SPX271217C06300000
SPX Dec 17 2027 6300.00 Call
optionOPRA
EODOct 22, 2026
1,784.29USD-7.955%(-154.21)6Vol997OI
SPX271217C06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1,823.60 | 1,823.60 | 1,784.29 | 1,784.29 | -7.955% | 6 | 995 | 0.000% |
| 2026-10-12 | 1,938.90 | 1,938.90 | 1,938.50 | 1,938.50 | +1.561% | 4 | 995 | -7.955% |
| 2026-10-08 | 1,908.70 | 1,908.70 | 1,908.70 | 1,908.70 | +6.033% | 2 | 995 | -6.518% |
| 2026-09-02 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | -4.402% | 1 | 996 | -0.878% |
| 2026-08-18 | 1,882.99 | 1,882.99 | 1,882.99 | 1,882.99 | -2.061% | 1 | 997 | -5.242% |
| 2026-08-05 | 1,922.75 | 1,922.75 | 1,922.62 | 1,922.62 | -0.121% | 2 | 997 | -7.195% |
| 2026-08-04 | 1,924.95 | 1,924.95 | 1,924.95 | 1,924.95 | +16.038% | 1 | 996 | -7.307% |
| 2026-07-24 | 1,658.90 | 1,658.90 | 1,658.90 | 1,658.90 | -2.418% | 4 | 996 | +7.559% |
| 2026-07-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.224% | 1 | 996 | +4.958% |
| 2026-07-13 | 1,765.54 | 1,765.54 | 1,756.63 | 1,756.63 | +3.610% | 10 | 992 | +1.575% |
| 2026-06-23 | 1,695.43 | 1,695.43 | 1,695.43 | 1,695.43 | -6.526% | 1 | 992 | +5.241% |
| 2026-06-04 | 1,813.80 | 1,813.80 | 1,813.80 | 1,813.80 | +3.233% | 2 | 992 | -1.627% |
| 2026-05-22 | 1,755.00 | 1,757.00 | 1,755.00 | 1,757.00 | +4.883% | 4 | 988 | +1.553% |
| 2026-05-11 | 1,673.80 | 1,675.40 | 1,673.70 | 1,675.20 | +8.636% | 8 | 987 | +6.512% |
| 2026-05-01 | 1,543.14 | 1,543.14 | 1,542.03 | 1,542.03 | +4.532% | 2 | 988 | +15.710% |
| 2026-04-30 | 1,475.17 | 1,475.17 | 1,475.17 | 1,475.17 | +1.390% | 17 | 988 | +20.955% |
| 2026-04-29 | 1,454.94 | 1,454.94 | 1,454.94 | 1,454.94 | -0.347% | 1 | 971 | +22.637% |
| 2026-04-17 | 1,452.43 | 1,460.00 | 1,452.43 | 1,460.00 | +13.752% | 2 | 972 | +22.212% |
| 2026-04-14 | 1,278.77 | 1,283.49 | 1,278.75 | 1,283.49 | +3.697% | 12 | 971 | +39.019% |
| 2026-04-13 | 1,237.73 | 1,237.73 | 1,237.73 | 1,237.73 | +3.031% | 1 | 966 | +44.158% |
| 2026-04-09 | 1,201.32 | 1,201.32 | 1,201.32 | 1,201.32 | +13.098% | 1 | 967 | +48.527% |
| 2026-04-06 | 1,062.19 | 1,062.19 | 1,062.19 | 1,062.19 | +2.371% | 4 | 967 | +67.982% |
| 2026-04-02 | 1,037.66 | 1,037.66 | 1,037.59 | 1,037.59 | +10.648% | 4 | 967 | +71.965% |
| 2026-03-30 | 945.04 | 945.04 | 937.74 | 937.74 | -11.584% | 9 | 967 | +90.276% |
| 2026-03-24 | 1,060.60 | 1,060.60 | 1,060.60 | 1,060.60 | +1.929% | 1 | 959 | +68.234% |
| 2026-03-20 | 1,040.53 | 1,040.53 | 1,040.53 | 1,040.53 | -6.021% | 335 | 958 | +71.479% |
| 2026-03-13 | 1,107.20 | 1,107.20 | 1,107.20 | 1,107.20 | -8.872% | 6 | 628 | +61.153% |
| 2026-03-03 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.638% | 1 | 622 | +46.855% |
| 2026-02-27 | 1,247.92 | 1,247.92 | 1,247.92 | 1,247.92 | -1.221% | 1 | 621 | +42.981% |
| 2026-02-24 | 1,263.34 | 1,263.34 | 1,263.34 | 1,263.34 | +3.651% | 1 | 621 | +41.236% |
| 2026-02-23 | 1,224.39 | 1,224.39 | 1,218.84 | 1,218.84 | -8.701% | 2 | 621 | +46.392% |
| 2026-02-09 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | +10.721% | 1 | 620 | +33.655% |
