SPX271217C06200000
SPX Dec 17 2027 6200.00 Call
optionOPRA
InactiveSep 11, 2026
1,910.00USD-0.863%(-16.63)1Vol1,156OI
SPX271217C06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.863% | 1 | 1,156 | 0.000% |
| 2026-08-25 | 1,926.63 | 1,926.63 | 1,926.63 | 1,926.63 | -5.799% | 1 | 1,155 | -0.863% |
| 2026-08-13 | 2,045.67 | 2,045.67 | 2,044.87 | 2,045.24 | +1.985% | 6 | 1,152 | -6.612% |
| 2026-08-11 | 2,005.44 | 2,005.44 | 2,005.44 | 2,005.44 | +10.919% | 1 | 1,153 | -4.759% |
| 2026-07-21 | 1,808.03 | 1,808.03 | 1,808.03 | 1,808.03 | -0.984% | 1 | 1,154 | +5.640% |
| 2026-06-18 | 1,835.00 | 1,835.00 | 1,826.00 | 1,826.00 | +5.212% | 100 | 1,167 | +4.600% |
| 2026-06-12 | 1,735.55 | 1,735.55 | 1,735.55 | 1,735.55 | +2.098% | 1 | 1,167 | +10.052% |
| 2026-06-10 | 1,699.88 | 1,699.88 | 1,699.88 | 1,699.88 | -6.214% | 1 | 1,167 | +12.361% |
| 2026-06-05 | 1,812.50 | 1,812.50 | 1,812.50 | 1,812.50 | -6.188% | 1 | 1,166 | +5.379% |
| 2026-06-01 | 1,932.05 | 1,932.05 | 1,932.05 | 1,932.05 | +2.442% | 1 | 1,165 | -1.141% |
| 2026-05-28 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | +4.960% | 5 | 1,167 | +1.273% |
| 2026-05-15 | 1,801.10 | 1,801.10 | 1,796.87 | 1,796.87 | +3.174% | 2 | 1,168 | +6.296% |
| 2026-05-12 | 1,741.60 | 1,741.60 | 1,741.60 | 1,741.60 | +13.872% | 1 | 1,167 | +9.669% |
| 2026-04-29 | 1,529.43 | 1,529.43 | 1,529.43 | 1,529.43 | +0.661% | 1 | 1,167 | +24.883% |
| 2026-04-24 | 1,519.39 | 1,519.39 | 1,519.39 | 1,519.39 | -1.100% | 1 | 1,167 | +25.708% |
| 2026-04-23 | 1,536.29 | 1,536.29 | 1,536.29 | 1,536.29 | +0.939% | 1 | 1,166 | +24.325% |
| 2026-04-22 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | +2.120% | 5 | 1,165 | +25.493% |
| 2026-04-17 | 1,490.40 | 1,490.40 | 1,490.40 | 1,490.40 | +19.765% | 5 | 1,160 | +28.154% |
| 2026-04-08 | 1,243.95 | 1,244.44 | 1,243.95 | 1,244.44 | +12.497% | 2 | 1,160 | +53.483% |
| 2026-03-26 | 1,106.20 | 1,106.20 | 1,106.20 | 1,106.20 | -2.278% | 1 | 1,159 | +72.663% |
| 2026-03-24 | 1,131.99 | 1,131.99 | 1,131.99 | 1,131.99 | -0.542% | 1 | 1,158 | +68.729% |
| 2026-03-23 | 1,164.56 | 1,164.56 | 1,138.16 | 1,138.16 | -0.025% | 2 | 1,157 | +67.815% |
| 2026-03-20 | 1,138.44 | 1,138.44 | 1,138.44 | 1,138.44 | -6.453% | 1 | 1,157 | +67.773% |
| 2026-03-17 | 1,235.98 | 1,235.98 | 1,216.97 | 1,216.97 | +3.649% | 2 | 1,157 | +56.947% |
