SPX271217C05600000
SPX Dec 17 2027 5600.00 Call
optionOPRA
InactiveSep 22, 2026
2,514.25USD+11.779%(+264.94)1Vol517OI
SPX271217C05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 2,514.25 | 2,514.25 | 2,514.25 | 2,514.25 | +11.779% | 1 | 516 | 0.000% |
| 2026-06-23 | 2,249.31 | 2,249.31 | 2,249.31 | 2,249.31 | +11.156% | 1 | 517 | +11.779% |
| 2026-04-30 | 2,023.56 | 2,023.56 | 2,023.56 | 2,023.56 | +1.533% | 1 | 517 | +24.249% |
| 2026-04-29 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | +30.800% | 1 | 516 | +26.154% |
| 2026-04-01 | 1,523.70 | 1,523.70 | 1,523.70 | 1,523.70 | -0.607% | 1 | 516 | +65.010% |
| 2026-03-20 | 1,533.01 | 1,533.01 | 1,533.01 | 1,533.01 | -7.980% | 1 | 515 | +64.007% |
| 2026-03-06 | 1,670.38 | 1,670.38 | 1,665.95 | 1,665.95 | -4.663% | 4 | 514 | +50.920% |
| 2026-02-19 | 1,748.42 | 1,748.42 | 1,747.44 | 1,747.44 | -1.372% | 2 | 514 | +43.882% |
| 2026-02-13 | 1,771.28 | 1,771.75 | 1,771.28 | 1,771.75 | -3.368% | 2 | 513 | +41.908% |
| 2026-01-30 | 1,831.17 | 1,833.50 | 1,831.17 | 1,833.50 | +2.451% | 2 | 513 | +37.128% |
| 2026-01-21 | 1,789.91 | 1,789.91 | 1,789.63 | 1,789.63 | -3.721% | 2 | 512 | +40.490% |
| 2026-01-16 | 1,859.88 | 1,859.88 | 1,858.63 | 1,858.80 | +1.693% | 6 | 510 | +35.262% |
| 2026-01-08 | 1,827.85 | 1,827.85 | 1,827.85 | 1,827.85 | +6.729% | 9 | 510 | +37.552% |
| 2025-12-18 | 1,715.54 | 1,715.54 | 1,712.61 | 1,712.61 | -1.356% | 2 | 510 | +46.808% |
| 2025-12-16 | 1,737.96 | 1,737.96 | 1,735.54 | 1,736.16 | -1.849% | 4 | 510 | +44.817% |
| 2025-12-15 | 1,767.90 | 1,768.86 | 1,767.90 | 1,768.86 | -1.422% | 2 | 510 | +42.140% |
| 2025-12-08 | 1,795.56 | 1,795.56 | 1,794.38 | 1,794.38 | -0.018% | 2 | 510 | +40.118% |
| 2025-12-02 | 1,794.79 | 1,794.79 | 1,794.70 | 1,794.70 | -0.237% | 2 | 510 | +40.093% |
| 2025-11-28 | 1,799.08 | 1,799.08 | 1,798.97 | 1,798.97 | +0.695% | 2 | 510 | +39.761% |
| 2025-11-26 | 1,760.06 | 1,786.63 | 1,758.33 | 1,786.55 | +7.440% | 4 | 511 | +40.732% |
| 2025-11-19 | 1,662.64 | 1,664.81 | 1,662.35 | 1,662.84 | -1.776% | 14 | 511 | +51.202% |
| 2025-10-22 | 1,692.91 | 1,692.91 | 1,692.91 | 1,692.91 | -1.598% | 65 | 511 | +48.516% |
| 2025-10-20 | 1,720.40 | 1,720.40 | 1,720.40 | 1,720.40 | +2.911% | 1 | 576 | +46.143% |
| 2025-10-17 | 1,671.74 | 1,671.74 | 1,671.74 | 1,671.74 | +2.420% | 1 | 576 | +50.397% |
| 2025-10-10 | 1,628.50 | 1,632.24 | 1,628.50 | 1,632.24 | -6.087% | 2 | 576 | +54.037% |
| 2025-10-06 | 1,736.24 | 1,738.22 | 1,736.24 | 1,738.04 | +7.353% | 24 | 577 | +44.660% |
| 2025-09-15 | 1,618.13 | 1,619.00 | 1,618.13 | 1,619.00 | +1.912% | 2 | 589 | +55.296% |
| 2025-09-11 | 1,588.24 | 1,588.62 | 1,588.24 | 1,588.62 | +2.944% | 2 | 589 | +58.266% |
| 2025-09-10 | 1,543.19 | 1,543.19 | 1,543.19 | 1,543.19 | +3.106% | 1 | 589 | +62.925% |
| 2025-08-22 | 1,496.70 | 1,496.70 | 1,496.70 | 1,496.70 | +4.536% | 1 | 589 | +67.986% |
| 2025-08-21 | 1,431.75 | 1,431.75 | 1,431.75 | 1,431.75 | -4.357% | 1 | 588 | +75.607% |
| 2025-08-14 | 1,496.98 | 1,496.98 | 1,496.98 | 1,496.98 | +14.993% | 7 | 588 | +67.955% |
| 2025-06-30 | 1,301.80 | 1,301.80 | 1,301.80 | 1,301.80 | +0.847% | 1 | 588 | +93.136% |
| 2025-06-27 | 1,299.32 | 1,299.88 | 1,290.87 | 1,290.87 | +2.912% | 104 | 588 | +94.772% |
| 2025-06-26 | 1,254.34 | 1,254.34 | 1,254.34 | 1,254.34 | +7.630% | 1 | 619 | +100.444% |
