SPX271217C06400000
SPX Dec 17 2027 6400.00 Call
optionOPRA
EODOct 22, 2026
1,708.68USD-7.302%(-134.60)1Vol1,610OI
SPX271217C06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1,708.68 | 1,708.68 | 1,708.68 | 1,708.68 | -7.302% | 1 | 1,610 | 0.000% |
| 2026-08-11 | 1,844.54 | 1,844.54 | 1,843.28 | 1,843.28 | +22.885% | 2 | 1,610 | -7.302% |
| 2026-07-29 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | -10.628% | 2 | 1,609 | +13.912% |
| 2026-07-13 | 1,710.22 | 1,710.22 | 1,678.38 | 1,678.38 | +8.100% | 12 | 1,613 | +1.805% |
| 2026-06-26 | 1,552.62 | 1,552.62 | 1,552.62 | 1,552.62 | -4.115% | 1 | 1,613 | +10.051% |
| 2026-06-23 | 1,619.25 | 1,619.25 | 1,619.25 | 1,619.25 | -3.195% | 1 | 1,612 | +5.523% |
| 2026-06-22 | 1,672.70 | 1,672.70 | 1,672.70 | 1,672.70 | +3.227% | 1 | 1,611 | +2.151% |
| 2026-06-12 | 1,619.95 | 1,620.41 | 1,619.95 | 1,620.41 | -9.436% | 2 | 1,612 | +5.447% |
| 2026-06-02 | 1,789.25 | 1,789.25 | 1,789.25 | 1,789.25 | +7.802% | 1 | 1,612 | -4.503% |
| 2026-05-13 | 1,659.75 | 1,659.75 | 1,659.75 | 1,659.75 | +2.762% | 3 | 1,612 | +2.948% |
| 2026-05-11 | 1,615.14 | 1,615.14 | 1,615.14 | 1,615.14 | +3.480% | 3 | 1,612 | +5.791% |
| 2026-05-07 | 1,576.71 | 1,576.71 | 1,560.82 | 1,560.82 | +0.452% | 10 | 1,602 | +9.473% |
| 2026-05-06 | 1,553.80 | 1,553.80 | 1,553.80 | 1,553.80 | +4.074% | 1 | 1,602 | +9.968% |
| 2026-05-05 | 1,487.09 | 1,494.64 | 1,483.31 | 1,492.97 | +3.612% | 48 | 1,618 | +14.448% |
| 2026-05-04 | 1,440.92 | 1,440.92 | 1,440.92 | 1,440.92 | -1.916% | 3 | 1,621 | +18.583% |
| 2026-05-01 | 1,468.05 | 1,469.07 | 1,468.05 | 1,469.07 | +7.370% | 4 | 1,620 | +16.310% |
| 2026-04-22 | 1,368.23 | 1,368.23 | 1,368.23 | 1,368.23 | +0.585% | 3 | 1,620 | +24.883% |
| 2026-04-20 | 1,355.74 | 1,361.84 | 1,355.74 | 1,360.27 | +4.418% | 22 | 1,620 | +25.613% |
| 2026-04-16 | 1,320.41 | 1,320.41 | 1,302.72 | 1,302.72 | +4.696% | 9 | 1,638 | +31.162% |
| 2026-04-14 | 1,244.29 | 1,244.29 | 1,244.29 | 1,244.29 | +9.037% | 3 | 1,643 | +37.322% |
| 2026-04-10 | 1,141.16 | 1,141.16 | 1,141.16 | 1,141.16 | +0.011% | 8 | 1,646 | +49.732% |
| 2026-04-09 | 1,141.04 | 1,141.04 | 1,141.04 | 1,141.04 | +16.741% | 1 | 1,654 | +49.748% |
| 2026-04-07 | 977.41 | 977.41 | 977.41 | 977.41 | -1.901% | 1 | 1,653 | +74.817% |
| 2026-04-06 | 992.94 | 996.35 | 992.94 | 996.35 | +2.539% | 5 | 1,653 | +71.494% |
| 2026-04-02 | 971.68 | 971.68 | 971.68 | 971.68 | +9.243% | 2 | 1,650 | +75.848% |
| 2026-03-31 | 901.41 | 901.41 | 889.47 | 889.47 | -13.676% | 33 | 1,650 | +92.101% |
| 2026-03-19 | 1,030.38 | 1,030.38 | 1,030.38 | 1,030.38 | -3.380% | 3 | 1,626 | +65.830% |
| 2026-03-12 | 1,068.44 | 1,068.44 | 1,066.42 | 1,066.42 | -6.994% | 5 | 1,288 | +60.226% |