| 2026-03-13 | 1,174.13 | 1,174.13 | 1,174.13 | 1,174.13 | -2.913% | 1 | 1,155 | +62.674% |
| 2026-03-12 | 1,209.36 | 1,209.36 | 1,209.36 | 1,209.36 | -9.316% | 1 | 1,154 | +57.935% |
| 2026-02-26 | 1,333.60 | 1,333.60 | 1,333.60 | 1,333.60 | +2.102% | 6 | 1,153 | +43.221% |
| 2026-02-19 | 1,306.72 | 1,306.72 | 1,306.14 | 1,306.14 | -1.646% | 2 | 1,153 | +46.232% |
| 2026-02-13 | 1,327.08 | 1,328.00 | 1,327.08 | 1,328.00 | -3.548% | 2 | 1,151 | +43.825% |
| 2026-02-09 | 1,376.85 | 1,376.85 | 1,376.85 | 1,376.85 | -1.225% | 10 | 1,151 | +38.722% |
| 2026-01-29 | 1,391.23 | 1,393.93 | 1,391.23 | 1,393.93 | -1.075% | 30 | 1,151 | +37.023% |
| 2026-01-26 | 1,409.08 | 1,409.08 | 1,409.08 | 1,409.08 | +1.635% | 1 | 1,122 | +35.549% |
| 2026-01-22 | 1,386.41 | 1,386.41 | 1,386.41 | 1,386.41 | -2.616% | 1 | 1,121 | +37.766% |
| 2026-01-13 | 1,423.80 | 1,423.80 | 1,423.66 | 1,423.66 | +1.748% | 2 | 1,121 | +34.161% |
| 2026-01-06 | 1,399.20 | 1,399.20 | 1,399.20 | 1,399.20 | +2.206% | 1 | 1,122 | +36.507% |
| 2026-01-05 | 1,371.03 | 1,371.03 | 1,369.00 | 1,369.00 | +0.898% | 6 | 1,121 | +39.518% |
| 2025-12-29 | 1,356.81 | 1,356.81 | 1,356.81 | 1,356.81 | -2.274% | 1 | 1,122 | +40.771% |
| 2025-12-24 | 1,388.38 | 1,388.38 | 1,388.38 | 1,388.38 | +2.305% | 1 | 1,120 | +37.570% |
| 2025-12-23 | 1,357.10 | 1,357.10 | 1,357.10 | 1,357.10 | +0.429% | 2 | 1,120 | +40.741% |
| 2025-12-22 | 1,351.30 | 1,351.30 | 1,351.30 | 1,351.30 | +4.129% | 1 | 1,118 | +41.345% |
| 2025-12-17 | 1,300.50 | 1,300.50 | 1,297.72 | 1,297.72 | -0.195% | 22 | 1,117 | +47.181% |
| 2025-12-16 | 1,322.56 | 1,323.09 | 1,299.64 | 1,300.26 | -2.362% | 10 | 1,106 | +46.894% |
| 2025-12-15 | 1,326.86 | 1,331.99 | 1,326.86 | 1,331.72 | -1.682% | 185 | 1,101 | +43.424% |
| 2025-12-12 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | -1.476% | 5 | 1,010 | +41.011% |
| 2025-12-09 | 1,374.79 | 1,374.79 | 1,374.79 | 1,374.79 | +0.952% | 1 | 1,010 | +38.930% |
| 2025-12-04 | 1,362.31 | 1,362.31 | 1,361.82 | 1,361.82 | +0.053% | 2 | 1,009 | +40.253% |
| 2025-12-02 | 1,361.26 | 1,361.26 | 1,361.10 | 1,361.10 | +0.889% | 2 | 1,008 | +40.328% |
| 2025-12-01 | 1,352.15 | 1,352.47 | 1,342.81 | 1,349.11 | -0.842% | 144 | 1,007 | +41.575% |
