SPX271217C06600000
SPX Dec 17 2027 6600.00 Call
optionOPRA
InactiveOct 6, 2026
1,707.23USD+4.379%(+71.62)8Vol1,970OI
SPX271217C06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1,707.05 | 1,707.23 | 1,707.05 | 1,707.23 | +4.379% | 8 | 1,978 | 0.000% |
| 2026-10-02 | 1,635.61 | 1,635.61 | 1,635.61 | 1,635.61 | +5.230% | 1 | 1,978 | +4.379% |
| 2026-09-09 | 1,554.32 | 1,554.32 | 1,554.32 | 1,554.32 | -2.445% | 1 | 1,978 | +9.838% |
| 2026-08-20 | 1,593.50 | 1,593.50 | 1,593.28 | 1,593.28 | -6.914% | 12 | 1,976 | +7.152% |
| 2026-08-14 | 1,711.82 | 1,711.82 | 1,711.62 | 1,711.62 | +1.529% | 2 | 1,977 | -0.256% |
| 2026-08-04 | 1,658.39 | 1,685.85 | 1,658.39 | 1,685.85 | +10.582% | 2 | 1,976 | +1.268% |
| 2026-07-01 | 1,524.52 | 1,524.52 | 1,524.52 | 1,524.52 | -0.464% | 1 | 1,975 | +11.985% |
| 2026-06-22 | 1,531.62 | 1,531.62 | 1,531.62 | 1,531.62 | -1.209% | 1 | 1,945 | +11.466% |
| 2026-05-26 | 1,563.99 | 1,563.99 | 1,550.36 | 1,550.36 | +4.032% | 15 | 1,945 | +10.118% |
| 2026-05-21 | 1,487.74 | 1,490.27 | 1,487.49 | 1,490.27 | +0.186% | 4 | 1,945 | +14.558% |
| 2026-05-15 | 1,489.33 | 1,489.33 | 1,487.50 | 1,487.50 | -4.004% | 4 | 1,945 | +14.772% |
| 2026-05-14 | 1,549.54 | 1,549.54 | 1,549.54 | 1,549.54 | +5.196% | 1 | 1,944 | +10.177% |
| 2026-05-13 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | +2.400% | 1 | 1,944 | +15.902% |
| 2026-05-12 | 1,438.47 | 1,438.47 | 1,438.47 | 1,438.47 | -0.464% | 3 | 1,944 | +18.684% |
| 2026-05-08 | 1,451.68 | 1,451.68 | 1,443.02 | 1,445.18 | +1.048% | 4 | 1,944 | +18.133% |
| 2026-05-07 | 1,430.19 | 1,430.19 | 1,430.19 | 1,430.19 | +2.120% | 8 | 1,945 | +19.371% |
| 2026-05-06 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | +4.436% | 4 | 1,949 | +21.901% |
| 2026-05-05 | 1,338.86 | 1,341.01 | 1,338.86 | 1,341.01 | +8.319% | 8 | 1,957 | +27.309% |
| 2026-04-29 | 1,238.02 | 1,238.02 | 1,238.02 | 1,238.02 | +0.455% | 15 | 1,957 | +37.900% |
| 2026-04-22 | 1,231.94 | 1,232.41 | 1,231.94 | 1,232.41 | +11.316% | 2 | 1,958 | +38.528% |
| 2026-04-14 | 1,081.81 | 1,107.13 | 1,081.81 | 1,107.13 | +13.509% | 2 | 1,958 | +54.203% |
| 2026-04-09 | 975.37 | 975.37 | 975.37 | 975.37 | -0.069% | 1 | 1,958 | +75.034% |
| 2026-04-08 | 976.38 | 976.38 | 976.04 | 976.04 | +11.660% | 2 | 1,958 | +74.914% |
| 2026-04-06 | 874.12 | 874.12 | 874.12 | 874.12 | +0.549% | 1 | 1,956 | +95.308% |
| 2026-04-01 | 869.35 | 869.35 | 869.35 | 869.35 | +14.406% | 1 | 1,933 | +96.380% |
| 2026-03-30 | 759.88 | 759.88 | 759.88 | 759.88 | -10.678% | 1 | 1,933 | +124.671% |
| 2026-03-26 | 861.23 | 861.23 | 850.72 | 850.72 | -4.292% | 5 | 1,933 | +100.681% |
| 2026-03-25 | 888.87 | 888.87 | 888.87 | 888.87 | +2.801% | 1 | 1,928 | +92.067% |
| 2026-03-24 | 864.59 | 864.65 | 864.59 | 864.65 | -3.088% | 8 | 1,928 | +97.448% |
