SPX271217C06100000
SPX Dec 17 2027 6100.00 Call
optionOPRA
InactiveSep 23, 2026
2,052.64USD+4.887%(+95.64)1Vol1,123OI
SPX271217C06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 2,052.64 | 2,052.64 | 2,052.64 | 2,052.64 | +4.887% | 1 | 1,122 | 0.000% |
| 2026-09-18 | 1,952.99 | 1,957.00 | 1,952.99 | 1,957.00 | -5.193% | 2 | 1,122 | +4.887% |
| 2026-09-03 | 2,064.20 | 2,064.20 | 2,064.20 | 2,064.20 | +0.356% | 1 | 1,121 | -0.560% |
| 2026-08-27 | 2,056.88 | 2,056.88 | 2,056.88 | 2,056.88 | +18.513% | 1 | 1,120 | -0.206% |
| 2026-06-11 | 1,735.58 | 1,735.58 | 1,735.58 | 1,735.58 | -14.004% | 1 | 1,119 | +18.268% |
| 2026-06-01 | 2,018.21 | 2,018.21 | 2,018.21 | 2,018.21 | +8.201% | 5 | 1,119 | +1.706% |
| 2026-05-15 | 1,865.25 | 1,865.25 | 1,865.25 | 1,865.25 | -3.269% | 1 | 1,119 | +10.046% |
| 2026-05-14 | 1,928.28 | 1,928.28 | 1,928.28 | 1,928.28 | +8.636% | 1 | 1,118 | +6.449% |
| 2026-05-07 | 1,774.99 | 1,774.99 | 1,774.99 | 1,774.99 | +10.487% | 1 | 1,117 | +15.642% |
| 2026-04-17 | 1,606.51 | 1,606.51 | 1,606.51 | 1,606.51 | +16.590% | 1 | 1,112 | +27.770% |
| 2026-04-13 | 1,377.91 | 1,377.91 | 1,377.91 | 1,377.91 | +16.872% | 1 | 1,111 | +48.968% |
| 2026-04-02 | 1,178.99 | 1,178.99 | 1,178.99 | 1,178.99 | +0.912% | 1 | 1,112 | +74.102% |
| 2026-03-26 | 1,168.34 | 1,168.34 | 1,168.34 | 1,168.34 | -8.095% | 1 | 1,113 | +75.689% |
| 2026-03-12 | 1,271.25 | 1,271.25 | 1,271.25 | 1,271.25 | -2.440% | 1 | 1,112 | +61.466% |
| 2026-03-06 | 1,307.13 | 1,307.13 | 1,303.05 | 1,303.05 | -6.925% | 4 | 1,113 | +57.526% |
| 2026-03-02 | 1,374.50 | 1,400.00 | 1,374.50 | 1,400.00 | +1.009% | 2 | 1,111 | +46.617% |
| 2026-02-12 | 1,386.02 | 1,386.02 | 1,386.02 | 1,386.02 | -5.851% | 1 | 1,110 | +48.096% |
| 2026-02-11 | 1,472.16 | 1,472.16 | 1,472.16 | 1,472.16 | +1.823% | 1 | 1,110 | +39.430% |
| 2026-01-30 | 1,455.92 | 1,458.40 | 1,445.81 | 1,445.81 | +5.047% | 3 | 1,110 | +41.972% |
| 2026-01-21 | 1,376.34 | 1,376.34 | 1,376.34 | 1,376.34 | -2.470% | 1 | 1,109 | +49.138% |
| 2026-01-20 | 1,411.58 | 1,411.58 | 1,411.19 | 1,411.19 | -4.564% | 2 | 1,108 | +45.455% |
| 2026-01-16 | 1,482.68 | 1,486.59 | 1,478.67 | 1,478.67 | -1.082% | 24 | 1,094 | +38.817% |
| 2026-01-15 | 1,494.85 | 1,494.85 | 1,494.85 | 1,494.85 | +4.485% | 1 | 1,094 | +37.314% |
| 2026-01-14 | 1,430.69 | 1,430.69 | 1,430.69 | 1,430.69 | -2.689% | 1 | 1,093 | +43.472% |