| 2025-11-28 | 1,359.18 | 1,360.57 | 1,356.90 | 1,360.57 | +0.543% | 62 | 966 | +40.382% |
| 2025-11-26 | 1,323.47 | 1,354.79 | 1,323.47 | 1,353.22 | +4.999% | 146 | 918 | +41.145% |
| 2025-11-25 | 1,289.23 | 1,289.23 | 1,288.45 | 1,288.79 | +1.515% | 12 | 918 | +48.201% |
| 2025-11-24 | 1,266.30 | 1,269.67 | 1,266.30 | 1,269.56 | +2.302% | 22 | 918 | +50.446% |
| 2025-11-19 | 1,240.39 | 1,242.51 | 1,240.18 | 1,240.99 | +4.448% | 14 | 918 | +53.909% |
| 2025-11-18 | 1,188.14 | 1,188.14 | 1,188.14 | 1,188.14 | -4.266% | 3 | 918 | +60.755% |
| 2025-11-17 | 1,313.19 | 1,314.06 | 1,241.09 | 1,241.09 | +2.633% | 50 | 918 | +53.897% |
| 2025-10-10 | 1,209.25 | 1,209.25 | 1,209.25 | 1,209.25 | -6.388% | 2 | 918 | +57.949% |
| 2025-10-06 | 1,291.84 | 1,291.84 | 1,291.20 | 1,291.77 | +4.562% | 6 | 918 | +47.859% |
| 2025-09-30 | 1,234.53 | 1,235.41 | 1,234.53 | 1,235.41 | -0.559% | 2 | 918 | +54.605% |
| 2025-09-29 | 1,241.96 | 1,242.36 | 1,241.96 | 1,242.36 | +3.389% | 2 | 918 | +53.740% |
| 2025-09-25 | 1,201.64 | 1,201.64 | 1,201.64 | 1,201.64 | -3.715% | 1 | 917 | +58.949% |
| 2025-09-23 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | +10.758% | 1 | 916 | +53.045% |
| 2025-09-10 | 1,128.63 | 1,128.70 | 1,126.78 | 1,126.78 | +2.513% | 14 | 916 | +69.510% |
| 2025-09-09 | 1,099.16 | 1,099.16 | 1,099.16 | 1,099.16 | +5.570% | 1 | 916 | +73.769% |
| 2025-08-11 | 1,041.17 | 1,041.17 | 1,041.17 | 1,041.17 | +1.352% | 1 | 916 | +83.447% |
| 2025-08-08 | 1,027.28 | 1,027.28 | 1,027.28 | 1,027.28 | +1.021% | 2 | 917 | +85.928% |
| 2025-08-07 | 1,016.90 | 1,016.90 | 1,016.90 | 1,016.90 | +3.832% | 1 | 917 | +87.826% |
| 2025-08-04 | 979.37 | 979.37 | 979.37 | 979.37 | +5.532% | 1 | 917 | +95.023% |
| 2025-08-01 | 928.03 | 928.03 | 928.03 | 928.03 | -9.548% | 1 | 917 | +105.812% |
| 2025-07-31 | 1,025.99 | 1,025.99 | 1,025.99 | 1,025.99 | -2.823% | 1 | 916 | +86.162% |
| 2025-07-25 | 1,055.80 | 1,055.80 | 1,055.80 | 1,055.80 | +7.461% | 2 | 916 | +80.905% |
| 2025-07-18 | 982.50 | 982.50 | 982.50 | 982.50 | +0.284% | 1 | 918 | +94.402% |
| 2025-07-17 | 979.72 | 979.72 | 979.72 | 979.72 | +2.470% | 10 | 928 | +94.954% |
| 2025-07-16 | 956.10 | 956.10 | 956.10 | 956.10 | -1.198% | 1 | 928 | +99.770% |
| 2025-07-11 | 968.30 | 968.30 | 967.69 | 967.69 | +2.876% | 2 | 927 | +97.377% |
