SPX271217C05400000
SPX Dec 17 2027 5400.00 Call
optionOPRA
InactiveJun 8, 2026
2,451.37USD-5.699%(-148.15)1Vol1,259OI
SPX271217C05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2,451.37 | 2,451.37 | 2,451.3700 | 2,451.37 | -5.699% | 1 | 1,259 | 0.000% |
| 2026-06-02 | 2,593.07 | 2,599.52 | 2,593.0700 | 2,599.52 | +0.979% | 2 | 1,259 | -5.699% |
| 2026-05-29 | 2,561.93 | 2,574.31 | 2,561.9100 | 2,574.31 | +9.416% | 22 | 1,267 | -4.776% |
| 2026-05-06 | 2,341.95 | 2,352.78 | 2,341.9500 | 2,352.78 | +36.207% | 6 | 1,261 | +4.190% |
| 2026-03-19 | 1,727.35 | 1,727.35 | 1,727.3500 | 1,727.35 | -6.700% | 1 | 1,262 | +41.915% |
| 2026-03-11 | 1,851.54 | 1,851.54 | 1,851.4000 | 1,851.40 | -1.462% | 2 | 1,262 | +32.406% |
| 2026-03-05 | 1,886.32 | 1,886.32 | 1,878.8700 | 1,878.87 | +1.755% | 4 | 1,261 | +30.470% |
| 2026-03-03 | 1,848.37 | 1,848.37 | 1,846.4600 | 1,846.46 | -6.138% | 2 | 1,262 | +32.761% |
| 2026-02-25 | 1,966.89 | 1,967.20 | 1,966.8900 | 1,967.20 | +5.811% | 2 | 1,261 | +24.612% |
| 2026-02-17 | 1,900.41 | 1,900.41 | 1,859.1600 | 1,859.16 | -6.686% | 2 | 1,261 | +31.854% |
| 2026-02-11 | 1,992.37 | 1,992.37 | 1,992.3700 | 1,992.37 | +3.324% | 1 | 1,260 | +23.038% |
| 2026-02-06 | 1,899.32 | 1,928.33 | 1,899.3200 | 1,928.28 | -3.701% | 3 | 1,260 | +27.127% |
| 2026-01-09 | 2,000.01 | 2,002.38 | 2,000.0100 | 2,002.38 | +1.217% | 2 | 1,257 | +22.423% |
| 2026-01-08 | 1,978.31 | 1,978.31 | 1,978.3100 | 1,978.31 | -0.961% | 1 | 1,257 | +23.912% |
| 2026-01-07 | 1,997.51 | 1,997.51 | 1,997.5100 | 1,997.51 | +0.396% | 1 | 1,258 | +22.721% |
| 2026-01-06 | 1,989.65 | 1,989.65 | 1,989.6300 | 1,989.63 | +2.386% | 2 | 1,258 | +23.207% |
| 2025-12-03 | 1,943.26 | 1,943.26 | 1,943.2600 | 1,943.26 | +6.966% | 1 | 1,258 | +26.147% |
| 2025-11-17 | 1,816.12 | 1,816.70 | 1,816.1200 | 1,816.70 | -7.074% | 2 | 1,257 | +34.935% |
| 2025-11-05 | 1,955.00 | 1,955.00 | 1,955.0000 | 1,955.00 | +0.102% | 1 | 1,257 | +25.390% |
| 2025-11-04 | 1,945.00 | 1,960.00 | 1,945.0000 | 1,953.00 | -1.114% | 3 | 1,257 | +25.518% |
| 2025-10-31 | 1,970.00 | 1,975.00 | 1,970.0000 | 1,975.00 | -2.228% | 2 | 1,255 | +24.120% |
| 2025-10-29 | 2,010.00 | 2,020.00 | 2,010.0000 | 2,020.00 | +5.538% | 2 | 1,255 | +21.355% |
| 2025-10-24 | 1,914.00 | 1,914.00 | 1,914.0000 | 1,914.00 | +1.809% | 1 | 1,254 | +28.076% |
| 2025-10-23 | 1,880.00 | 1,880.00 | 1,880.0000 | 1,880.00 | +1.622% | 1 | 1,254 | +30.392% |
| 2025-10-22 | 1,855.00 | 1,860.00 | 1,850.0000 | 1,850.00 | +1.928% | 4 | 1,254 | +32.506% |
| 2025-10-17 | 1,800.00 | 1,815.00 | 1,800.0000 | 1,815.00 | +1.171% | 2 | 1,251 | +35.062% |