| 2026-02-05 | 1,205.73 | 1,205.73 | 1,205.73 | 1,205.73 | -7.451% | 1 | 620 | +47.984% |
| 2026-02-03 | 1,311.90 | 1,313.70 | 1,300.82 | 1,302.80 | -0.852% | 21 | 619 | +36.958% |
| 2026-01-23 | 1,297.24 | 1,313.99 | 1,297.24 | 1,313.99 | -2.714% | 3 | 603 | +35.792% |
| 2026-01-09 | 1,350.72 | 1,350.72 | 1,350.64 | 1,350.64 | +4.105% | 2 | 601 | +32.107% |
| 2026-01-05 | 1,297.85 | 1,297.85 | 1,297.38 | 1,297.38 | -0.322% | 2 | 599 | +37.530% |
| 2025-12-23 | 1,301.59 | 1,301.59 | 1,301.57 | 1,301.57 | +3.979% | 2 | 599 | +37.088% |
| 2025-12-19 | 1,251.76 | 1,251.76 | 1,251.76 | 1,251.76 | +2.787% | 1 | 598 | +42.543% |
| 2025-12-17 | 1,219.45 | 1,219.45 | 1,217.82 | 1,217.82 | -3.692% | 2 | 598 | +46.515% |
| 2025-12-15 | 1,260.88 | 1,264.51 | 1,260.88 | 1,264.51 | -3.477% | 4 | 598 | +41.105% |
| 2025-12-09 | 1,310.06 | 1,310.06 | 1,310.06 | 1,310.06 | +2.966% | 4 | 598 | +36.199% |
| 2025-12-02 | 1,272.32 | 1,272.32 | 1,272.32 | 1,272.32 | -1.410% | 5 | 594 | +40.239% |
| 2025-12-01 | 1,288.98 | 1,290.68 | 1,288.12 | 1,290.51 | -0.258% | 46 | 599 | +38.262% |
| 2025-11-28 | 1,292.09 | 1,293.85 | 1,292.09 | 1,293.85 | +0.919% | 2 | 576 | +37.905% |
| 2025-11-26 | 1,281.75 | 1,282.07 | 1,281.75 | 1,282.07 | +4.744% | 2 | 574 | +39.173% |
| 2025-11-25 | 1,204.00 | 1,224.20 | 1,204.00 | 1,224.00 | +1.648% | 95 | 574 | +45.775% |
| 2025-11-24 | 1,194.11 | 1,204.60 | 1,192.32 | 1,204.16 | +4.738% | 193 | 528 | +48.177% |
| 2025-11-21 | 1,170.95 | 1,170.95 | 1,148.06 | 1,149.69 | -0.974% | 18 | 451 | +55.197% |
| 2025-11-19 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | +0.189% | 1 | 456 | +53.686% |
| 2025-11-18 | 1,157.33 | 1,158.81 | 1,157.33 | 1,158.81 | -12.207% | 2 | 455 | +53.976% |
| 2025-11-12 | 1,320.79 | 1,320.79 | 1,319.93 | 1,319.93 | +1.600% | 2 | 454 | +35.181% |
| 2025-11-10 | 1,299.15 | 1,299.15 | 1,299.15 | 1,299.15 | +6.929% | 1 | 455 | +37.343% |
| 2025-11-07 | 1,216.95 | 1,220.08 | 1,214.97 | 1,214.97 | -5.853% | 24 | 454 | +46.859% |
| 2025-11-04 | 1,290.51 | 1,290.51 | 1,290.51 | 1,290.51 | -3.847% | 1 | 434 | +38.262% |
| 2025-11-03 | 1,342.14 | 1,342.14 | 1,342.14 | 1,342.14 | +0.410% | 1 | 434 | +32.944% |
| 2025-10-30 | 1,342.58 | 1,342.58 | 1,334.48 | 1,336.66 | +11.621% | 4 | 434 | +33.489% |
| 2025-10-22 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | -2.995% | 1 | 432 | +49.001% |
| 2025-10-09 | 1,234.47 | 1,234.47 | 1,234.47 | 1,234.47 | -0.174% | 1 | 432 | +44.539% |
| 2025-10-06 | 1,221.81 | 1,236.78 | 1,221.81 | 1,236.62 | +2.839% | 16 | 431 | +44.288% |
| 2025-10-02 | 1,202.48 | 1,202.48 | 1,202.48 | 1,202.48 | +7.487% | 2 | 430 | +48.384% |
| 2025-09-15 | 1,118.72 | 1,118.72 | 1,118.72 | 1,118.72 | +3.488% | 1 | 430 | +59.494% |
| 2025-09-11 | 1,081.41 | 1,081.41 | 1,080.47 | 1,081.01 | +1.743% | 4 | 429 | +65.058% |
| 2025-09-10 | 1,063.09 | 1,063.09 | 1,062.49 | 1,062.49 | +2.527% | 2 | 427 | +67.935% |
| 2025-09-05 | 1,036.30 | 1,036.30 | 1,036.30 | 1,036.30 | +4.634% | 4 | 428 | +72.179% |