| 2025-07-07 | 942.35 | 942.35 | 940.64 | 940.64 | -2.311% | 3 | 925 | +103.053% |
| 2025-07-03 | 962.89 | 962.89 | 962.89 | 962.89 | +3.405% | 1 | 924 | +98.361% |
| 2025-07-02 | 931.18 | 931.18 | 931.18 | 931.18 | +1.658% | 1 | 924 | +105.116% |
| 2025-07-01 | 915.99 | 915.99 | 915.99 | 915.99 | +1.146% | 1 | 924 | +108.518% |
| 2025-06-30 | 905.61 | 905.61 | 905.61 | 905.61 | +4.625% | 5 | 923 | +110.908% |
| 2025-06-26 | 865.58 | 865.58 | 865.58 | 865.58 | +9.767% | 5 | 918 | +120.661% |
| 2025-06-20 | 788.56 | 788.56 | 788.56 | 788.56 | -2.195% | 2 | 913 | +142.214% |
| 2025-06-03 | 806.26 | 806.26 | 806.26 | 806.26 | +6.610% | 1 | 912 | +136.896% |
| 2025-05-30 | 756.27 | 756.27 | 756.27 | 756.27 | +7.076% | 2 | 912 | +152.555% |
| 2025-05-23 | 684.89 | 706.29 | 684.89 | 706.29 | -3.323% | 6 | 910 | +170.427% |
| 2025-05-22 | 730.57 | 730.57 | 730.57 | 730.57 | -4.751% | 1 | 910 | +161.440% |
| 2025-05-21 | 767.01 | 767.01 | 767.01 | 767.01 | +0.872% | 1 | 910 | +149.019% |
| 2025-05-14 | 760.38 | 760.38 | 760.38 | 760.38 | 0.000% | 1 | 910 | +151.190% |
| 2025-05-13 | 760.38 | 760.38 | 760.38 | 760.38 | +5.582% | 1 | 909 | +151.190% |
| 2025-05-12 | 720.18 | 720.18 | 720.18 | 720.18 | +42.565% | 3 | 909 | +165.211% |
| 2025-04-23 | 505.16 | 505.16 | 505.16 | 505.16 | +13.085% | 1 | 679 | +278.098% |
| 2025-04-22 | 446.71 | 446.71 | 446.71 | 446.71 | -23.695% | 1 | 679 | +327.570% |
| 2025-03-21 | 585.43 | 585.43 | 585.43 | 585.43 | +7.159% | 20 | 679 | +226.256% |
| 2025-03-13 | 547.19 | 547.19 | 546.14 | 546.32 | -30.272% | 8 | 661 | +249.612% |
| 2025-02-27 | 783.50 | 783.50 | 783.50 | 783.50 | -10.334% | 1 | 659 | +143.778% |
| 2025-02-26 | 873.80 | 873.80 | 873.80 | 873.80 | -8.781% | 1 | 660 | +118.585% |
| 2025-02-20 | 958.72 | 958.72 | 957.91 | 957.91 | +0.747% | 2 | 659 | +99.392% |
| 2025-02-06 | 952.85 | 952.85 | 950.81 | 950.81 | +2.109% | 2 | 659 | +100.881% |
| 2025-02-05 | 926.19 | 931.40 | 925.60 | 931.17 | +2.059% | 16 | 659 | +105.118% |
| 2025-02-04 | 912.44 | 912.44 | 912.38 | 912.38 | -5.236% | 2 | 659 | +109.343% |
| 2025-01-28 | 952.92 | 963.34 | 952.92 | 962.79 | -2.634% | 3 | 659 | +98.382% |
| 2025-01-24 | 1,006.16 | 1,006.18 | 986.99 | 988.84 | -0.114% | 36 | 658 | +93.156% |
| 2025-01-22 | 993.09 | 994.19 | 989.97 | 989.97 | +4.751% | 66 | 658 | +92.935% |