| 2025-10-16 | 1,790.00 | 1,811.00 | 1,790.0000 | 1,794.00 | -1.211% | 4 | 1,251 | +36.643% |
| 2025-10-15 | 1,850.00 | 1,850.00 | 1,790.0000 | 1,816.00 | +1.170% | 6 | 1,248 | +34.987% |
| 2025-10-13 | 1,807.00 | 1,807.00 | 1,795.0000 | 1,795.00 | -5.214% | 2 | 1,246 | +36.567% |
| 2025-10-06 | 1,891.66 | 1,894.31 | 1,891.6600 | 1,893.73 | +5.383% | 8 | 1,245 | +29.447% |
| 2025-09-26 | 1,797.00 | 1,797.00 | 1,797.0000 | 1,797.00 | -1.534% | 1 | 1,245 | +36.415% |
| 2025-09-23 | 1,825.00 | 1,825.00 | 1,825.0000 | 1,825.00 | +0.438% | 1 | 1,245 | +34.322% |
| 2025-09-22 | 1,817.05 | 1,817.05 | 1,817.0500 | 1,817.05 | +2.369% | 3 | 1,245 | +34.909% |
| 2025-09-18 | 1,775.00 | 1,775.00 | 1,775.0000 | 1,775.00 | +1.429% | 1 | 1,245 | +38.105% |
| 2025-09-17 | 1,750.00 | 1,750.00 | 1,750.0000 | 1,750.00 | -0.850% | 1 | 1,245 | +40.078% |
| 2025-09-15 | 1,765.00 | 1,765.00 | 1,765.0000 | 1,765.00 | +0.742% | 1 | 1,245 | +38.888% |
| 2025-09-12 | 1,752.00 | 1,752.00 | 1,752.0000 | 1,752.00 | +9.026% | 1 | 1,245 | +39.918% |
| 2025-09-03 | 1,608.56 | 1,608.56 | 1,606.9500 | 1,606.95 | +5.081% | 2 | 1,244 | +52.548% |
| 2025-08-07 | 1,529.25 | 1,529.25 | 1,529.2500 | 1,529.25 | -4.829% | 3 | 1,244 | +60.299% |
| 2025-07-30 | 1,606.84 | 1,606.84 | 1,606.8400 | 1,606.84 | -0.306% | 1 | 1,241 | +52.558% |
| 2025-07-25 | 1,611.77 | 1,611.77 | 1,611.7700 | 1,611.77 | +6.257% | 1 | 1,241 | +52.092% |
| 2025-07-14 | 1,516.86 | 1,516.86 | 1,516.8600 | 1,516.86 | +2.543% | 1 | 1,241 | +61.608% |
| 2025-07-07 | 1,479.25 | 1,479.25 | 1,479.2500 | 1,479.25 | +8.675% | 15 | 1,241 | +65.717% |
| 2025-06-25 | 1,361.61 | 1,361.61 | 1,361.1700 | 1,361.17 | -0.521% | 2 | 1,256 | +80.093% |
| 2025-06-24 | 1,368.30 | 1,368.30 | 1,368.3000 | 1,368.30 | +9.992% | 5 | 1,257 | +79.154% |
| 2025-05-29 | 1,244.00 | 1,244.00 | 1,244.0000 | 1,244.00 | -0.575% | 4 | 1,252 | +97.055% |
| 2025-05-28 | 1,251.20 | 1,251.20 | 1,251.2000 | 1,251.20 | +3.269% | 4 | 1,248 | +95.922% |
| 2025-05-22 | 1,215.48 | 1,215.48 | 1,211.5900 | 1,211.59 | -0.430% | 34 | 1,244 | +102.327% |
| 2025-05-21 | 1,218.53 | 1,218.69 | 1,216.8200 | 1,216.82 | +9.480% | 6 | 1,244 | +101.457% |
| 2025-05-08 | 1,058.17 | 1,111.97 | 1,058.1700 | 1,111.45 | +3.499% | 68 | 1,244 | +120.556% |
| 2025-05-05 | 1,074.95 | 1,074.95 | 1,073.8800 | 1,073.88 | -1.622% | 4 | 1,264 | +128.272% |
| 2025-05-02 | 1,087.75 | 1,091.58 | 0.0100 | 1,091.58 | +5.392% | 140 | 1,266 | +124.571% |
| 2025-05-01 | 1,025.02 | 1,040.59 | 1,024.9800 | 1,035.73 | +11.930% | 36 | 1,301 | +136.680% |