| 2025-06-20 | 1,168.50 | 1,170.30 | 1,165.42 | 1,165.42 | +6.220% | 6 | 619 | +115.738% |
| 2025-05-21 | 1,097.18 | 1,097.18 | 1,097.18 | 1,097.18 | -2.718% | 11 | 619 | +129.156% |
| 2025-05-15 | 1,130.24 | 1,130.24 | 1,127.83 | 1,127.83 | +13.432% | 2 | 608 | +122.928% |
| 2025-05-08 | 994.21 | 994.28 | 994.21 | 994.28 | +7.861% | 2 | 607 | +152.871% |
| 2025-05-06 | 923.70 | 923.70 | 921.82 | 921.82 | +13.805% | 3 | 606 | +172.748% |
| 2025-04-30 | 810.00 | 810.00 | 810.00 | 810.00 | -6.189% | 1 | 459 | +210.401% |
| 2025-04-29 | 864.15 | 864.15 | 863.44 | 863.44 | +8.145% | 2 | 459 | +191.190% |
| 2025-04-24 | 784.16 | 798.41 | 784.16 | 798.41 | +11.420% | 2 | 458 | +214.907% |
| 2025-04-16 | 741.51 | 741.51 | 716.58 | 716.58 | -8.964% | 10 | 458 | +250.868% |
| 2025-04-15 | 808.00 | 808.00 | 787.14 | 787.14 | +50.773% | 8 | 450 | +219.416% |
| 2025-04-07 | 511.77 | 522.07 | 511.77 | 522.07 | -40.674% | 2 | 445 | +381.593% |
| 2025-04-01 | 880.00 | 880.00 | 880.00 | 880.00 | +1.499% | 1 | 445 | +185.710% |
| 2025-03-28 | 867.00 | 867.00 | 867.00 | 867.00 | -9.286% | 200 | 444 | +189.994% |
| 2025-03-26 | 956.11 | 956.11 | 955.75 | 955.75 | -22.814% | 4 | 344 | +163.066% |
| 2024-11-20 | 1,227.96 | 1,238.25 | 1,227.85 | 1,238.25 | +19.035% | 44 | 336 | +103.049% |
| 2024-09-25 | 1,045.63 | 1,045.63 | 1,040.24 | 1,040.24 | +10.735% | 32 | 32 | +141.699% |
| 2024-09-03 | 937.81 | 939.40 | 937.81 | 939.40 | -3.457% | 4 | 32 | +167.644% |
| 2024-08-28 | 973.04 | 973.04 | 973.04 | 973.04 | +14.638% | 2 | 32 | +158.391% |
| 2024-08-14 | 848.79 | 848.79 | 848.79 | 848.79 | +3.366% | 2 | 32 | +196.216% |
| 2024-08-13 | 824.33 | 824.33 | 821.15 | 821.15 | -14.446% | 10 | 32 | +206.186% |
| 2024-06-20 | 959.80 | 959.80 | 959.80 | 959.80 | +9.913% | 120 | 32 | +161.956% |
| 2024-05-23 | 873.24 | 873.24 | 873.24 | 873.24 | +21.901% | 2 | 32 | +187.922% |
| 2024-05-02 | 716.35 | 716.35 | 716.35 | 716.35 | -13.720% | 210 | 32 | +250.981% |
| 2024-03-22 | 830.26 | 830.26 | 830.26 | 830.26 | +29.748% | 204 | 32 | +202.827% |
| 2024-02-13 | 639.90 | 639.90 | 639.90 | 639.90 | +3.764% | 2 | 32 | +292.913% |
| 2024-02-06 | 616.69 | 616.69 | 616.69 | 616.69 | +21.283% | 32 | 32 | +307.701% |
| 2024-01-12 | 508.47 | 508.47 | 508.47 | 508.47 | +4.101% | 1 | 32 | +394.474% |
| 2024-01-05 | 496.05 | 496.05 | 488.44 | 488.44 | -5.211% | 2 | 32 | +414.751% |
| 2024-01-02 | 515.29 | 515.29 | 515.29 | 515.29 | +76.397% | 1 | 32 | +387.929% |
| 2023-10-26 | 292.12 | 292.12 | 292.12 | 292.12 | -42.055% | 1 | 32 | +760.691% |
| 2023-07-24 | 504.13 | 504.13 | 504.13 | 504.13 | +3.263% | 2 | 32 | +398.730% |
| 2023-07-18 | 488.20 | 488.20 | 488.20 | 488.20 | +56.731% | 1 | 32 | +415.004% |
| 2023-05-26 | 305.97 | 311.49 | 305.97 | 311.49 | +8.405% | 4 | 32 | +707.169% |
| 2023-03-31 | 285.83 | 287.34 | 285.83 | 287.34 | -13.970% | 2 | 32 | +775.009% |
| 2023-02-07 | 334.00 | 334.00 | 334.00 | 334.00 | +2.769% | 1 | 32 | +652.769% |
| 2023-02-03 | 325.00 | 325.00 | 325.00 | 325.00 | +1.404% | 1 | 32 | +673.615% |
| 2023-02-02 | 313.00 | 320.50 | 313.00 | 320.50 | -4.311% | 2 | 32 | +684.477% |
| 2022-12-09 | 336.76 | 336.76 | 334.94 | 334.94 | +8.314% | 6 | 32 | +650.657% |
| 2022-11-09 | 309.23 | 309.23 | 309.23 | 309.23 | -13.446% | 2 | 26 | +713.068% |
| 2022-10-26 | 359.31 | 359.31 | 357.27 | 357.27 | 0.000% | 24 | 24 | +603.739% |