
2,840.63USD+1.189%(+33.39)1Vol2,174OI
SPX271217C05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2,840.63 | 2,840.63 | 2,840.63 | 2,840.63 | +1.189% | 1 | 2,175 | 0.000% |
| 2026-09-04 | 2,807.24 | 2,807.24 | 2,807.24 | 2,807.24 | +6.416% | 1 | 2,176 | +1.189% |
| 2026-07-21 | 2,637.98 | 2,637.98 | 2,637.98 | 2,637.98 | +43.474% | 1 | 2,176 | +7.682% |
| 2026-04-07 | 1,838.65 | 1,838.65 | 1,838.65 | 1,838.65 | -8.823% | 1 | 2,176 | +54.495% |
| 2026-03-03 | 2,016.57 | 2,016.57 | 2,016.57 | 2,016.57 | -5.779% | 1 | 2,175 | +40.864% |
| 2026-02-09 | 2,140.25 | 2,140.25 | 2,140.25 | 2,140.25 | +4.322% | 10 | 2,174 | +32.724% |
| 2026-01-20 | 2,051.58 | 2,051.58 | 2,051.58 | 2,051.58 | -5.569% | 1 | 2,184 | +38.461% |
| 2026-01-16 | 2,177.03 | 2,177.03 | 2,172.57 | 2,172.57 | -1.064% | 7 | 2,181 | +30.750% |
| 2026-01-15 | 2,195.93 | 2,195.93 | 2,195.93 | 2,195.93 | +5.136% | 1 | 2,181 | +29.359% |
| 2026-01-02 | 2,088.66 | 2,088.66 | 2,088.66 | 2,088.66 | +0.606% | 1 | 2,182 | +36.003% |
| 2025-12-19 | 2,076.07 | 2,076.07 | 2,076.07 | 2,076.07 | +0.146% | 1 | 2,181 | +36.827% |
| 2025-12-15 | 2,073.04 | 2,073.04 | 2,073.04 | 2,073.04 | -0.906% | 1 | 2,182 | +37.027% |
| 2025-12-12 | 2,091.99 | 2,091.99 | 2,091.99 | 2,091.99 | -2.911% | 1 | 2,181 | +35.786% |
| 2025-11-03 | 2,154.71 | 2,154.71 | 2,154.71 | 2,154.71 | +11.283% | 2 | 2,183 | +31.834% |
| 2025-10-10 | 1,936.25 | 1,936.25 | 1,936.25 | 1,936.25 | -4.695% | 2 | 2,182 | +46.708% |
| 2025-10-03 | 2,031.64 | 2,031.64 | 2,031.64 | 2,031.64 | +4.043% | 1 | 2,180 | +39.820% |
| 2025-09-24 | 1,966.38 | 1,966.41 | 1,952.70 | 1,952.70 | +8.003% | 5 | 2,180 | +45.472% |
| 2025-09-08 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | +0.893% | 1 | 2,179 | +57.114% |
| 2025-09-05 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | +1.243% | 1 | 2,180 | +58.517% |
| 2025-09-03 | 1,774.00 | 1,774.00 | 1,770.00 | 1,770.00 | +1.491% | 2 | 2,181 | +60.488% |
| 2025-09-02 | 1,730.00 | 1,744.00 | 1,725.00 | 1,744.00 | +0.505% | 4 | 2,179 | +62.880% |
| 2025-08-11 | 1,735.24 | 1,735.24 | 1,735.24 | 1,735.24 | +0.737% | 1 | 2,179 | +63.702% |
| 2025-08-07 | 1,722.55 | 1,722.55 | 1,722.55 | 1,722.55 | +2.946% | 1 | 2,178 | +64.908% |
| 2025-07-18 | 1,673.25 | 1,673.25 | 1,673.25 | 1,673.25 | -0.504% | 1 | 2,177 | +69.767% |
| 2025-07-17 | 1,681.72 | 1,681.72 | 1,681.72 | 1,681.72 | +0.991% | 3 | 2,176 | +68.912% |
| 2025-07-10 | 1,665.22 | 1,665.22 | 1,665.22 | 1,665.22 | +1.246% | 1 | 2,176 | +70.586% |
| 2025-07-09 | 1,644.73 | 1,644.73 | 1,644.73 | 1,644.73 | +1.037% | 1 | 2,176 | +72.711% |
| 2025-07-08 | 1,626.64 | 1,627.85 | 1,626.64 | 1,627.85 | +13.703% | 2 | 2,176 | +74.502% |
| 2025-06-20 | 1,431.67 | 1,431.67 | 1,431.67 | 1,431.67 | -1.660% | 2 | 2,175 | +98.414% |
| 2025-06-13 | 1,455.84 | 1,455.84 | 1,455.84 | 1,455.84 | +0.736% | 2 | 2,174 | +95.120% |
| 2025-06-03 | 1,445.21 | 1,445.21 | 1,445.21 | 1,445.21 | +5.358% | 1 | 2,173 | +96.555% |