| 2025-04-23 | 925.34 | 925.34 | 925.3400 | 925.34 | +29.861% | 176 | 1,245 | +164.916% |
| 2025-04-21 | 712.56 | 712.56 | 712.5600 | 712.56 | -14.793% | 1 | 1,070 | +244.023% |
| 2025-04-17 | 836.27 | 836.27 | 836.2700 | 836.27 | +3.125% | 1 | 1,069 | +193.131% |
| 2025-04-16 | 854.55 | 865.36 | 810.1600 | 810.93 | -3.188% | 38 | 1,069 | +202.291% |
| 2025-04-10 | 837.03 | 837.63 | 837.0300 | 837.63 | +23.417% | 9 | 1,071 | +192.655% |
| 2025-04-09 | 687.36 | 687.36 | 675.5900 | 678.70 | +5.207% | 12 | 1,071 | +261.186% |
| 2025-04-07 | 645.11 | 645.11 | 645.1100 | 645.11 | -41.078% | 1 | 1,077 | +279.993% |
| 2025-03-20 | 1,094.85 | 1,094.85 | 1,094.8500 | 1,094.85 | +13.090% | 1 | 1,077 | +123.900% |
| 2025-03-13 | 968.12 | 968.12 | 968.1200 | 968.12 | -7.973% | 1 | 1,076 | +153.209% |
| 2025-03-10 | 1,019.00 | 1,053.00 | 1,019.0000 | 1,052.00 | -28.078% | 10 | 1,076 | +133.020% |
| 2025-01-31 | 1,462.70 | 1,462.70 | 1,462.7000 | 1,462.70 | +12.717% | 2 | 1,077 | +67.592% |
| 2025-01-14 | 1,297.36 | 1,297.67 | 1,297.3600 | 1,297.67 | -3.688% | 2 | 1,077 | +88.905% |
| 2025-01-08 | 1,347.36 | 1,347.36 | 1,347.3600 | 1,347.36 | -8.838% | 1 | 1,077 | +81.939% |
| 2024-12-26 | 1,477.99 | 1,477.99 | 1,477.9900 | 1,477.99 | -2.623% | 1 | 1,077 | +65.858% |
| 2024-11-29 | 1,517.80 | 1,517.80 | 1,517.8000 | 1,517.80 | +4.209% | 2 | 1,076 | +61.508% |
| 2024-11-27 | 1,456.50 | 1,456.50 | 1,456.5000 | 1,456.50 | +5.079% | 2 | 4 | +68.306% |
| 2024-11-19 | 1,386.10 | 1,386.10 | 1,386.1000 | 1,386.10 | +12.752% | 2 | 4 | +76.854% |
| 2024-10-31 | 1,229.34 | 1,229.34 | 1,229.3400 | 1,229.34 | -6.560% | 2 | 4 | +99.405% |
| 2024-10-18 | 1,315.64 | 1,315.64 | 1,315.6400 | 1,315.64 | +1.994% | 2 | 4 | +86.325% |
| 2024-10-15 | 1,287.43 | 1,289.92 | 1,287.4300 | 1,289.92 | +2.834% | 4 | 4 | +90.040% |
| 2024-10-09 | 1,255.04 | 1,255.04 | 1,254.3700 | 1,254.37 | +5.328% | 4 | 4 | +95.426% |
| 2024-09-27 | 1,199.60 | 1,200.22 | 1,190.9200 | 1,190.92 | +0.084% | 6 | 4 | +105.838% |
| 2024-09-26 | 1,211.68 | 1,211.68 | 1,189.9200 | 1,189.92 | +1.969% | 8 | 4 | +106.011% |
| 2024-09-25 | 1,165.51 | 1,173.82 | 1,159.1400 | 1,166.94 | +0.396% | 340 | 4 | +110.068% |
| 2024-09-19 | 1,162.34 | 1,162.34 | 1,162.3400 | 1,162.34 | +3.790% | 2 | 4 | +110.900% |
| 2024-08-30 | 1,119.90 | 1,119.90 | 1,119.9000 | 1,119.90 | +17.279% | 2 | 4 | +118.892% |
| 2024-08-13 | 954.90 | 954.90 | 954.9000 | 954.90 | -16.662% | 6 | 4 | +156.715% |
| 2024-07-12 | 1,145.81 | 1,145.81 | 1,145.8100 | 1,145.81 | +6.786% | 4 | 4 | +113.942% |
