SPX271217C05300000
SPX Dec 17 2027 5300.00 Call
optionOPRA
InactiveSep 25, 2026
2,729.98USD+2.105%(+56.28)4Vol132OI
SPX271217C05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 2,729.98 | 2,729.98 | 2,729.98 | 2,729.98 | +2.105% | 4 | 136 | 0.000% |
| 2026-08-24 | 2,673.70 | 2,673.70 | 2,673.70 | 2,673.70 | +27.727% | 3 | 136 | +2.105% |
| 2026-02-03 | 2,093.29 | 2,093.29 | 2,093.29 | 2,093.29 | +3.976% | 1 | 136 | +30.416% |
| 2025-12-12 | 2,013.24 | 2,013.24 | 2,013.24 | 2,013.24 | +3.943% | 1 | 136 | +35.601% |
| 2025-11-14 | 1,936.87 | 1,936.87 | 1,936.87 | 1,936.87 | -2.770% | 1 | 136 | +40.948% |
| 2025-10-24 | 1,995.30 | 1,995.30 | 1,992.06 | 1,992.06 | +5.001% | 4 | 136 | +37.043% |
| 2025-10-17 | 1,897.19 | 1,897.19 | 1,897.19 | 1,897.19 | +10.817% | 1 | 138 | +43.896% |
| 2025-08-29 | 1,707.00 | 1,712.00 | 1,707.00 | 1,712.00 | +1.784% | 2 | 140 | +59.461% |
| 2025-07-31 | 1,692.00 | 1,692.00 | 1,682.00 | 1,682.00 | +0.598% | 2 | 140 | +62.306% |
| 2025-07-29 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.179% | 1 | 139 | +63.276% |
| 2025-07-28 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | +9.534% | 1 | 138 | +62.984% |
| 2025-07-01 | 1,529.20 | 1,529.20 | 1,529.20 | 1,529.20 | +10.503% | 1 | 137 | +78.523% |
| 2025-06-20 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | -2.266% | 2 | 136 | +97.274% |
| 2025-06-11 | 1,415.94 | 1,415.94 | 1,415.94 | 1,415.94 | +3.461% | 1 | 135 | +92.803% |
| 2025-06-04 | 1,368.57 | 1,368.57 | 1,368.57 | 1,368.57 | +1.677% | 2 | 134 | +99.477% |
| 2025-06-03 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | +5.110% | 3 | 134 | +102.822% |
| 2025-05-22 | 1,278.79 | 1,280.56 | 1,278.39 | 1,280.56 | -0.068% | 48 | 131 | +113.186% |
| 2025-05-21 | 1,279.80 | 1,281.43 | 1,279.80 | 1,281.43 | +13.552% | 2 | 131 | +113.042% |
| 2025-05-09 | 1,125.88 | 1,128.50 | 1,125.88 | 1,128.50 | -4.193% | 4 | 132 | +141.912% |
| 2025-05-08 | 1,177.52 | 1,177.89 | 1,177.52 | 1,177.89 | +2.377% | 4 | 133 | +131.769% |
| 2025-05-02 | 1,146.44 | 1,150.54 | 1,144.25 | 1,150.54 | +4.102% | 72 | 135 | +137.278% |
| 2025-05-01 | 1,089.56 | 1,105.20 | 1,089.56 | 1,105.20 | +12.322% | 66 | 143 | +147.012% |
| 2025-04-23 | 983.96 | 983.96 | 983.96 | 983.96 | +14.574% | 1 | 160 | +177.448% |
| 2025-04-22 | 858.80 | 858.80 | 858.80 | 858.80 | +12.453% | 1 | 161 | +217.883% |
| 2025-04-21 | 763.77 | 763.77 | 763.49 | 763.70 | -16.918% | 3 | 160 | +257.468% |
| 2025-04-16 | 906.91 | 920.81 | 904.17 | 919.21 | -4.431% | 4 | 119 | +196.992% |
| 2025-04-14 | 961.83 | 961.83 | 961.83 | 961.83 | +8.681% | 1 | 118 | +183.832% |
| 2025-04-11 | 885.00 | 885.00 | 885.00 | 885.00 | -0.191% | 80 | 117 | +208.472% |
| 2025-04-09 | 848.79 | 886.69 | 848.79 | 886.69 | +33.806% | 2 | 80 | +207.884% |
| 2025-04-07 | 653.22 | 662.67 | 653.22 | 662.67 | -42.599% | 2 | 81 | +311.967% |
| 2025-03-26 | 1,152.24 | 1,154.46 | 1,152.16 | 1,154.46 | -15.938% | 6 | 81 | +136.472% |
| 2025-01-14 | 1,373.34 | 1,373.34 | 1,373.34 | 1,373.34 | -7.875% | 2 | 78 | +98.784% |
| 2024-11-07 | 1,490.73 | 1,490.73 | 1,490.73 | 1,490.73 | +14.465% | 2 | 78 | +83.130% |
| 2024-11-01 | 1,302.35 | 1,302.35 | 1,302.35 | 1,302.35 | +4.041% | 2 | 0 | +109.620% |
| 2024-10-01 | 1,251.77 | 1,251.77 | 1,251.77 | 1,251.77 | +2.779% | 2 | 0 | +118.090% |
| 2024-09-25 | 1,230.09 | 1,230.78 | 1,217.92 | 1,217.92 | +5.597% | 272 | 0 | +124.151% |
| 2024-08-21 | 1,153.37 | 1,153.37 | 1,153.37 | 1,153.37 | +11.995% | 2 | 0 | +136.696% |
| 2024-05-24 | 1,029.84 | 1,029.84 | 1,029.84 | 1,029.84 | -1.284% | 2 | 0 | +165.088% |
| 2024-05-23 | 1,043.24 | 1,043.24 | 1,043.24 | 1,043.24 | +1.635% | 2 | 0 | +161.683% |
| 2024-05-21 | 1,026.46 | 1,026.46 | 1,026.46 | 1,026.46 | +0.573% | 2 | 0 | +165.961% |
| 2024-05-17 | 1,020.61 | 1,020.61 | 1,020.61 | 1,020.61 | +12.198% | 2 | 0 | +167.485% |
| 2024-04-30 | 909.65 | 909.65 | 909.65 | 909.65 | +5.168% | 4 | 0 | +200.113% |
| 2024-04-22 | 864.95 | 864.95 | 864.95 | 864.95 | -13.660% | 2 | 0 | +215.623% |
| 2024-04-01 | 1,001.79 | 1,001.79 | 1,001.79 | 1,001.79 | +2.847% | 2 | 0 | +172.510% |
| 2024-03-26 | 973.69 | 974.06 | 973.51 | 974.06 | 0.000% | 6 | 0 | +180.268% |