| 2026-03-23 | 892.20 | 892.20 | 892.20 | 892.20 | -4.309% | 1 | 1,920 | +91.351% |
| 2026-03-18 | 932.38 | 932.38 | 932.38 | 932.38 | -0.682% | 1 | 1,902 | +83.105% |
| 2026-03-16 | 938.78 | 938.78 | 938.78 | 938.78 | +1.641% | 1 | 1,901 | +81.856% |
| 2026-03-09 | 923.62 | 923.62 | 923.62 | 923.62 | -15.962% | 2 | 1,900 | +84.841% |
| 2026-02-25 | 1,099.61 | 1,099.61 | 1,099.05 | 1,099.05 | +3.444% | 2 | 1,900 | +55.337% |
| 2026-02-20 | 1,063.75 | 1,063.75 | 1,062.46 | 1,062.46 | +0.422% | 2 | 1,900 | +60.687% |
| 2026-02-12 | 1,110.00 | 1,110.00 | 1,058.00 | 1,058.00 | -2.583% | 3 | 1,900 | +61.364% |
| 2026-02-06 | 1,086.05 | 1,086.05 | 1,086.05 | 1,086.05 | -2.291% | 2 | 1,900 | +57.196% |
| 2026-01-22 | 1,111.89 | 1,111.89 | 1,111.45 | 1,111.51 | +7.862% | 3 | 1,898 | +53.596% |
| 2026-01-21 | 1,030.49 | 1,030.49 | 1,030.49 | 1,030.49 | -3.502% | 1 | 1,897 | +65.672% |
| 2026-01-20 | 1,067.89 | 1,067.89 | 1,067.89 | 1,067.89 | -2.235% | 1 | 1,897 | +59.869% |
| 2026-01-08 | 1,092.30 | 1,092.30 | 1,092.30 | 1,092.30 | -0.038% | 1 | 1,896 | +56.297% |
| 2026-01-05 | 1,094.43 | 1,094.43 | 1,092.71 | 1,092.71 | -0.801% | 3 | 1,896 | +56.238% |
| 2025-12-23 | 1,101.53 | 1,101.53 | 1,101.53 | 1,101.53 | +2.103% | 1 | 1,895 | +54.987% |
| 2025-12-22 | 1,078.84 | 1,078.84 | 1,078.84 | 1,078.84 | -0.347% | 7 | 1,895 | +58.247% |
| 2025-12-12 | 1,082.60 | 1,082.60 | 1,082.60 | 1,082.60 | -2.600% | 4 | 1,888 | +57.697% |
| 2025-12-05 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | +4.215% | 1 | 1,884 | +53.597% |
| 2025-12-03 | 1,067.61 | 1,067.61 | 1,066.55 | 1,066.55 | -0.898% | 2 | 1,883 | +60.070% |
| 2025-12-02 | 1,077.77 | 1,077.77 | 1,076.21 | 1,076.21 | +4.527% | 2 | 1,883 | +58.634% |
| 2025-11-25 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | +5.848% | 1 | 1,883 | +65.815% |
| 2025-11-21 | 960.04 | 980.99 | 958.71 | 972.72 | +4.142% | 4 | 1,884 | +75.511% |
| 2025-11-20 | 934.03 | 934.03 | 934.03 | 934.03 | -3.257% | 1 | 1,457 | +82.781% |
| 2025-11-19 | 966.46 | 966.46 | 965.48 | 965.48 | -1.032% | 2 | 574 | +76.827% |
| 2025-11-18 | 975.55 | 975.55 | 975.55 | 975.55 | -13.058% | 1 | 573 | +75.002% |
| 2025-11-12 | 1,122.07 | 1,122.07 | 1,122.07 | 1,122.07 | +3.722% | 1 | 572 | +52.150% |
| 2025-11-06 | 1,081.90 | 1,081.90 | 1,081.80 | 1,081.80 | -1.187% | 2 | 572 | +57.814% |
| 2025-11-04 | 1,093.76 | 1,094.79 | 1,093.76 | 1,094.79 | -2.892% | 2 | 571 | +55.941% |
| 2025-10-31 | 1,129.32 | 1,129.32 | 1,127.40 | 1,127.40 | +0.254% | 2 | 571 | +51.431% |
| 2025-10-27 | 1,124.54 | 1,124.54 | 1,124.54 | 1,124.54 | +5.509% | 1 | 571 | +51.816% |
| 2025-10-24 | 1,065.82 | 1,065.82 | 1,065.82 | 1,065.82 | +6.254% | 1 | 571 | +60.180% |
| 2025-10-23 | 1,003.09 | 1,003.09 | 1,003.09 | 1,003.09 | +0.253% | 1 | 572 | +70.197% |
