SPX271217C05700000
SPX Dec 17 2027 5700.00 Call
optionOPRA
InactiveSep 25, 2026
2,397.37USD-1.391%(-33.83)1Vol835OI
SPX271217C05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 2,397.37 | 2,397.37 | 2,397.37 | 2,397.37 | -1.391% | 1 | 834 | 0.000% |
| 2026-08-04 | 2,431.20 | 2,431.20 | 2,431.20 | 2,431.20 | +13.923% | 1 | 835 | -1.391% |
| 2026-07-23 | 2,134.08 | 2,134.08 | 2,134.08 | 2,134.08 | +45.678% | 1 | 834 | +12.337% |
| 2026-03-24 | 1,464.93 | 1,464.93 | 1,464.93 | 1,464.93 | -1.494% | 10 | 834 | +63.651% |
| 2026-03-20 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | -8.189% | 1 | 834 | +61.206% |
| 2026-03-03 | 1,619.79 | 1,619.79 | 1,619.79 | 1,619.79 | -3.922% | 1 | 835 | +48.005% |
| 2026-01-02 | 1,685.92 | 1,685.92 | 1,685.92 | 1,685.92 | +1.594% | 2 | 859 | +42.200% |
| 2025-12-17 | 1,662.40 | 1,662.40 | 1,659.47 | 1,659.47 | -0.302% | 22 | 834 | +44.466% |
| 2025-12-16 | 1,684.56 | 1,685.09 | 1,664.50 | 1,664.50 | -1.757% | 8 | 829 | +44.029% |
| 2025-12-15 | 1,694.03 | 1,694.64 | 1,690.43 | 1,694.27 | -1.705% | 184 | 825 | +41.499% |
| 2025-12-02 | 1,723.71 | 1,723.71 | 1,723.65 | 1,723.65 | +0.040% | 2 | 752 | +39.087% |
| 2025-12-01 | 1,714.00 | 1,722.96 | 1,704.31 | 1,722.96 | +0.034% | 190 | 751 | +39.143% |
| 2025-11-28 | 1,721.23 | 1,722.37 | 1,718.75 | 1,722.37 | +0.496% | 62 | 681 | +39.190% |
| 2025-11-26 | 1,682.47 | 1,716.06 | 1,682.47 | 1,713.87 | +4.190% | 146 | 562 | +39.881% |
| 2025-11-25 | 1,645.68 | 1,645.68 | 1,644.94 | 1,644.94 | +1.336% | 12 | 562 | +45.742% |
| 2025-11-24 | 1,619.65 | 1,623.32 | 1,619.65 | 1,623.26 | +2.070% | 22 | 562 | +47.689% |
| 2025-11-17 | 1,668.89 | 1,669.16 | 1,590.34 | 1,590.34 | -7.782% | 48 | 556 | +50.746% |
| 2025-11-04 | 1,724.54 | 1,724.54 | 1,724.54 | 1,724.54 | +2.291% | 2 | 532 | +39.015% |
| 2025-10-24 | 1,688.90 | 1,688.90 | 1,685.91 | 1,685.91 | +2.452% | 4 | 534 | +42.200% |
| 2025-10-09 | 1,645.56 | 1,645.56 | 1,645.56 | 1,645.56 | -0.701% | 1 | 536 | +45.687% |
| 2025-10-06 | 1,657.08 | 1,657.26 | 1,656.72 | 1,657.18 | +4.094% | 4 | 536 | +44.666% |
| 2025-09-30 | 1,591.38 | 1,592.01 | 1,591.38 | 1,592.01 | +20.893% | 2 | 538 | +50.588% |
| 2025-08-06 | 1,317.69 | 1,317.69 | 1,316.87 | 1,316.87 | +2.510% | 2 | 538 | +82.051% |
| 2025-07-14 | 1,284.62 | 1,284.62 | 1,284.62 | 1,284.62 | -1.240% | 1 | 538 | +86.621% |
| 2025-07-11 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | +4.786% | 1 | 538 | +84.307% |
| 2025-07-01 | 1,241.34 | 1,241.34 | 1,241.34 | 1,241.34 | +1.077% | 1 | 538 | +93.128% |
