SPX271217C05900000
SPX Dec 17 2027 5900.00 Call
optionOPRA
InactiveOct 16, 2026
2,130.01USD-5.596%(-126.25)2Vol1,325OI
SPX271217C05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2,130.09 | 2,130.09 | 2,130.01 | 2,130.01 | -5.596% | 2 | 1,325 | 0.000% |
| 2026-10-08 | 2,256.26 | 2,256.26 | 2,256.26 | 2,256.26 | -1.851% | 5 | 1,330 | -5.596% |
| 2026-10-06 | 2,298.80 | 2,298.80 | 2,298.80 | 2,298.80 | +2.612% | 2 | 1,332 | -7.343% |
| 2026-10-05 | 2,240.29 | 2,240.29 | 2,240.29 | 2,240.29 | +1.111% | 5 | 1,327 | -4.923% |
| 2026-09-23 | 2,215.67 | 2,215.67 | 2,215.67 | 2,215.67 | +2.323% | 2 | 1,325 | -3.866% |
| 2026-09-11 | 2,165.35 | 2,165.37 | 2,165.06 | 2,165.37 | +1.839% | 4 | 1,325 | -1.633% |
| 2026-09-01 | 2,125.51 | 2,126.27 | 2,125.51 | 2,126.27 | -4.074% | 2 | 1,325 | +0.176% |
| 2026-08-27 | 2,216.93 | 2,216.93 | 2,216.58 | 2,216.58 | +1.762% | 2 | 1,325 | -3.906% |
| 2026-08-25 | 2,177.08 | 2,178.20 | 2,177.08 | 2,178.20 | +0.713% | 2 | 1,325 | -2.212% |
| 2026-08-24 | 2,163.57 | 2,163.57 | 2,162.78 | 2,162.78 | -0.950% | 2 | 1,325 | -1.515% |
| 2026-08-21 | 2,183.71 | 2,183.71 | 2,183.53 | 2,183.53 | +5.268% | 2 | 1,325 | -2.451% |
| 2026-07-16 | 2,074.25 | 2,074.25 | 2,074.25 | 2,074.25 | +0.303% | 1 | 1,326 | +2.688% |
| 2026-07-01 | 2,067.98 | 2,067.98 | 2,067.98 | 2,067.98 | -2.215% | 1 | 1,325 | +3.000% |
| 2026-06-22 | 2,114.83 | 2,114.83 | 2,114.83 | 2,114.83 | +5.147% | 1 | 1,326 | +0.718% |
| 2026-06-12 | 2,010.75 | 2,011.31 | 2,010.75 | 2,011.31 | +5.835% | 2 | 1,326 | +5.902% |
| 2026-06-10 | 1,900.42 | 1,900.42 | 1,900.42 | 1,900.42 | -9.213% | 1 | 1,326 | +12.081% |
| 2026-05-26 | 2,103.10 | 2,103.10 | 2,093.28 | 2,093.28 | +11.623% | 6 | 1,330 | +1.755% |
| 2026-05-05 | 1,875.87 | 1,875.87 | 1,875.32 | 1,875.32 | +11.381% | 2 | 1,330 | +13.581% |
| 2026-04-16 | 1,683.70 | 1,683.70 | 1,683.70 | 1,683.70 | +2.306% | 1 | 1,330 | +26.508% |
| 2026-04-15 | 1,645.75 | 1,645.75 | 1,645.75 | 1,645.75 | +4.423% | 1 | 1,330 | +29.425% |
| 2026-04-14 | 1,571.32 | 1,576.04 | 1,571.10 | 1,576.04 | +5.438% | 12 | 1,329 | +35.149% |
| 2026-04-13 | 1,494.75 | 1,494.75 | 1,494.75 | 1,494.75 | -0.506% | 1 | 1,329 | +42.499% |
| 2026-04-10 | 1,502.35 | 1,502.35 | 1,502.35 | 1,502.35 | +2.660% | 1 | 1,329 | +41.779% |
| 2026-04-09 | 1,459.68 | 1,463.42 | 1,459.68 | 1,463.42 | -3.471% | 2 | 1,329 | +45.550% |
| 2026-03-05 | 1,516.04 | 1,516.04 | 1,516.04 | 1,516.04 | -0.377% | 2 | 1,328 | +40.498% |
| 2026-02-27 | 1,521.77 | 1,521.77 | 1,521.77 | 1,521.77 | -3.859% | 1 | 1,326 | +39.969% |
| 2026-02-25 | 1,582.89 | 1,582.89 | 1,582.85 | 1,582.85 | +4.815% | 2 | 1,326 | +34.568% |
| 2026-02-23 | 1,510.14 | 1,510.14 | 1,510.14 | 1,510.14 | +0.426% | 1 | 1,326 | +41.047% |
| 2026-02-13 | 1,503.73 | 1,503.73 | 1,503.73 | 1,503.73 | -7.462% | 1 | 1,281 | +41.648% |