| 2026-03-09 | 1,050.96 | 1,146.62 | 1,050.96 | 1,146.62 | +3.220% | 3 | 1,283 | +49.019% |
| 2026-03-06 | 1,106.89 | 1,110.85 | 1,106.76 | 1,110.85 | -1.152% | 5 | 1,282 | +53.817% |
| 2026-03-05 | 1,148.39 | 1,148.39 | 1,123.80 | 1,123.80 | -4.792% | 37 | 1,284 | +52.045% |
| 2026-03-04 | 1,180.36 | 1,180.36 | 1,180.36 | 1,180.36 | -1.789% | 1 | 1,248 | +44.759% |
| 2026-02-26 | 1,201.86 | 1,201.86 | 1,201.86 | 1,201.86 | -1.809% | 1 | 1,247 | +42.170% |
| 2026-02-04 | 1,223.06 | 1,224.00 | 1,223.06 | 1,224.00 | -1.134% | 2 | 1,247 | +39.598% |
| 2026-01-30 | 1,238.40 | 1,238.40 | 1,238.04 | 1,238.04 | +5.583% | 75 | 1,247 | +38.015% |
| 2026-01-21 | 1,172.58 | 1,172.58 | 1,172.58 | 1,172.58 | -7.834% | 1 | 1,247 | +45.720% |
| 2026-01-16 | 1,272.25 | 1,272.25 | 1,272.25 | 1,272.25 | -0.370% | 1 | 1,247 | +34.304% |
| 2026-01-15 | 1,278.23 | 1,278.23 | 1,276.97 | 1,276.97 | +0.389% | 2 | 1,247 | +33.807% |
| 2026-01-13 | 1,272.16 | 1,272.16 | 1,272.02 | 1,272.02 | +1.326% | 2 | 1,246 | +34.328% |
| 2026-01-06 | 1,255.37 | 1,255.37 | 1,255.37 | 1,255.37 | +2.168% | 1 | 1,245 | +36.110% |
| 2025-12-30 | 1,228.76 | 1,228.80 | 1,228.73 | 1,228.73 | +0.144% | 30 | 1,245 | +39.061% |
| 2025-12-23 | 1,226.96 | 1,226.96 | 1,226.96 | 1,226.96 | +5.210% | 1 | 1,245 | +39.261% |
| 2025-12-16 | 1,165.87 | 1,171.45 | 1,161.56 | 1,166.20 | -4.048% | 6 | 1,244 | +46.517% |
| 2025-12-12 | 1,217.55 | 1,218.37 | 1,215.40 | 1,215.40 | -1.561% | 4 | 1,243 | +40.586% |
| 2025-12-09 | 1,233.94 | 1,234.67 | 1,233.94 | 1,234.67 | -0.273% | 2 | 1,242 | +38.392% |
| 2025-12-05 | 1,261.80 | 1,261.80 | 1,238.05 | 1,238.05 | +2.641% | 3 | 1,242 | +38.014% |
| 2025-12-02 | 1,207.68 | 1,207.68 | 1,206.19 | 1,206.19 | -0.773% | 2 | 1,241 | +41.659% |
| 2025-12-01 | 1,222.77 | 1,222.90 | 1,215.59 | 1,215.59 | +1.858% | 10 | 1,241 | +40.564% |
| 2025-11-26 | 1,194.99 | 1,194.99 | 1,193.42 | 1,193.42 | +5.291% | 2 | 1,235 | +43.175% |
| 2025-11-24 | 1,131.28 | 1,136.55 | 1,125.86 | 1,133.45 | +4.773% | 312 | 1,235 | +50.750% |
| 2025-11-21 | 1,082.19 | 1,082.19 | 1,079.56 | 1,081.82 | -2.567% | 4 | 1,098 | +57.945% |
| 2025-11-19 | 1,092.86 | 1,110.32 | 1,091.67 | 1,110.32 | -9.945% | 7 | 1,096 | +53.891% |
| 2025-11-13 | 1,232.93 | 1,232.93 | 1,232.93 | 1,232.93 | -2.648% | 1 | 1,096 | +38.587% |
| 2025-11-12 | 1,266.47 | 1,266.47 | 1,266.47 | 1,266.47 | +1.559% | 1 | 1,096 | +34.917% |
| 2025-11-10 | 1,202.28 | 1,247.03 | 1,202.28 | 1,247.03 | -3.533% | 3 | 1,096 | +37.020% |
| 2025-10-29 | 1,292.70 | 1,292.70 | 1,292.70 | 1,292.70 | +7.824% | 1 | 1,096 | +32.179% |
| 2025-10-24 | 1,198.68 | 1,198.90 | 1,198.68 | 1,198.90 | +3.957% | 2 | 1,096 | +42.521% |