| 2025-10-22 | 1,000.56 | 1,000.56 | 1,000.56 | 1,000.56 | +9.685% | 25 | 571 | +70.627% |
| 2025-10-10 | 912.21 | 912.21 | 912.21 | 912.21 | -11.650% | 1 | 696 | +87.153% |
| 2025-10-09 | 1,033.00 | 1,033.00 | 1,032.50 | 1,032.50 | +2.259% | 100 | 697 | +65.349% |
| 2025-10-07 | 1,009.69 | 1,009.69 | 1,009.69 | 1,009.69 | -0.803% | 3 | 766 | +69.085% |
| 2025-10-02 | 1,017.86 | 1,017.86 | 1,017.86 | 1,017.86 | +2.580% | 3 | 766 | +67.727% |
| 2025-10-01 | 961.75 | 992.26 | 961.75 | 992.26 | +3.113% | 3 | 766 | +72.055% |
| 2025-09-30 | 962.30 | 962.30 | 962.30 | 962.30 | +4.326% | 2 | 767 | +77.411% |
| 2025-09-25 | 922.40 | 922.40 | 922.40 | 922.40 | -5.034% | 1 | 700 | +85.086% |
| 2025-09-22 | 953.87 | 971.29 | 953.87 | 971.29 | +3.646% | 2 | 699 | +75.769% |
| 2025-09-19 | 937.12 | 937.12 | 937.12 | 937.12 | +1.547% | 1 | 698 | +82.178% |
| 2025-09-15 | 922.43 | 922.84 | 922.43 | 922.84 | +2.025% | 2 | 698 | +84.997% |
| 2025-09-12 | 902.46 | 904.52 | 902.46 | 904.52 | +0.875% | 16 | 697 | +88.744% |
| 2025-09-11 | 896.75 | 897.06 | 896.67 | 896.67 | +3.403% | 3 | 682 | +90.397% |
| 2025-09-10 | 866.89 | 867.21 | 866.63 | 867.16 | +2.648% | 4 | 681 | +96.876% |
| 2025-09-09 | 843.82 | 844.79 | 843.65 | 844.79 | +4.531% | 88 | 679 | +102.089% |
| 2025-09-05 | 808.33 | 808.33 | 808.17 | 808.17 | +4.372% | 4 | 636 | +111.246% |
| 2025-08-21 | 774.32 | 774.32 | 774.32 | 774.32 | +11.783% | 1 | 634 | +120.481% |
| 2025-08-01 | 692.70 | 692.70 | 692.70 | 692.70 | -13.269% | 1 | 633 | +146.460% |
| 2025-07-25 | 798.68 | 798.68 | 798.68 | 798.68 | +6.880% | 1 | 600 | +113.756% |
| 2025-07-22 | 747.27 | 747.27 | 747.27 | 747.27 | +2.366% | 101 | 599 | +128.462% |
| 2025-07-11 | 729.35 | 730.47 | 729.35 | 730.00 | +13.539% | 160 | 546 | +133.867% |
| 2025-06-26 | 642.95 | 642.95 | 642.95 | 642.95 | +10.710% | 1 | 529 | +165.531% |
| 2025-06-20 | 580.75 | 580.75 | 580.75 | 580.75 | -2.280% | 2 | 529 | +193.970% |
| 2025-06-12 | 594.30 | 594.30 | 594.30 | 594.30 | +6.817% | 20 | 529 | +187.267% |
| 2025-05-27 | 556.04 | 556.78 | 555.24 | 556.37 | +2.415% | 8 | 497 | +206.852% |
| 2025-05-15 | 543.01 | 543.25 | 543.01 | 543.25 | +3.943% | 2 | 476 | +214.262% |
| 2025-05-12 | 523.19 | 523.19 | 522.64 | 522.64 | +21.423% | 2 | 476 | +226.655% |
| 2025-03-20 | 432.97 | 432.97 | 430.43 | 430.43 | -3.918% | 2 | 240 | +296.634% |
| 2025-03-19 | 447.82 | 449.01 | 447.82 | 447.98 | +18.743% | 4 | 240 | +281.095% |
| 2025-03-13 | 375.12 | 377.53 | 373.66 | 377.27 | -11.807% | 10 | 243 | +352.522% |
| 2025-03-10 | 429.52 | 430.02 | 427.78 | 427.78 | -36.276% | 6 | 243 | +299.091% |
| 2025-02-24 | 671.40 | 671.40 | 671.30 | 671.30 | -7.731% | 25 | 268 | +154.317% |
| 2025-02-20 | 730.70 | 730.70 | 727.55 | 727.55 | -0.400% | 2 | 243 | +134.655% |
| 2025-02-13 | 730.48 | 730.48 | 730.47 | 730.47 | +2.064% | 2 | 243 | +133.717% |