| 2026-02-09 | 1,624.99 | 1,624.99 | 1,624.99 | 1,624.99 | +6.561% | 1 | 1,281 | +31.078% |
| 2026-02-05 | 1,524.94 | 1,524.94 | 1,524.94 | 1,524.94 | -3.629% | 1 | 1,280 | +39.678% |
| 2026-02-04 | 1,581.89 | 1,582.36 | 1,581.89 | 1,582.36 | -2.630% | 2 | 1,280 | +34.610% |
| 2026-02-03 | 1,625.10 | 1,625.10 | 1,625.10 | 1,625.10 | -2.396% | 1 | 1,280 | +31.069% |
| 2026-01-28 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | +3.448% | 1 | 1,280 | +27.929% |
| 2026-01-22 | 1,609.60 | 1,609.60 | 1,609.51 | 1,609.51 | -1.866% | 2 | 1,281 | +32.339% |
| 2026-01-15 | 1,641.53 | 1,641.53 | 1,640.12 | 1,640.12 | +1.148% | 2 | 1,281 | +29.869% |
| 2026-01-12 | 1,621.50 | 1,621.50 | 1,621.50 | 1,621.50 | -0.350% | 1 | 1,280 | +31.360% |
| 2026-01-09 | 1,627.20 | 1,627.20 | 1,627.20 | 1,627.20 | +1.334% | 2 | 1,279 | +30.900% |
| 2026-01-06 | 1,605.75 | 1,605.78 | 1,605.75 | 1,605.78 | +1.201% | 2 | 1,277 | +32.646% |
| 2026-01-05 | 1,587.15 | 1,587.15 | 1,586.73 | 1,586.73 | +3.264% | 2 | 1,277 | +34.239% |
| 2026-01-02 | 1,538.14 | 1,538.14 | 1,536.57 | 1,536.57 | -4.768% | 3 | 1,277 | +38.621% |
| 2025-12-24 | 1,607.00 | 1,613.50 | 1,607.00 | 1,613.50 | +1.674% | 3 | 1,278 | +32.012% |
| 2025-12-23 | 1,586.94 | 1,586.94 | 1,586.94 | 1,586.94 | +4.209% | 1 | 1,278 | +34.221% |
| 2025-12-16 | 1,516.62 | 1,522.85 | 1,511.66 | 1,522.85 | -4.116% | 4 | 1,277 | +39.870% |
| 2025-12-09 | 1,587.99 | 1,588.22 | 1,587.99 | 1,588.22 | -1.847% | 2 | 1,277 | +34.113% |
| 2025-12-05 | 1,618.40 | 1,618.40 | 1,618.10 | 1,618.10 | +3.836% | 2 | 1,277 | +31.636% |
| 2025-12-02 | 1,561.73 | 1,561.73 | 1,558.33 | 1,558.33 | +0.986% | 4 | 1,277 | +36.685% |
| 2025-11-26 | 1,544.64 | 1,544.64 | 1,543.12 | 1,543.12 | +4.760% | 2 | 1,277 | +38.033% |
| 2025-11-24 | 1,472.03 | 1,479.85 | 1,468.31 | 1,473.01 | +3.878% | 310 | 1,277 | +44.603% |
| 2025-11-21 | 1,384.23 | 1,418.02 | 1,384.23 | 1,418.02 | -0.780% | 3 | 1,277 | +50.210% |
| 2025-11-19 | 1,430.36 | 1,431.52 | 1,429.17 | 1,429.17 | -5.995% | 4 | 1,278 | +49.038% |
| 2025-11-17 | 1,521.07 | 1,523.52 | 1,519.66 | 1,520.31 | +1.457% | 34 | 1,278 | +40.104% |
| 2025-10-23 | 1,493.07 | 1,506.64 | 1,493.07 | 1,498.48 | -1.481% | 18 | 1,278 | +42.145% |
| 2025-10-06 | 1,508.79 | 1,521.00 | 1,508.79 | 1,521.00 | +3.862% | 15 | 1,278 | +40.040% |
| 2025-09-22 | 1,464.54 | 1,464.54 | 1,464.44 | 1,464.44 | +7.845% | 2 | 1,279 | +45.449% |
| 2025-09-11 | 1,358.31 | 1,358.31 | 1,357.32 | 1,357.91 | +7.708% | 4 | 1,279 | +56.859% |
| 2025-09-03 | 1,260.73 | 1,260.73 | 1,260.73 | 1,260.73 | +0.445% | 1 | 1,279 | +68.951% |
| 2025-08-26 | 1,255.14 | 1,255.14 | 1,255.14 | 1,255.14 | +6.537% | 101 | 1,279 | +69.703% |
| 2025-08-04 | 1,176.79 | 1,178.13 | 1,176.79 | 1,178.13 | -1.921% | 3 | 1,178 | +80.796% |
| 2025-07-23 | 1,201.20 | 1,201.20 | 1,201.20 | 1,201.20 | +16.578% | 1 | 1,178 | +77.324% |