| 2025-10-21 | 1,153.27 | 1,153.27 | 1,153.27 | 1,153.27 | -1.595% | 1 | 1,095 | +48.160% |
| 2025-10-06 | 1,158.11 | 1,171.96 | 1,158.11 | 1,171.96 | +1.756% | 5 | 1,095 | +45.797% |
| 2025-10-03 | 1,151.74 | 1,151.74 | 1,151.74 | 1,151.74 | +8.134% | 1 | 1,095 | +48.356% |
| 2025-09-26 | 1,065.10 | 1,065.10 | 1,065.10 | 1,065.10 | +1.518% | 1 | 1,094 | +60.424% |
| 2025-09-16 | 1,049.17 | 1,049.17 | 1,049.17 | 1,049.17 | +14.204% | 1 | 1,093 | +62.860% |
| 2025-09-03 | 918.68 | 918.68 | 918.68 | 918.68 | +2.199% | 1 | 1,093 | +85.993% |
| 2025-09-02 | 898.91 | 898.91 | 898.91 | 898.91 | -7.190% | 51 | 1,093 | +90.084% |
| 2025-08-28 | 968.67 | 968.67 | 968.51 | 968.55 | +8.437% | 4 | 1,053 | +76.416% |
| 2025-08-21 | 892.55 | 893.19 | 892.35 | 893.19 | -3.645% | 5 | 1,053 | +91.301% |
| 2025-08-12 | 926.98 | 926.98 | 926.98 | 926.98 | +7.959% | 1 | 1,052 | +84.328% |
| 2025-08-04 | 856.42 | 858.64 | 856.42 | 858.64 | -6.499% | 3 | 853 | +98.998% |
| 2025-07-24 | 918.56 | 918.56 | 918.32 | 918.32 | +9.467% | 6 | 851 | +86.066% |
| 2025-07-16 | 838.90 | 838.90 | 838.90 | 838.90 | -0.998% | 1 | 851 | +103.681% |
| 2025-07-11 | 845.12 | 847.63 | 845.12 | 847.36 | -1.112% | 170 | 851 | +101.647% |
| 2025-07-10 | 856.89 | 856.89 | 856.89 | 856.89 | +3.239% | 36 | 796 | +99.405% |
| 2025-07-09 | 830.61 | 830.61 | 830.01 | 830.01 | +0.705% | 2 | 796 | +105.863% |
| 2025-07-08 | 824.20 | 824.20 | 824.20 | 824.20 | +35.715% | 1 | 796 | +107.314% |
| 2025-05-12 | 607.30 | 607.30 | 607.30 | 607.30 | +17.262% | 20 | 747 | +181.357% |
| 2025-05-06 | 517.90 | 517.90 | 517.90 | 517.90 | +23.310% | 51 | 728 | +229.925% |
| 2025-04-30 | 420.00 | 420.00 | 420.00 | 420.00 | -4.206% | 1 | 728 | +306.829% |
| 2025-04-25 | 438.44 | 438.44 | 438.44 | 438.44 | +73.757% | 2 | 727 | +289.718% |
| 2025-04-07 | 252.33 | 252.33 | 252.33 | 252.33 | -5.494% | 1 | 735 | +577.161% |
| 2025-04-04 | 266.00 | 267.00 | 266.00 | 267.00 | -31.251% | 4 | 736 | +539.955% |
| 2025-04-03 | 388.55 | 388.55 | 388.37 | 388.37 | -30.080% | 6 | 734 | +339.962% |
| 2025-03-26 | 555.96 | 555.96 | 555.45 | 555.45 | +8.429% | 2 | 737 | +207.621% |
| 2025-03-14 | 515.75 | 516.82 | 510.77 | 512.27 | +2.066% | 136 | 737 | +233.551% |
| 2025-03-12 | 499.44 | 501.90 | 499.44 | 501.90 | -22.416% | 2 | 723 | +240.442% |
| 2025-03-05 | 651.96 | 651.96 | 646.91 | 646.91 | -2.619% | 2 | 724 | +164.129% |
| 2025-02-28 | 665.60 | 665.60 | 664.31 | 664.31 | -18.627% | 4 | 724 | +157.211% |
| 2025-02-05 | 816.32 | 816.38 | 816.32 | 816.38 | -1.743% | 2 | 723 | +109.300% |
| 2025-01-21 | 830.86 | 830.86 | 830.86 | 830.86 | +2.589% | 6 | 724 | +105.652% |