| 2025-05-30 | 1,381.07 | 1,381.07 | 1,371.72 | 1,371.72 | +4.326% | 6 | 2,173 | +107.085% |
| 2025-05-23 | 1,287.98 | 1,314.84 | 1,287.98 | 1,314.84 | -2.487% | 10 | 2,168 | +116.044% |
| 2025-05-22 | 1,345.62 | 1,349.77 | 1,345.62 | 1,348.38 | -3.023% | 3 | 2,168 | +110.670% |
| 2025-05-21 | 1,390.41 | 1,390.41 | 1,390.41 | 1,390.41 | +5.017% | 1 | 2,167 | +104.302% |
| 2025-05-12 | 1,325.26 | 1,325.26 | 1,323.98 | 1,323.98 | +13.115% | 4 | 2,166 | +114.552% |
| 2025-05-07 | 1,170.47 | 1,170.47 | 1,170.47 | 1,170.47 | -3.862% | 1 | 2,163 | +142.691% |
| 2025-05-02 | 1,217.49 | 1,217.49 | 1,217.49 | 1,217.49 | +5.123% | 2 | 2,164 | +133.319% |
| 2025-05-01 | 1,157.26 | 1,158.16 | 1,157.26 | 1,158.16 | +17.746% | 4 | 2,164 | +145.271% |
| 2025-04-23 | 983.61 | 983.61 | 983.61 | 983.61 | +7.577% | 1 | 2,164 | +188.796% |
| 2025-04-22 | 914.33 | 914.33 | 914.33 | 914.33 | -4.969% | 1 | 2,164 | +210.679% |
| 2025-04-17 | 963.11 | 963.11 | 962.14 | 962.14 | -18.586% | 2 | 2,163 | +195.241% |
| 2025-04-02 | 1,181.79 | 1,181.79 | 1,181.79 | 1,181.79 | -2.128% | 5 | 2,163 | +140.367% |
| 2025-03-26 | 1,220.51 | 1,220.73 | 1,207.48 | 1,207.48 | +10.870% | 6 | 2,163 | +135.253% |
| 2025-03-13 | 1,089.10 | 1,089.10 | 1,089.10 | 1,089.10 | -4.439% | 1 | 2,163 | +160.824% |
| 2025-03-11 | 1,139.69 | 1,139.69 | 1,139.69 | 1,139.69 | -17.064% | 1 | 2,163 | +149.246% |
| 2025-03-03 | 1,374.18 | 1,374.18 | 1,374.18 | 1,374.18 | -13.594% | 1 | 2,163 | +106.715% |
| 2025-02-10 | 1,573.31 | 1,590.38 | 1,573.31 | 1,590.38 | +0.524% | 9 | 2,163 | +78.613% |
| 2025-02-04 | 1,582.09 | 1,582.09 | 1,582.09 | 1,582.09 | +1.416% | 1 | 2,163 | +79.549% |
| 2025-01-17 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.979% | 2 | 2,162 | +82.092% |
| 2024-12-23 | 1,575.43 | 1,575.43 | 1,575.43 | 1,575.43 | -3.426% | 7 | 2,162 | +80.308% |
| 2024-12-17 | 1,631.32 | 1,631.32 | 1,631.32 | 1,631.32 | +8.541% | 1 | 2,162 | +74.131% |
| 2024-11-20 | 1,501.71 | 1,503.01 | 1,501.59 | 1,502.95 | +0.286% | 20 | 2,163 | +89.004% |
| 2024-11-06 | 1,498.66 | 1,498.66 | 1,498.66 | 1,498.66 | +9.521% | 2 | 132 | +89.545% |
| 2024-10-31 | 1,368.38 | 1,368.38 | 1,368.38 | 1,368.38 | -5.894% | 2 | 132 | +107.591% |
| 2024-10-29 | 1,454.08 | 1,454.08 | 1,454.08 | 1,454.08 | +7.904% | 2 | 132 | +95.356% |
| 2024-10-08 | 1,347.57 | 1,347.57 | 1,347.57 | 1,347.57 | +5.153% | 150 | 132 | +110.796% |
| 2024-09-25 | 1,283.68 | 1,283.68 | 1,281.53 | 1,281.53 | +10.574% | 4 | 132 | +121.659% |
| 2024-09-12 | 1,158.98 | 1,158.98 | 1,158.98 | 1,158.98 | +16.097% | 400 | 132 | +145.097% |
| 2024-08-06 | 998.29 | 998.29 | 998.29 | 998.29 | -20.407% | 60 | 132 | +184.550% |
| 2024-07-08 | 1,246.56 | 1,254.25 | 1,246.56 | 1,254.25 | +4.945% | 4 | 132 | +126.480% |
| 2024-06-24 | 1,207.98 | 1,207.98 | 1,195.15 | 1,195.15 | +8.975% | 6 | 132 | +137.680% |
| 2024-06-05 | 1,096.72 | 1,096.72 | 1,096.72 | 1,096.72 | +5.032% | 150 | 132 | +159.011% |