| 2025-06-24 | 1,030.38 | 1,030.38 | 1,030.38 | 1,030.38 | +5.426% | 1 | 1,179 | +106.721% |
| 2025-06-23 | 978.25 | 978.25 | 977.20 | 977.35 | -0.386% | 210 | 1,179 | +117.937% |
| 2025-06-18 | 981.14 | 981.14 | 981.14 | 981.14 | -0.306% | 1 | 1,241 | +117.095% |
| 2025-06-13 | 984.15 | 984.15 | 984.15 | 984.15 | +5.818% | 300 | 1,241 | +116.431% |
| 2025-05-29 | 930.04 | 930.04 | 930.04 | 930.04 | -3.723% | 13 | 1,091 | +129.023% |
| 2025-05-20 | 968.33 | 968.33 | 966.00 | 966.00 | +1.756% | 4 | 1,075 | +120.498% |
| 2025-05-16 | 941.00 | 949.33 | 941.00 | 949.33 | +0.689% | 6 | 1,073 | +124.370% |
| 2025-05-15 | 944.64 | 944.64 | 942.83 | 942.83 | +2.482% | 2 | 1,074 | +125.917% |
| 2025-05-13 | 926.06 | 926.06 | 920.00 | 920.00 | +18.710% | 2 | 1,099 | +131.523% |
| 2025-05-05 | 775.00 | 775.00 | 775.00 | 775.00 | +5.249% | 51 | 947 | +174.840% |
| 2025-05-01 | 739.15 | 739.15 | 736.35 | 736.35 | -4.546% | 2 | 921 | +189.266% |
| 2025-03-20 | 771.42 | 771.42 | 771.42 | 771.42 | +1.387% | 1 | 771 | +176.115% |
| 2025-03-14 | 759.47 | 761.80 | 759.47 | 760.87 | +1.723% | 128 | 571 | +179.944% |
| 2025-03-11 | 750.10 | 750.10 | 747.98 | 747.98 | -14.758% | 2 | 571 | +184.768% |
| 2025-03-07 | 806.32 | 877.48 | 805.33 | 877.48 | -12.252% | 168 | 571 | +142.742% |
| 2025-03-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -13.058% | 1 | 521 | +113.001% |
| 2025-02-20 | 1,150.19 | 1,150.19 | 1,150.19 | 1,150.19 | -2.336% | 1 | 521 | +85.188% |
| 2025-01-23 | 1,177.70 | 1,177.70 | 1,177.70 | 1,177.70 | +4.935% | 1 | 420 | +80.862% |
| 2025-01-21 | 1,122.31 | 1,122.31 | 1,122.31 | 1,122.31 | +1.510% | 1 | 418 | +89.788% |
| 2025-01-17 | 1,105.32 | 1,105.61 | 1,105.32 | 1,105.61 | +11.895% | 16 | 418 | +92.655% |
| 2025-01-14 | 986.16 | 988.08 | 986.16 | 988.08 | -5.700% | 3 | 418 | +115.571% |
| 2025-01-03 | 1,047.81 | 1,047.81 | 1,047.81 | 1,047.81 | +0.023% | 52 | 417 | +103.282% |
| 2024-12-30 | 1,047.57 | 1,047.57 | 1,047.57 | 1,047.57 | -4.918% | 1 | 367 | +103.329% |
| 2024-12-23 | 1,101.75 | 1,101.75 | 1,101.75 | 1,101.75 | +2.967% | 1 | 368 | +93.330% |
| 2024-12-19 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.727% | 2 | 367 | +99.066% |
| 2024-12-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.423% | 4 | 361 | +93.637% |
| 2024-12-02 | 1,127.32 | 1,127.32 | 1,127.32 | 1,127.32 | +1.928% | 1 | 361 | +88.945% |
| 2024-11-25 | 1,113.75 | 1,113.75 | 1,106.00 | 1,106.00 | +0.363% | 364 | 0 | +92.587% |
| 2024-11-22 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | +5.514% | 2 | 0 | +93.286% |
| 2024-11-15 | 1,044.41 | 1,044.41 | 1,044.41 | 1,044.41 | -5.955% | 14 | 0 | +103.944% |
| 2024-11-14 | 1,110.54 | 1,110.54 | 1,110.54 | 1,110.54 | +38.817% | 14 | 0 | +91.799% |
| 2024-07-31 | 800.00 | 800.00 | 800.00 | 800.00 | +0.864% | 200 | 0 | +166.251% |
| 2024-06-24 | 803.73 | 803.73 | 793.15 | 793.15 | 0.000% | 6 | 0 | +168.551% |