| 2025-09-03 | 990.40 | 990.40 | 990.40 | 990.40 | -0.785% | 1 | 424 | +80.159% |
| 2025-08-26 | 994.64 | 998.24 | 994.64 | 998.24 | +2.277% | 2 | 423 | +78.744% |
| 2025-08-19 | 979.19 | 979.19 | 976.02 | 976.02 | +4.633% | 2 | 423 | +82.813% |
| 2025-08-05 | 932.90 | 932.90 | 932.80 | 932.80 | +1.797% | 2 | 421 | +91.283% |
| 2025-08-04 | 915.90 | 916.33 | 915.90 | 916.33 | -6.017% | 2 | 419 | +94.721% |
| 2025-07-31 | 975.00 | 975.00 | 975.00 | 975.00 | -0.743% | 1 | 419 | +83.004% |
| 2025-07-28 | 982.30 | 982.30 | 982.30 | 982.30 | +0.593% | 2 | 419 | +81.644% |
| 2025-07-25 | 976.72 | 976.72 | 976.51 | 976.51 | +2.157% | 2 | 421 | +82.721% |
| 2025-07-23 | 939.10 | 955.96 | 939.10 | 955.89 | +2.309% | 53 | 419 | +86.663% |
| 2025-07-22 | 934.42 | 934.42 | 934.31 | 934.32 | -1.436% | 40 | 368 | +90.972% |
| 2025-07-21 | 935.15 | 948.07 | 935.15 | 947.93 | +1.976% | 23 | 328 | +88.230% |
| 2025-07-17 | 930.95 | 931.04 | 929.56 | 929.56 | +2.824% | 150 | 356 | +91.950% |
| 2025-07-16 | 903.48 | 904.03 | 903.01 | 904.03 | -0.839% | 14 | 216 | +97.371% |
| 2025-07-15 | 910.46 | 911.68 | 910.46 | 911.68 | +0.523% | 2 | 211 | +95.715% |
| 2025-07-11 | 906.50 | 906.96 | 906.02 | 906.94 | +0.384% | 38 | 211 | +96.737% |
| 2025-07-09 | 903.47 | 903.47 | 903.47 | 903.47 | +2.606% | 1 | 205 | +97.493% |
| 2025-07-07 | 880.52 | 880.52 | 880.52 | 880.52 | -2.359% | 1 | 205 | +102.640% |
| 2025-07-03 | 901.79 | 901.79 | 901.79 | 901.79 | +3.553% | 1 | 204 | +97.861% |
| 2025-07-02 | 870.85 | 870.85 | 870.85 | 870.85 | +6.985% | 1 | 204 | +104.891% |
| 2025-06-26 | 806.27 | 814.13 | 806.06 | 813.99 | +16.284% | 4 | 204 | +119.203% |
| 2025-05-30 | 700.00 | 700.00 | 700.00 | 700.00 | -5.315% | 10 | 204 | +154.899% |
| 2025-05-19 | 741.45 | 741.45 | 739.29 | 739.29 | +32.016% | 2 | 199 | +141.352% |
| 2025-05-06 | 560.00 | 560.00 | 560.00 | 560.00 | -8.336% | 41 | 189 | +218.623% |
| 2025-03-25 | 611.27 | 611.27 | 610.93 | 610.93 | +13.716% | 40 | 158 | +192.061% |
| 2025-03-21 | 535.11 | 537.24 | 535.11 | 537.24 | -8.547% | 8 | 118 | +232.122% |
| 2025-03-19 | 583.74 | 587.45 | 576.90 | 587.45 | +3.141% | 10 | 116 | +203.735% |
| 2025-03-14 | 560.78 | 569.56 | 560.78 | 569.56 | +3.133% | 144 | 111 | +213.275% |
| 2025-03-12 | 543.99 | 552.26 | 543.99 | 552.26 | -29.805% | 2 | 101 | +223.089% |
| 2025-02-26 | 786.75 | 786.75 | 786.75 | 786.75 | -6.115% | 1 | 102 | +126.793% |
| 2025-02-21 | 838.63 | 838.63 | 837.99 | 837.99 | -4.425% | 4 | 102 | +112.925% |
| 2025-02-05 | 867.63 | 876.79 | 867.63 | 876.79 | -5.656% | 8 | 102 | +103.503% |
| 2025-01-24 | 930.28 | 930.28 | 929.35 | 929.35 | -0.696% | 8 | 98 | +91.993% |
| 2025-01-22 | 931.66 | 935.86 | 931.55 | 935.86 | +9.314% | 3 | 96 | +90.658% |
| 2025-01-17 | 865.42 | 865.42 | 856.12 | 856.12 | +76.077% | 72 | 76 | +108.416% |
| 2024-09-09 | 486.22 | 486.22 | 486.22 | 486.22 | +9.211% | 2 | 76 | +266.972% |
| 2024-08-07 | 445.21 | 445.21 | 445.21 | 445.21 | 0.000% | 2 | 0 | +300.775% |