| 2025-01-17 | 809.87 | 810.81 | 809.63 | 809.89 | +0.098% | 64 | 740 | +110.977% |
| 2025-01-06 | 809.10 | 809.10 | 809.10 | 809.10 | +14.698% | 1 | 740 | +111.183% |
| 2025-01-02 | 703.93 | 705.42 | 703.93 | 705.42 | -16.666% | 2 | 740 | +142.222% |
| 2024-12-03 | 843.50 | 846.50 | 843.50 | 846.50 | +1.351% | 50 | 739 | +101.852% |
| 2024-11-25 | 835.22 | 835.22 | 835.22 | 835.22 | +0.168% | 2 | 739 | +104.578% |
| 2024-11-13 | 833.82 | 833.82 | 833.82 | 833.82 | +0.446% | 72 | 7 | +104.922% |
| 2024-11-11 | 830.12 | 830.12 | 830.12 | 830.12 | +8.768% | 38 | 7 | +105.835% |
| 2024-11-06 | 763.20 | 763.20 | 763.20 | 763.20 | +14.603% | 2 | 7 | +123.884% |
| 2024-11-05 | 665.95 | 665.95 | 665.95 | 665.95 | +7.628% | 80 | 7 | +156.578% |
| 2024-09-27 | 618.75 | 618.75 | 618.75 | 618.75 | +6.694% | 2 | 7 | +176.150% |
| 2024-09-20 | 579.93 | 579.93 | 579.93 | 579.93 | +30.491% | 2 | 7 | +194.636% |
| 2024-09-09 | 444.42 | 444.42 | 444.42 | 444.42 | +9.812% | 2 | 7 | +284.474% |
| 2024-08-07 | 404.71 | 404.71 | 404.71 | 404.71 | -23.125% | 2 | 7 | +322.199% |
| 2024-07-25 | 519.37 | 526.45 | 519.37 | 526.45 | -11.595% | 8 | 7 | +224.566% |
| 2024-07-08 | 595.50 | 595.50 | 595.50 | 595.50 | +7.297% | 4 | 7 | +186.932% |
| 2024-06-24 | 555.00 | 555.00 | 555.00 | 555.00 | +19.620% | 2 | 7 | +207.870% |
| 2024-04-11 | 463.97 | 463.97 | 463.97 | 463.97 | +25.649% | 4 | 7 | +268.274% |
| 2024-02-27 | 369.26 | 369.26 | 369.26 | 369.26 | -4.088% | 1 | 7 | +362.731% |
| 2024-02-23 | 385.00 | 385.00 | 385.00 | 385.00 | +40.974% | 2 | 7 | +343.813% |
| 2024-01-24 | 279.20 | 279.20 | 273.10 | 273.10 | +14.459% | 10 | 7 | +525.661% |
| 2024-01-09 | 238.60 | 238.60 | 238.60 | 238.60 | +2.615% | 5 | 7 | +616.127% |
| 2023-12-21 | 232.52 | 232.52 | 232.52 | 232.52 | -6.992% | 1 | 7 | +634.853% |
| 2023-08-07 | 250.00 | 250.00 | 250.00 | 250.00 | -4.336% | 1 | 7 | +583.472% |
| 2023-08-03 | 261.33 | 261.33 | 261.33 | 261.33 | +60.917% | 100 | 7 | +553.840% |
| 2023-06-09 | 176.09 | 176.09 | 162.40 | 162.40 | +7.308% | 6 | 7 | +952.143% |
| 2023-06-06 | 151.34 | 151.34 | 151.34 | 151.34 | +17.664% | 1 | 7 | +1029.034% |
| 2023-05-18 | 128.62 | 128.62 | 128.62 | 128.62 | +12.696% | 3 | 7 | +1228.471% |
| 2023-05-16 | 114.13 | 114.13 | 114.13 | 114.13 | -8.623% | 2 | 7 | +1397.135% |
| 2023-05-02 | 124.90 | 124.90 | 124.90 | 124.90 | -40.741% | 5 | 7 | +1268.038% |
| 2022-12-01 | 210.77 | 210.77 | 210.77 | 210.77 | +3.217% | 1 | 7 | +710.685% |
| 2022-11-22 | 204.20 | 204.20 | 204.20 | 204.20 | +3.929% | 5 | 6 | +736.768% |
| 2022-11-17 | 196.48 | 196.48 | 196.48 | 196.48 | +3.519% | 1 | 1 | +769.646% |
| 2022-08-03 | 189.80 | 189.80 | 189.80 | 189.80 | 0.000% | 1 | 1 | +800.253% |