| 2026-01-09 | 1,468.41 | 1,470.23 | 1,468.41 | 1,470.23 | +4.678% | 2 | 1,092 | +39.614% |
| 2026-01-02 | 1,395.50 | 1,404.53 | 1,395.50 | 1,404.53 | +0.923% | 4 | 1,091 | +46.144% |
| 2025-12-19 | 1,364.92 | 1,394.82 | 1,364.92 | 1,391.68 | +3.270% | 3 | 1,092 | +47.494% |
| 2025-12-18 | 1,350.39 | 1,350.39 | 1,347.61 | 1,347.61 | -3.829% | 2 | 1,089 | +52.317% |
| 2025-12-15 | 1,400.40 | 1,401.26 | 1,400.40 | 1,401.26 | -1.830% | 2 | 1,088 | +46.485% |
| 2025-12-08 | 1,436.51 | 1,437.53 | 1,427.38 | 1,427.38 | -0.015% | 4 | 1,087 | +43.805% |
| 2025-12-02 | 1,419.57 | 1,427.60 | 1,416.24 | 1,427.60 | -0.354% | 6 | 1,087 | +43.783% |
| 2025-11-28 | 1,432.58 | 1,432.67 | 1,432.58 | 1,432.67 | +2.735% | 2 | 1,084 | +43.274% |
| 2025-11-26 | 1,395.86 | 1,395.86 | 1,394.53 | 1,394.53 | +4.533% | 2 | 1,082 | +47.192% |
| 2025-11-24 | 1,334.06 | 1,334.06 | 1,334.06 | 1,334.06 | +4.215% | 1 | 1,082 | +53.864% |
| 2025-11-21 | 1,285.09 | 1,285.09 | 1,280.10 | 1,280.10 | +1.222% | 4 | 1,081 | +60.350% |
| 2025-11-20 | 1,267.14 | 1,267.14 | 1,264.65 | 1,264.65 | -2.089% | 2 | 1,081 | +62.309% |
| 2025-11-19 | 1,292.71 | 1,292.71 | 1,291.63 | 1,291.63 | +1.505% | 2 | 1,080 | +58.919% |
| 2025-11-18 | 1,262.29 | 1,272.48 | 1,262.29 | 1,272.48 | -3.046% | 6 | 1,080 | +61.310% |
| 2025-11-17 | 1,380.80 | 1,380.80 | 1,308.35 | 1,312.46 | -5.635% | 76 | 1,077 | +56.396% |
| 2025-11-13 | 1,390.84 | 1,390.84 | 1,390.84 | 1,390.84 | -4.507% | 1 | 1,039 | +47.583% |
| 2025-10-31 | 1,456.48 | 1,456.48 | 1,456.48 | 1,456.48 | +0.277% | 1 | 1,038 | +40.932% |
| 2025-10-30 | 1,452.46 | 1,452.46 | 1,452.46 | 1,452.46 | +11.251% | 6 | 1,037 | +41.322% |
| 2025-10-17 | 1,305.57 | 1,305.57 | 1,305.57 | 1,305.57 | -4.245% | 1 | 1,042 | +57.222% |
| 2025-10-06 | 1,361.91 | 1,363.85 | 1,361.91 | 1,363.45 | +6.809% | 6 | 1,042 | +50.548% |
| 2025-09-18 | 1,276.53 | 1,276.53 | 1,276.53 | 1,276.53 | +1.413% | 1 | 1,042 | +60.798% |
| 2025-09-17 | 1,258.75 | 1,258.75 | 1,258.75 | 1,258.75 | +0.608% | 1 | 1,041 | +63.070% |
| 2025-09-16 | 1,251.46 | 1,251.46 | 1,251.14 | 1,251.14 | +0.061% | 2 | 1,040 | +64.062% |
| 2025-09-15 | 1,255.88 | 1,255.99 | 1,250.38 | 1,250.38 | +1.797% | 3 | 1,040 | +64.161% |
| 2025-09-11 | 1,227.84 | 1,228.47 | 1,227.84 | 1,228.31 | +2.735% | 4 | 1,040 | +67.111% |
| 2025-09-10 | 1,195.09 | 1,195.61 | 1,195.03 | 1,195.61 | +2.133% | 4 | 1,040 | +71.681% |