| 2024-06-04 | 1,044.18 | 1,044.18 | 1,044.18 | 1,044.18 | +0.425% | 6 | 132 | +172.044% |
| 2024-06-03 | 1,039.76 | 1,039.76 | 1,039.76 | 1,039.76 | +1.614% | 2 | 132 | +173.201% |
| 2024-05-31 | 1,023.24 | 1,023.24 | 1,023.24 | 1,023.24 | -2.129% | 40 | 132 | +177.611% |
| 2024-05-30 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | -3.480% | 140 | 132 | +171.701% |
| 2024-05-17 | 1,083.19 | 1,083.19 | 1,083.19 | 1,083.19 | +8.148% | 330 | 132 | +162.247% |
| 2024-05-06 | 1,001.58 | 1,001.58 | 1,001.58 | 1,001.58 | +8.658% | 2 | 132 | +183.615% |
| 2024-05-01 | 921.77 | 921.77 | 921.77 | 921.77 | -12.191% | 2 | 132 | +208.171% |
| 2024-04-08 | 1,049.75 | 1,049.75 | 1,049.75 | 1,049.75 | -0.105% | 2 | 132 | +170.601% |
| 2024-03-26 | 1,050.85 | 1,050.85 | 1,050.85 | 1,050.85 | +7.492% | 6 | 132 | +170.317% |
| 2024-03-15 | 977.61 | 977.61 | 977.61 | 977.61 | +2.439% | 2 | 132 | +190.569% |
| 2024-03-12 | 954.33 | 954.33 | 954.33 | 954.33 | +3.095% | 600 | 132 | +197.657% |
| 2024-02-29 | 925.68 | 925.68 | 925.68 | 925.68 | +0.564% | 35 | 132 | +206.870% |
| 2024-02-28 | 920.49 | 920.49 | 920.49 | 920.49 | -2.111% | 100 | 132 | +208.600% |
| 2024-02-23 | 939.13 | 941.27 | 939.13 | 940.34 | +0.571% | 6 | 132 | +202.085% |
| 2024-02-22 | 935.00 | 935.00 | 935.00 | 935.00 | +9.373% | 50 | 132 | +203.811% |
| 2024-02-21 | 854.87 | 854.87 | 854.87 | 854.87 | +1.715% | 1 | 132 | +232.288% |
| 2024-02-07 | 840.46 | 840.46 | 840.46 | 840.46 | +2.904% | 115 | 132 | +237.985% |
| 2024-02-06 | 816.74 | 816.74 | 816.74 | 816.74 | +9.602% | 32 | 132 | +247.801% |
| 2024-01-19 | 745.19 | 745.19 | 745.19 | 745.19 | +13.057% | 1 | 132 | +281.195% |
| 2023-12-13 | 659.13 | 659.13 | 659.13 | 659.13 | +1.041% | 605 | 132 | +330.967% |
| 2023-12-12 | 652.34 | 652.34 | 652.34 | 652.34 | +5.975% | 1,325 | 132 | +335.452% |
| 2023-12-07 | 615.56 | 615.56 | 615.56 | 615.56 | +2.329% | 125 | 132 | +361.471% |
| 2023-11-29 | 601.55 | 601.55 | 601.55 | 601.55 | -3.392% | 270 | 132 | +372.218% |
| 2023-07-12 | 622.67 | 622.67 | 622.67 | 622.67 | +39.428% | 1 | 132 | +356.202% |
| 2023-03-06 | 446.59 | 446.59 | 446.59 | 446.59 | +4.461% | 1 | 132 | +536.071% |
| 2023-02-22 | 427.52 | 427.52 | 427.52 | 427.52 | +8.773% | 1 | 132 | +564.444% |
| 2023-01-18 | 393.04 | 393.04 | 393.04 | 393.04 | -13.090% | 1 | 132 | +622.733% |
| 2022-12-09 | 454.46 | 454.46 | 452.24 | 452.24 | +9.440% | 6 | 132 | +528.124% |
| 2022-11-09 | 413.23 | 413.23 | 413.23 | 413.23 | -11.735% | 2 | 126 | +587.421% |
| 2022-10-26 | 470.26 | 470.26 | 468.17 | 468.17 | +9.899% | 24 | 124 | +506.752% |
| 2022-09-19 | 426.00 | 426.00 | 426.00 | 426.00 | +3.902% | 1 | 106 | +566.815% |
| 2022-09-16 | 410.00 | 410.00 | 410.00 | 410.00 | -17.138% | 1 | 107 | +592.837% |
| 2022-08-04 | 494.80 | 494.80 | 494.80 | 494.80 | -3.435% | 1 | 106 | +474.097% |
| 2022-08-03 | 512.40 | 512.40 | 512.40 | 512.40 | 0.000% | 55 | 105 | +454.377% |