| 2025-02-10 | 713.32 | 715.70 | 713.32 | 715.70 | -1.999% | 2 | 243 | +138.540% |
| 2025-02-06 | 723.72 | 730.30 | 723.32 | 730.30 | +3.337% | 4 | 242 | +133.771% |
| 2025-02-05 | 702.35 | 709.71 | 702.02 | 706.72 | -2.899% | 88 | 240 | +141.571% |
| 2025-01-31 | 723.56 | 727.82 | 723.56 | 727.82 | -0.777% | 4 | 196 | +134.568% |
| 2025-01-28 | 737.19 | 737.19 | 733.52 | 733.52 | -3.464% | 4 | 195 | +132.745% |
| 2025-01-24 | 758.37 | 760.04 | 758.19 | 759.84 | -0.155% | 32 | 193 | +124.683% |
| 2025-01-22 | 764.34 | 765.01 | 761.02 | 761.02 | +5.753% | 66 | 185 | +124.334% |
| 2025-01-21 | 705.21 | 722.68 | 705.21 | 719.62 | +3.958% | 72 | 152 | +137.240% |
| 2025-01-17 | 698.32 | 698.63 | 692.22 | 692.22 | +7.258% | 68 | 91 | +146.631% |
| 2024-12-30 | 645.38 | 645.38 | 645.38 | 645.38 | -9.319% | 1 | 141 | +164.531% |
| 2024-12-27 | 711.70 | 711.70 | 711.70 | 711.70 | +5.098% | 2 | 141 | +139.881% |
| 2024-12-19 | 677.18 | 677.18 | 677.18 | 677.18 | -8.613% | 4 | 141 | +152.109% |
| 2024-12-10 | 741.00 | 741.00 | 741.00 | 741.00 | +103.014% | 35 | 141 | +130.395% |
| 2024-05-07 | 365.00 | 365.00 | 365.00 | 365.00 | -6.783% | 2 | 106 | +367.734% |
| 2024-04-11 | 391.56 | 391.56 | 391.56 | 391.56 | -2.232% | 8 | 5 | +336.007% |
| 2024-04-04 | 400.50 | 400.50 | 400.50 | 400.50 | +16.158% | 2 | 5 | +326.275% |
| 2024-03-15 | 344.79 | 344.79 | 344.79 | 344.79 | +6.057% | 2 | 5 | +395.151% |
| 2024-03-06 | 325.10 | 325.10 | 325.10 | 325.10 | +19.742% | 1 | 5 | +425.140% |
| 2024-02-20 | 272.30 | 272.30 | 271.50 | 271.50 | +1.953% | 10 | 5 | +528.814% |
| 2024-02-08 | 266.30 | 266.30 | 266.30 | 266.30 | +34.699% | 1 | 5 | +541.093% |
| 2023-12-27 | 197.70 | 197.70 | 197.70 | 197.70 | -4.530% | 1 | 5 | +763.546% |
| 2023-12-26 | 207.08 | 207.08 | 207.08 | 207.08 | +60.130% | 1 | 5 | +724.430% |
| 2023-11-10 | 129.32 | 129.32 | 129.32 | 129.32 | -31.973% | 1 | 5 | +1220.159% |
| 2023-08-31 | 190.10 | 190.10 | 190.10 | 190.10 | +24.395% | 5 | 5 | +798.069% |
| 2023-06-23 | 152.82 | 152.82 | 152.82 | 152.82 | +43.050% | 1 | 5 | +1017.151% |
| 2023-06-09 | 106.83 | 106.83 | 106.83 | 106.83 | +1.733% | 5 | 5 | +1498.081% |
| 2023-05-18 | 105.01 | 105.01 | 105.01 | 105.01 | +13.586% | 3 | 5 | +1525.778% |
| 2023-05-16 | 92.45 | 92.45 | 92.45 | 92.45 | +28.940% | 2 | 5 | +1746.652% |
| 2023-03-13 | 71.70 | 71.70 | 71.70 | 71.70 | -59.029% | 1 | 5 | +2281.074% |
| 2022-11-22 | 175.00 | 175.00 | 175.00 | 175.00 | +45.518% | 5 | 5 | +875.560% |
| 2022-09-23 | 120.26 | 120.26 | 120.26 | 120.26 | -16.913% | 5 | 1 | +1319.616% |
| 2022-09-20 | 144.74 | 144.74 | 144.74 | 144.74 | -3.987% | 3 | 6 | +1079.515% |
| 2022-09-19 | 152.73 | 152.73 | 150.75 | 150.75 | -7.059% | 2 | 3 | +1032.491% |
| 2022-08-03 | 162.20 | 162.20 | 162.20 | 162.20 | 0.000% | 1 | 1 | +952.546% |