| 2025-09-09 | 1,169.32 | 1,170.64 | 1,169.32 | 1,170.64 | +0.764% | 88 | 1,038 | +75.343% |
| 2025-09-04 | 1,161.76 | 1,161.76 | 1,161.76 | 1,161.76 | +4.954% | 2 | 1,061 | +76.684% |
| 2025-08-11 | 1,106.92 | 1,106.92 | 1,106.92 | 1,106.92 | +1.765% | 1 | 1,061 | +85.437% |
| 2025-08-07 | 1,087.72 | 1,087.72 | 1,087.72 | 1,087.72 | +6.192% | 1 | 1,062 | +88.710% |
| 2025-08-05 | 1,024.30 | 1,024.30 | 1,024.30 | 1,024.30 | +3.267% | 1 | 1,062 | +100.394% |
| 2025-08-01 | 991.89 | 991.89 | 991.89 | 991.89 | -3.466% | 2 | 1,061 | +106.942% |
| 2025-07-09 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | +6.248% | 1 | 1,061 | +99.770% |
| 2025-06-30 | 967.08 | 967.08 | 967.08 | 967.08 | +4.471% | 5 | 1,061 | +112.251% |
| 2025-06-26 | 925.69 | 925.69 | 925.69 | 925.69 | +8.122% | 5 | 1,061 | +121.742% |
| 2025-06-23 | 857.05 | 857.05 | 856.00 | 856.15 | +1.346% | 210 | 1,063 | +139.752% |
| 2025-06-20 | 844.78 | 844.78 | 844.78 | 844.78 | -1.786% | 2 | 1,063 | +142.979% |
| 2025-06-18 | 860.14 | 860.14 | 860.14 | 860.14 | +1.317% | 1 | 1,061 | +138.640% |
| 2025-06-13 | 862.78 | 862.78 | 848.96 | 848.96 | -1.562% | 302 | 1,061 | +141.783% |
| 2025-06-04 | 862.43 | 862.43 | 862.43 | 862.43 | +7.238% | 1 | 961 | +138.007% |
| 2025-05-27 | 804.22 | 804.22 | 804.22 | 804.22 | +1.190% | 1 | 961 | +155.234% |
| 2025-05-22 | 794.76 | 794.76 | 794.76 | 794.76 | -6.354% | 51 | 961 | +158.272% |
| 2025-05-20 | 848.69 | 848.69 | 848.69 | 848.69 | -1.024% | 2 | 911 | +141.860% |
| 2025-05-19 | 857.47 | 857.47 | 857.47 | 857.47 | +5.098% | 26 | 911 | +139.383% |
| 2025-05-14 | 815.88 | 815.88 | 815.88 | 815.88 | +7.754% | 1 | 910 | +151.586% |
| 2025-05-12 | 757.16 | 757.17 | 757.16 | 757.17 | +38.041% | 2 | 909 | +171.094% |
| 2025-04-23 | 548.51 | 548.51 | 548.51 | 548.51 | +12.466% | 1 | 910 | +274.221% |
| 2025-04-22 | 487.71 | 487.71 | 487.71 | 487.71 | -10.497% | 76 | 910 | +320.873% |
| 2025-04-15 | 544.91 | 544.91 | 544.91 | 544.91 | +1.078% | 10 | 915 | +276.693% |
| 2025-04-11 | 500.54 | 539.10 | 500.54 | 539.10 | +46.256% | 26 | 925 | +280.753% |
| 2025-04-08 | 368.60 | 368.60 | 368.60 | 368.60 | -48.339% | 11 | 915 | +456.875% |
| 2025-03-25 | 715.60 | 715.60 | 713.50 | 713.50 | +7.531% | 40 | 857 | +187.686% |
| 2025-03-20 | 666.62 | 666.62 | 663.53 | 663.53 | -3.096% | 2 | 817 | +209.351% |
| 2025-03-19 | 678.00 | 686.26 | 678.00 | 684.73 | +5.832% | 5 | 816 | +199.774% |