| 2024-06-25 | 1,073.00 | 1,073.00 | 1,073.0000 | 1,073.00 | +4.647% | 2 | 4 | +128.459% |
| 2024-06-14 | 1,025.35 | 1,025.35 | 1,025.3500 | 1,025.35 | +4.740% | 2 | 4 | +139.076% |
| 2024-06-05 | 978.95 | 978.95 | 978.9500 | 978.95 | +5.598% | 2 | 4 | +150.408% |
| 2024-06-04 | 927.05 | 927.05 | 927.0500 | 927.05 | -4.554% | 18 | 4 | +164.427% |
| 2024-05-24 | 971.28 | 971.28 | 971.2800 | 971.28 | +19.613% | 2 | 4 | +152.386% |
| 2024-04-22 | 812.02 | 812.02 | 812.0200 | 812.02 | -14.285% | 2 | 4 | +201.885% |
| 2024-04-01 | 947.35 | 947.35 | 947.3500 | 947.35 | +13.142% | 2 | 4 | +158.761% |
| 2024-03-11 | 837.31 | 837.31 | 837.3100 | 837.31 | +0.277% | 1 | 4 | +192.767% |
| 2024-02-23 | 835.00 | 835.00 | 835.0000 | 835.00 | +2.619% | 4 | 4 | +193.577% |
| 2024-02-22 | 813.69 | 813.69 | 813.6900 | 813.69 | +9.220% | 15 | 4 | +201.266% |
| 2024-02-20 | 745.00 | 745.00 | 745.0000 | 745.00 | -4.192% | 1 | 4 | +229.043% |
| 2024-02-16 | 777.60 | 777.60 | 777.6000 | 777.60 | +4.829% | 2 | 4 | +215.248% |
| 2024-02-07 | 741.78 | 741.78 | 741.7800 | 741.78 | +23.015% | 1 | 4 | +230.471% |
| 2024-01-09 | 603.00 | 603.00 | 603.0000 | 603.00 | -2.538% | 1 | 4 | +306.529% |
| 2023-12-26 | 618.70 | 618.70 | 618.7000 | 618.70 | +49.185% | 5 | 4 | +296.213% |
| 2023-10-20 | 414.72 | 414.72 | 414.7200 | 414.72 | +0.660% | 2 | 4 | +491.090% |
| 2023-10-02 | 412.00 | 412.00 | 412.0000 | 412.00 | -21.359% | 100 | 4 | +494.993% |
| 2023-07-05 | 523.90 | 523.90 | 523.9000 | 523.90 | +9.486% | 5 | 4 | +367.908% |
| 2023-06-22 | 478.51 | 478.51 | 478.5100 | 478.51 | +37.235% | 1 | 4 | +412.292% |
| 2023-04-20 | 348.68 | 348.68 | 348.6800 | 348.68 | +9.246% | 2 | 4 | +603.043% |
| 2023-04-05 | 319.17 | 319.17 | 319.1700 | 319.17 | +23.203% | 1 | 4 | +668.045% |
| 2023-03-23 | 259.06 | 259.06 | 259.0600 | 259.06 | -17.759% | 1 | 4 | +846.256% |
| 2023-03-10 | 315.00 | 315.00 | 315.0000 | 315.00 | -7.353% | 1 | 4 | +678.213% |
| 2023-03-02 | 340.00 | 340.00 | 340.0000 | 340.00 | -9.876% | 1 | 4 | +620.991% |
| 2023-02-17 | 377.26 | 377.26 | 377.2600 | 377.26 | -4.491% | 2 | 4 | +549.783% |
| 2023-02-07 | 368.50 | 395.00 | 368.5000 | 395.00 | +18.263% | 2 | 4 | +520.600% |
| 2023-01-09 | 334.00 | 334.00 | 334.0000 | 334.00 | +1.212% | 1 | 4 | +633.943% |
| 2022-12-22 | 330.00 | 330.00 | 330.0000 | 330.00 | +0.610% | 1 | 4 | +642.839% |
| 2022-12-20 | 328.00 | 328.00 | 328.0000 | 328.00 | +0.613% | 1 | 4 | +647.369% |
| 2022-12-19 | 326.00 | 326.00 | 326.0000 | 326.00 | -25.706% | 1 | 5 | +651.954% |
| 2022-08-03 | 438.80 | 438.80 | 438.8000 | 438.80 | 0.000% | 5 | 5 | +458.653% |