SPX271217C05800000
SPX Dec 17 2027 5800.00 Call
optionOPRA
EODOct 20, 2026
2,241.75USD-1.825%(-41.67)1Vol1,573OI
SPX271217C05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2,241.75 | 2,241.75 | 2,241.75 | 2,241.75 | -1.825% | 1 | 1,573 | 0.000% |
| 2026-10-02 | 2,283.42 | 2,283.42 | 2,283.42 | 2,283.42 | -2.371% | 1 | 1,574 | -1.825% |
| 2026-08-11 | 2,340.04 | 2,340.04 | 2,338.88 | 2,338.88 | +5.174% | 2 | 1,574 | -4.153% |
| 2026-06-03 | 2,223.81 | 2,223.81 | 2,223.81 | 2,223.81 | +45.981% | 1 | 1,574 | +0.807% |
| 2026-04-08 | 1,530.63 | 1,530.63 | 1,523.36 | 1,523.36 | +11.185% | 2 | 1,574 | +47.158% |
| 2026-04-07 | 1,375.67 | 1,375.67 | 1,370.11 | 1,370.11 | +7.614% | 2 | 1,573 | +63.618% |
| 2026-03-31 | 1,273.17 | 1,273.17 | 1,273.17 | 1,273.17 | -9.385% | 1 | 1,571 | +76.076% |
| 2026-03-24 | 1,414.35 | 1,414.35 | 1,405.04 | 1,405.04 | -5.702% | 11 | 1,571 | +59.551% |
| 2026-03-12 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -5.649% | 1 | 1,564 | +50.453% |
| 2026-02-23 | 1,579.21 | 1,579.21 | 1,579.21 | 1,579.21 | -3.764% | 1 | 1,564 | +41.954% |
| 2026-02-18 | 1,640.97 | 1,640.97 | 1,640.97 | 1,640.97 | -2.056% | 1 | 1,565 | +36.611% |
| 2026-02-09 | 1,675.41 | 1,675.41 | 1,675.41 | 1,675.41 | -2.257% | 3 | 1,564 | +33.803% |
| 2026-02-02 | 1,714.10 | 1,714.10 | 1,714.10 | 1,714.10 | +0.292% | 42 | 1,564 | +30.783% |
| 2026-01-26 | 1,709.33 | 1,709.33 | 1,709.11 | 1,709.11 | +2.837% | 2 | 1,584 | +31.165% |
| 2026-01-23 | 1,661.97 | 1,661.97 | 1,661.96 | 1,661.96 | -0.055% | 2 | 1,584 | +34.886% |
| 2026-01-22 | 1,684.42 | 1,685.50 | 1,662.69 | 1,662.87 | +1.810% | 28 | 1,583 | +34.812% |
| 2026-01-20 | 1,631.20 | 1,633.30 | 1,631.20 | 1,633.30 | -4.503% | 2 | 1,573 | +37.253% |
| 2026-01-13 | 1,710.71 | 1,710.71 | 1,710.32 | 1,710.32 | -0.484% | 2 | 1,573 | +31.072% |
| 2026-01-09 | 1,718.92 | 1,718.92 | 1,718.64 | 1,718.64 | +5.971% | 2 | 1,572 | +30.437% |
| 2026-01-02 | 1,612.67 | 1,626.60 | 1,612.67 | 1,621.80 | -2.657% | 3 | 1,571 | +38.226% |
| 2025-12-23 | 1,666.04 | 1,666.07 | 1,666.04 | 1,666.07 | +5.915% | 2 | 1,572 | +34.553% |
| 2025-12-17 | 1,575.10 | 1,575.10 | 1,573.02 | 1,573.02 | -1.012% | 52 | 1,535 | +42.512% |
| 2025-12-16 | 1,589.10 | 1,589.10 | 1,589.10 | 1,589.10 | -2.044% | 5 | 1,571 | +41.070% |
| 2025-12-15 | 1,618.73 | 1,622.26 | 1,618.73 | 1,622.26 | -0.085% | 4 | 1,571 | +38.187% |
| 2025-12-12 | 1,623.64 | 1,623.64 | 1,623.64 | 1,623.64 | -1.900% | 1 | 1,571 | +38.069% |
| 2025-12-10 | 1,654.60 | 1,655.09 | 1,654.60 | 1,655.09 | +0.277% | 2 | 1,570 | +35.446% |
| 2025-12-04 | 1,650.91 | 1,650.91 | 1,650.52 | 1,650.52 | +1.238% | 2 | 1,570 | +35.821% |
| 2025-12-02 | 1,632.68 | 1,632.68 | 1,630.34 | 1,630.34 | -0.244% | 2 | 1,569 | +37.502% |
| 2025-12-01 | 1,649.77 | 1,649.77 | 1,633.58 | 1,634.33 | -0.986% | 14 | 1,527 | +37.166% |