| 2025-03-18 | 647.00 | 647.00 | 647.00 | 647.00 | -1.731% | 1 | 816 | +217.255% |
| 2025-03-14 | 640.90 | 658.40 | 640.90 | 658.40 | +11.016% | 6 | 815 | +211.762% |
| 2025-03-13 | 610.00 | 610.00 | 588.71 | 593.07 | -11.482% | 12 | 813 | +246.104% |
| 2025-03-11 | 670.00 | 670.00 | 670.00 | 670.00 | -10.067% | 2 | 813 | +206.364% |
| 2025-03-06 | 752.00 | 752.00 | 745.00 | 745.00 | -6.136% | 2 | 813 | +175.522% |
| 2025-03-05 | 793.70 | 793.70 | 793.70 | 793.70 | +7.257% | 1 | 813 | +158.617% |
| 2025-03-04 | 740.00 | 740.00 | 740.00 | 740.00 | -27.228% | 1 | 813 | +177.384% |
| 2025-02-13 | 1,018.18 | 1,018.18 | 1,016.87 | 1,016.87 | +1.857% | 2 | 765 | +101.859% |
| 2025-02-10 | 998.02 | 1,000.00 | 998.02 | 998.33 | -1.696% | 304 | 765 | +105.607% |
| 2025-02-06 | 1,009.17 | 1,015.55 | 1,008.77 | 1,015.55 | +2.605% | 29 | 715 | +102.121% |
| 2025-02-05 | 984.65 | 993.06 | 984.65 | 989.77 | -0.109% | 90 | 740 | +107.386% |
| 2025-02-04 | 990.85 | 990.85 | 990.85 | 990.85 | -0.915% | 1 | 696 | +107.160% |
| 2025-01-31 | 1,008.61 | 1,012.07 | 1,000.00 | 1,000.00 | -2.009% | 6 | 720 | +105.264% |
| 2025-01-30 | 1,007.80 | 1,020.50 | 1,007.80 | 1,020.50 | +2.050% | 53 | 668 | +101.141% |
| 2025-01-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.876% | 101 | 721 | +105.264% |
| 2025-01-28 | 1,020.03 | 1,020.03 | 1,019.12 | 1,019.12 | +5.608% | 2 | 695 | +101.413% |
| 2025-01-27 | 965.00 | 965.00 | 965.00 | 965.00 | -7.897% | 1 | 695 | +112.709% |
| 2025-01-24 | 1,060.30 | 1,060.30 | 1,047.07 | 1,047.74 | -0.377% | 152 | 695 | +95.911% |
| 2025-01-22 | 1,051.42 | 1,051.71 | 1,051.25 | 1,051.71 | +4.425% | 4 | 669 | +95.172% |
| 2025-01-21 | 987.66 | 1,007.98 | 987.66 | 1,007.14 | +3.502% | 16 | 669 | +103.809% |
| 2025-01-17 | 979.37 | 984.52 | 973.06 | 973.06 | +12.908% | 112 | 667 | +110.947% |
| 2025-01-14 | 861.82 | 861.82 | 861.82 | 861.82 | -18.579% | 1 | 667 | +138.175% |
| 2024-12-16 | 1,058.47 | 1,058.47 | 1,058.47 | 1,058.47 | +2.466% | 5 | 663 | +93.925% |
| 2024-12-13 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | +0.387% | 150 | 663 | +98.707% |
| 2024-12-10 | 1,029.02 | 1,029.02 | 1,029.02 | 1,029.02 | -2.175% | 1 | 163 | +99.475% |
| 2024-12-06 | 1,051.90 | 1,051.90 | 1,051.90 | 1,051.90 | +4.596% | 2 | 163 | +95.136% |
| 2024-12-02 | 1,004.55 | 1,005.68 | 1,004.55 | 1,005.68 | 0.000% | 2 | 163 | +104.105% |