SPX271217C05850000
SPX Dec 17 2027 5850.00 Call
optionOPRA
EODOct 21, 2026
2,256.27USD+3.116%(+68.18)1Vol92OI
SPX271217C05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2,256.27 | 2,256.27 | 2,256.27 | 2,256.27 | +3.116% | 1 | 93 | 0.000% |
| 2026-09-01 | 2,188.09 | 2,188.09 | 2,188.09 | 2,188.09 | +1.046% | 2 | 91 | +3.116% |
| 2026-07-15 | 2,165.43 | 2,165.43 | 2,165.43 | 2,165.43 | +4.473% | 1 | 90 | +4.195% |
| 2026-05-15 | 2,076.80 | 2,076.80 | 2,072.72 | 2,072.72 | +15.665% | 2 | 91 | +8.856% |
| 2026-04-17 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | +26.795% | 1 | 91 | +25.908% |
| 2026-03-13 | 1,413.30 | 1,413.30 | 1,413.30 | 1,413.30 | -10.175% | 2 | 90 | +59.646% |
| 2026-02-13 | 1,573.40 | 1,573.40 | 1,573.40 | 1,573.40 | -5.948% | 1 | 90 | +43.401% |
| 2026-02-09 | 1,672.90 | 1,672.90 | 1,672.90 | 1,672.90 | -1.001% | 7 | 90 | +34.872% |
| 2026-01-28 | 1,689.82 | 1,689.82 | 1,689.82 | 1,689.82 | +0.465% | 1 | 87 | +33.521% |
| 2026-01-27 | 1,684.50 | 1,684.50 | 1,682.00 | 1,682.00 | +1.082% | 2 | 86 | +34.142% |
| 2026-01-09 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | +2.394% | 3 | 86 | +35.593% |
| 2026-01-08 | 1,625.10 | 1,625.10 | 1,625.10 | 1,625.10 | -2.484% | 1 | 89 | +38.839% |
| 2026-01-07 | 1,666.50 | 1,666.50 | 1,666.50 | 1,666.50 | +2.354% | 1 | 90 | +35.390% |
| 2026-01-06 | 1,628.17 | 1,628.17 | 1,628.17 | 1,628.17 | +0.903% | 3 | 89 | +38.577% |
| 2026-01-05 | 1,616.00 | 1,616.00 | 1,613.60 | 1,613.60 | +2.127% | 4 | 89 | +39.828% |
| 2026-01-02 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | +2.823% | 2 | 89 | +42.802% |
| 2025-11-25 | 1,538.16 | 1,538.16 | 1,536.62 | 1,536.62 | +1.755% | 2 | 87 | +46.833% |
| 2025-11-24 | 1,507.46 | 1,510.27 | 1,507.46 | 1,510.12 | +3.945% | 60 | 87 | +49.410% |
| 2025-11-21 | 1,454.14 | 1,454.14 | 1,452.81 | 1,452.81 | -6.640% | 2 | 58 | +55.304% |
| 2025-10-06 | 1,556.14 | 1,556.14 | 1,556.14 | 1,556.14 | +6.507% | 1 | 57 | +44.991% |
| 2025-09-18 | 1,461.07 | 1,461.07 | 1,461.07 | 1,461.07 | +12.733% | 1 | 56 | +54.426% |
| 2025-09-05 | 1,296.05 | 1,296.05 | 1,296.05 | 1,296.05 | +0.155% | 1 | 55 | +74.088% |
| 2025-09-03 | 1,294.04 | 1,294.04 | 1,294.04 | 1,294.04 | +57.046% | 1 | 55 | +74.359% |
| 2025-03-19 | 827.52 | 827.52 | 822.80 | 823.99 | +4.125% | 16 | 54 | +173.822% |
| 2025-03-14 | 791.01 | 791.35 | 791.01 | 791.35 | -9.505% | 8 | 46 | +185.117% |
| 2025-03-07 | 846.34 | 883.44 | 831.65 | 874.47 | 0.000% | 96 | 44 | +158.016% |