| 2025-11-28 | 1,649.19 | 1,650.60 | 1,649.19 | 1,650.60 | +0.777% | 2 | 1,520 | +35.814% |
| 2025-11-26 | 1,637.65 | 1,637.87 | 1,637.65 | 1,637.87 | +3.962% | 2 | 1,518 | +36.870% |
| 2025-11-25 | 1,574.82 | 1,575.70 | 1,573.27 | 1,575.45 | +1.445% | 94 | 1,518 | +42.293% |
| 2025-11-24 | 1,541.86 | 1,553.50 | 1,540.27 | 1,553.01 | +4.121% | 192 | 1,472 | +44.349% |
| 2025-11-21 | 1,501.20 | 1,501.83 | 1,489.86 | 1,491.54 | -2.453% | 6 | 1,445 | +50.298% |
| 2025-11-07 | 1,529.04 | 1,529.04 | 1,529.04 | 1,529.04 | -7.395% | 2 | 1,445 | +46.612% |
| 2025-11-04 | 1,651.14 | 1,651.14 | 1,651.14 | 1,651.14 | +10.554% | 2 | 1,445 | +35.770% |
| 2025-10-10 | 1,493.52 | 1,493.52 | 1,493.52 | 1,493.52 | -5.087% | 2 | 1,445 | +50.098% |
| 2025-10-09 | 1,573.56 | 1,573.56 | 1,573.56 | 1,573.56 | -0.605% | 1 | 1,445 | +42.464% |
| 2025-10-06 | 1,582.39 | 1,583.14 | 1,582.39 | 1,583.14 | +12.312% | 6 | 1,445 | +41.602% |
| 2025-09-10 | 1,410.39 | 1,410.39 | 1,409.59 | 1,409.59 | +1.952% | 2 | 1,445 | +59.036% |
| 2025-09-05 | 1,382.60 | 1,382.60 | 1,382.60 | 1,382.60 | +5.318% | 1 | 1,445 | +62.140% |
| 2025-07-28 | 1,312.78 | 1,312.78 | 1,312.78 | 1,312.78 | +1.873% | 1 | 1,444 | +70.764% |
| 2025-07-23 | 1,288.65 | 1,288.65 | 1,288.65 | 1,288.65 | +1.136% | 1 | 1,443 | +73.961% |
| 2025-07-21 | 1,274.82 | 1,274.82 | 1,274.17 | 1,274.17 | +16.691% | 2 | 1,443 | +75.938% |
| 2025-06-25 | 1,092.16 | 1,092.16 | 1,091.92 | 1,091.92 | +4.474% | 2 | 1,443 | +105.304% |
| 2025-06-23 | 1,045.19 | 1,045.19 | 1,045.16 | 1,045.16 | -2.416% | 2 | 1,443 | +114.489% |
| 2025-06-16 | 1,071.04 | 1,071.04 | 1,071.04 | 1,071.04 | +3.388% | 1 | 1,443 | +109.306% |
| 2025-06-04 | 1,035.94 | 1,035.94 | 1,035.94 | 1,035.94 | +4.717% | 2 | 1,441 | +116.398% |
| 2025-05-29 | 989.28 | 989.28 | 989.28 | 989.28 | -0.884% | 1 | 1,441 | +126.604% |
| 2025-05-21 | 1,003.60 | 1,003.60 | 998.10 | 998.10 | -2.998% | 2 | 1,441 | +124.602% |
| 2025-05-20 | 1,024.80 | 1,028.95 | 1,024.80 | 1,028.95 | -0.674% | 6 | 1,442 | +117.868% |
| 2025-05-19 | 1,035.93 | 1,035.93 | 1,035.93 | 1,035.93 | +4.608% | 121 | 1,439 | +116.400% |
| 2025-05-15 | 990.30 | 990.30 | 990.30 | 990.30 | +19.695% | 1 | 1,559 | +126.371% |
| 2025-05-08 | 827.42 | 827.42 | 827.35 | 827.35 | -3.905% | 2 | 1,559 | +170.955% |
| 2025-05-02 | 860.97 | 860.97 | 860.97 | 860.97 | +8.857% | 2 | 1,459 | +160.375% |
| 2025-05-01 | 790.92 | 790.92 | 790.92 | 790.92 | +18.260% | 1 | 1,459 | +183.436% |
| 2025-04-23 | 668.80 | 668.80 | 668.80 | 668.80 | +0.183% | 21 | 1,439 | +235.190% |
| 2025-04-03 | 667.58 | 667.58 | 667.58 | 667.58 | -21.360% | 2 | 1,189 | +235.802% |
| 2025-03-26 | 847.04 | 848.91 | 847.04 | 848.91 | +7.038% | 6 | 1,189 | +164.074% |
| 2025-03-21 | 790.61 | 793.09 | 790.61 | 793.09 | -6.717% | 8 | 1,189 | +182.660% |