| 2025-01-21 | 930.52 | 945.07 | 930.32 | 945.07 | +3.399% | 8 | 658 | +102.101% |
| 2025-01-17 | 920.38 | 924.52 | 913.96 | 914.00 | -3.523% | 140 | 658 | +108.972% |
| 2024-12-26 | 947.38 | 947.38 | 947.38 | 947.38 | +4.523% | 1 | 608 | +101.609% |
| 2024-12-20 | 906.38 | 906.38 | 906.38 | 906.38 | +11.008% | 1 | 607 | +110.728% |
| 2024-10-28 | 816.50 | 816.50 | 816.50 | 816.50 | +46.692% | 80 | 606 | +133.925% |
| 2024-03-26 | 556.61 | 556.61 | 556.61 | 556.61 | +96.335% | 200 | 0 | +243.149% |
| 2024-01-08 | 283.50 | 283.50 | 283.50 | 283.50 | +8.971% | 20 | 0 | +573.721% |
| 2023-08-22 | 256.48 | 260.16 | 256.48 | 260.16 | -13.352% | 2 | 0 | +634.164% |
| 2023-08-10 | 300.25 | 300.25 | 300.25 | 300.25 | +1.780% | 1 | 0 | +536.137% |
| 2023-08-07 | 300.00 | 300.00 | 295.00 | 295.00 | -4.633% | 10 | 0 | +547.458% |
| 2023-08-04 | 309.33 | 309.33 | 309.33 | 309.33 | +6.044% | 1 | 0 | +517.464% |
| 2023-07-19 | 291.70 | 291.70 | 291.70 | 291.70 | +4.646% | 5 | 0 | +554.782% |
| 2023-07-14 | 278.75 | 278.75 | 278.75 | 278.75 | +3.810% | 40 | 0 | +585.202% |
| 2023-07-12 | 268.52 | 268.52 | 268.52 | 268.52 | +96.473% | 1 | 0 | +611.306% |
| 2023-06-09 | 136.67 | 136.67 | 136.67 | 136.67 | -22.785% | 5 | 0 | +1297.527% |
| 2023-05-26 | 177.00 | 177.00 | 177.00 | 177.00 | +27.467% | 15 | 0 | +979.096% |
| 2023-05-11 | 138.86 | 138.86 | 138.86 | 138.86 | +0.173% | 1 | 0 | +1275.486% |
| 2023-05-10 | 138.62 | 138.62 | 138.62 | 138.62 | -4.892% | 2 | 0 | +1277.868% |
| 2023-05-09 | 145.75 | 145.75 | 145.75 | 145.75 | -1.607% | 2 | 0 | +1210.463% |
| 2023-05-08 | 148.00 | 148.13 | 148.00 | 148.13 | -1.181% | 20 | 0 | +1189.408% |
| 2023-05-02 | 149.90 | 149.90 | 149.90 | 149.90 | -8.329% | 15 | 0 | +1174.183% |
| 2023-05-01 | 163.52 | 163.52 | 163.52 | 163.52 | +13.477% | 4 | 0 | +1068.053% |
| 2023-04-27 | 144.10 | 144.10 | 144.00 | 144.10 | -7.313% | 20 | 0 | +1225.468% |
| 2023-04-21 | 155.64 | 155.64 | 155.47 | 155.47 | +1.178% | 4 | 0 | +1128.533% |
| 2023-04-20 | 158.10 | 158.10 | 153.64 | 153.66 | -2.771% | 8 | 0 | +1143.004% |
| 2023-04-12 | 158.04 | 158.04 | 158.04 | 158.04 | +8.768% | 1 | 0 | +1108.555% |
| 2023-04-06 | 145.30 | 145.30 | 145.30 | 145.30 | 0.000% | 1 | 0 | +1214.522% |
| 2023-03-22 | 147.00 | 147.00 | 144.40 | 145.30 | 0.000% | 40 | 0 | +1214.522% |