| 2025-06-27 | 1,227.69 | 1,228.11 | 1,227.69 | 1,228.11 | +9.256% | 4 | 538 | +95.208% |
| 2025-06-16 | 1,124.07 | 1,124.07 | 1,124.07 | 1,124.07 | +1.755% | 1 | 536 | +113.276% |
| 2025-06-03 | 1,104.68 | 1,104.68 | 1,104.68 | 1,104.68 | +1.295% | 1 | 535 | +117.019% |
| 2025-05-20 | 1,090.56 | 1,090.56 | 1,090.56 | 1,090.56 | +0.060% | 2 | 434 | +119.829% |
| 2025-05-19 | 1,086.10 | 1,089.91 | 1,086.10 | 1,089.91 | +16.381% | 2 | 432 | +119.960% |
| 2025-05-08 | 936.50 | 936.50 | 936.50 | 936.50 | +30.608% | 1 | 432 | +155.993% |
| 2025-04-23 | 717.03 | 717.03 | 717.03 | 717.03 | +25.208% | 1 | 432 | +234.347% |
| 2025-04-21 | 572.67 | 572.67 | 572.67 | 572.67 | -24.974% | 1 | 458 | +318.630% |
| 2025-04-14 | 763.30 | 763.30 | 763.30 | 763.30 | +12.752% | 1 | 432 | +214.080% |
| 2025-04-10 | 647.99 | 676.97 | 647.99 | 676.97 | +26.987% | 3 | 432 | +254.132% |
| 2025-04-09 | 516.94 | 533.10 | 516.94 | 533.10 | +20.611% | 30 | 432 | +349.704% |
| 2025-04-07 | 442.00 | 442.00 | 442.00 | 442.00 | -38.618% | 1 | 418 | +442.391% |
| 2025-04-03 | 718.44 | 720.08 | 718.44 | 720.08 | -19.813% | 3 | 418 | +232.931% |
| 2025-03-27 | 898.00 | 898.00 | 898.00 | 898.00 | +0.192% | 1 | 368 | +166.968% |
| 2025-03-26 | 908.41 | 908.53 | 896.28 | 896.28 | -28.497% | 6 | 368 | +167.480% |
| 2025-02-10 | 1,253.62 | 1,253.62 | 1,253.48 | 1,253.48 | +6.625% | 2 | 227 | +91.257% |
| 2024-11-20 | 1,175.63 | 1,175.65 | 1,175.56 | 1,175.60 | +14.570% | 12 | 226 | +103.927% |
| 2024-10-07 | 1,026.10 | 1,026.10 | 1,026.10 | 1,026.10 | +1.958% | 52 | 0 | +133.639% |
| 2024-09-27 | 1,006.39 | 1,006.39 | 1,006.39 | 1,006.39 | +2.300% | 2 | 0 | +138.215% |
| 2024-09-25 | 986.15 | 986.15 | 983.76 | 983.76 | +2.187% | 4 | 0 | +143.695% |
| 2024-09-23 | 962.71 | 962.71 | 962.71 | 962.71 | +7.132% | 2 | 0 | +149.023% |
| 2024-08-29 | 898.62 | 898.62 | 898.62 | 898.62 | -1.872% | 2 | 0 | +166.784% |
| 2024-08-28 | 915.76 | 915.76 | 915.76 | 915.76 | +0.727% | 2 | 0 | +161.790% |
| 2024-08-26 | 909.15 | 909.15 | 909.15 | 909.15 | +4.840% | 14 | 0 | +163.694% |
| 2024-07-25 | 867.38 | 867.38 | 867.18 | 867.18 | -6.919% | 4 | 0 | +176.456% |
| 2024-07-19 | 931.64 | 931.64 | 931.64 | 931.64 | -7.630% | 2 | 0 | +157.328% |
| 2024-07-15 | 995.00 | 1,008.60 | 995.00 | 1,008.60 | +8.192% | 18 | 0 | +137.693% |
| 2024-07-05 | 932.23 | 932.23 | 932.23 | 932.23 | +7.406% | 14 | 0 | +157.165% |
| 2024-06-12 | 867.95 | 867.95 | 867.95 | 867.95 | 0.000% | 22 | 0 | +176.211% |