| 2025-03-19 | 847.64 | 850.78 | 840.15 | 850.20 | +2.587% | 10 | 1,189 | +163.673% |
| 2025-03-14 | 818.98 | 828.76 | 818.98 | 828.76 | -30.985% | 144 | 1,189 | +170.494% |
| 2025-01-28 | 1,200.84 | 1,200.84 | 1,200.84 | 1,200.84 | -3.397% | 1 | 1,055 | +86.682% |
| 2025-01-22 | 1,243.07 | 1,243.07 | 1,243.07 | 1,243.07 | +4.908% | 1 | 1,054 | +80.340% |
| 2025-01-21 | 1,184.92 | 1,184.92 | 1,184.92 | 1,184.92 | +6.956% | 1 | 1,054 | +89.190% |
| 2025-01-16 | 1,107.86 | 1,107.86 | 1,107.86 | 1,107.86 | +0.648% | 1 | 1,054 | +102.350% |
| 2025-01-15 | 1,099.27 | 1,100.73 | 1,099.27 | 1,100.73 | +5.025% | 2 | 1,055 | +103.660% |
| 2025-01-14 | 1,055.00 | 1,055.00 | 1,048.06 | 1,048.06 | -3.514% | 2 | 1,055 | +113.895% |
| 2025-01-08 | 1,086.23 | 1,086.23 | 1,086.23 | 1,086.23 | -8.912% | 1 | 1,053 | +106.379% |
| 2024-12-26 | 1,192.51 | 1,192.51 | 1,192.51 | 1,192.51 | -1.486% | 1 | 1,053 | +87.986% |
| 2024-12-10 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | +8.807% | 6 | 741 | +85.192% |
| 2024-11-20 | 1,111.86 | 1,112.52 | 1,111.86 | 1,112.52 | -5.137% | 8 | 770 | +101.502% |
| 2024-11-14 | 1,172.76 | 1,172.76 | 1,172.76 | 1,172.76 | +10.543% | 14 | 1 | +91.152% |
| 2024-10-18 | 1,060.91 | 1,060.91 | 1,060.91 | 1,060.91 | +0.859% | 2 | 1 | +111.304% |
| 2024-10-17 | 1,055.54 | 1,056.32 | 1,051.64 | 1,051.87 | +12.545% | 280 | 1 | +113.120% |
| 2024-09-27 | 934.62 | 934.62 | 934.62 | 934.62 | +1.488% | 110 | 1 | +139.857% |
| 2024-09-25 | 922.04 | 922.04 | 920.92 | 920.92 | +1.886% | 4 | 1 | +143.425% |
| 2024-09-23 | 903.87 | 903.87 | 903.87 | 903.87 | +6.234% | 2 | 1 | +148.017% |
| 2024-08-26 | 850.83 | 850.83 | 850.83 | 850.83 | -0.187% | 14 | 1 | +163.478% |
| 2024-08-21 | 852.42 | 852.42 | 852.42 | 852.42 | -0.997% | 2 | 1 | +162.987% |
| 2024-07-31 | 861.00 | 861.00 | 861.00 | 861.00 | -6.311% | 100 | 1 | +160.366% |
| 2024-07-17 | 919.00 | 919.00 | 919.00 | 919.00 | +21.074% | 20 | 1 | +143.934% |
| 2024-06-05 | 759.04 | 759.04 | 759.04 | 759.04 | +6.159% | 2 | 1 | +195.340% |
| 2024-05-10 | 715.00 | 715.00 | 715.00 | 715.00 | +15.651% | 22 | 1 | +213.531% |
| 2024-05-02 | 618.24 | 618.24 | 618.24 | 618.24 | +25.863% | 150 | 1 | +262.602% |
| 2024-01-24 | 494.60 | 494.60 | 491.20 | 491.20 | +15.224% | 10 | 1 | +356.382% |
| 2024-01-12 | 426.10 | 426.30 | 426.10 | 426.30 | +35.333% | 10 | 1 | +425.862% |
| 2023-11-10 | 315.00 | 315.00 | 315.00 | 315.00 | +18.377% | 5 | 1 | +611.667% |
| 2023-05-26 | 262.40 | 266.10 | 262.40 | 266.10 | +5.763% | 29 | 1 | +742.446% |
| 2023-05-19 | 248.70 | 251.60 | 248.50 | 251.60 | +6.250% | 30 | 1 | +790.998% |
| 2023-04-04 | 236.80 | 236.80 | 236.80 | 236.80 | -25.063% | 10 | 1 | +846.685% |
| 2022-08-04 | 316.00 | 316.00 | 316.00 | 316.00 | 0.000% | 1 | 1 | +609.415% |