SPX271217C05950000
SPX Dec 17 2027 5950.00 Call
optionOPRA
EODOct 22, 2026
2,079.57USD-3.689%(-79.65)1Vol62OI
SPX271217C05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2,079.57 | 2,079.57 | 2,079.57 | 2,079.57 | -3.689% | 1 | 62 | 0.000% |
| 2026-10-20 | 2,159.22 | 2,159.22 | 2,159.22 | 2,159.22 | -1.175% | 4 | 58 | -3.689% |
| 2026-09-23 | 2,185.90 | 2,185.90 | 2,184.90 | 2,184.90 | -1.412% | 2 | 60 | -4.821% |
| 2026-09-22 | 2,216.20 | 2,216.20 | 2,216.20 | 2,216.20 | +5.533% | 2 | 58 | -6.165% |
| 2026-09-01 | 2,106.89 | 2,106.89 | 2,100.00 | 2,100.00 | -5.914% | 2 | 58 | -0.973% |
| 2026-08-17 | 2,232.07 | 2,232.07 | 2,232.01 | 2,232.01 | -0.382% | 2 | 59 | -6.830% |
| 2026-08-14 | 2,241.13 | 2,242.44 | 2,240.14 | 2,240.58 | +35.801% | 8 | 63 | -7.186% |
| 2026-04-16 | 1,650.00 | 1,650.00 | 1,649.90 | 1,649.90 | +2.740% | 2 | 63 | +26.042% |
| 2026-04-15 | 1,605.90 | 1,605.90 | 1,605.90 | 1,605.90 | +9.971% | 1 | 64 | +29.496% |
| 2026-04-10 | 1,460.30 | 1,460.30 | 1,460.30 | 1,460.30 | +13.819% | 1 | 64 | +42.407% |
| 2026-04-01 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | +11.082% | 1 | 64 | +62.087% |
| 2026-03-27 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | -14.387% | 2 | 63 | +80.049% |
| 2026-03-13 | 1,349.10 | 1,349.10 | 1,349.10 | 1,349.10 | -17.157% | 2 | 63 | +54.145% |
| 2026-01-28 | 1,628.50 | 1,628.50 | 1,628.50 | 1,628.50 | +1.149% | 1 | 61 | +27.698% |
| 2026-01-27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | +13.082% | 1 | 60 | +29.166% |
| 2025-11-25 | 1,420.88 | 1,423.74 | 1,420.88 | 1,423.74 | -1.129% | 2 | 59 | +46.064% |
| 2025-11-24 | 1,435.64 | 1,440.00 | 1,434.80 | 1,440.00 | +17.970% | 32 | 58 | +44.415% |
| 2025-08-26 | 1,220.65 | 1,220.65 | 1,220.65 | 1,220.65 | +0.202% | 1 | 47 | +70.366% |
| 2025-08-19 | 1,218.19 | 1,218.19 | 1,218.19 | 1,218.19 | +7.271% | 1 | 47 | +70.710% |
| 2025-07-15 | 1,139.87 | 1,139.87 | 1,135.62 | 1,135.62 | +19.200% | 4 | 46 | +83.122% |
| 2025-06-18 | 952.70 | 952.70 | 952.70 | 952.70 | +0.912% | 1 | 43 | +118.282% |
| 2025-06-13 | 944.09 | 944.09 | 944.09 | 944.09 | -4.631% | 2 | 43 | +120.272% |
| 2025-06-11 | 989.93 | 989.93 | 989.93 | 989.93 | +35.168% | 1 | 44 | +110.072% |
| 2025-03-14 | 735.33 | 735.74 | 732.37 | 732.37 | 0.000% | 112 | 43 | +183.951% |