SPX271217C06700000
SPX Dec 17 2027 6700.00 Call
optionOPRA
EODOct 22, 2026
1,467.19USD-4.367%(-66.99)1Vol1,587OI
SPX271217C06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1,467.19 | 1,467.19 | 1,467.19 | 1,467.19 | -4.367% | 1 | 1,587 | 0.000% |
| 2026-10-16 | 1,534.18 | 1,534.18 | 1,534.18 | 1,534.18 | -3.226% | 1 | 1,596 | -4.367% |
| 2026-10-13 | 1,585.77 | 1,585.77 | 1,585.32 | 1,585.32 | -1.502% | 2 | 1,596 | -7.451% |
| 2026-10-09 | 1,609.50 | 1,609.50 | 1,609.50 | 1,609.50 | -0.984% | 1 | 1,597 | -8.842% |
| 2026-10-06 | 1,625.49 | 1,625.49 | 1,625.49 | 1,625.49 | +8.760% | 1 | 1,596 | -9.739% |
| 2026-09-29 | 1,494.57 | 1,494.57 | 1,494.57 | 1,494.57 | -1.343% | 1 | 1,596 | -1.832% |
| 2026-09-28 | 1,513.83 | 1,514.91 | 1,513.83 | 1,514.91 | +0.861% | 2 | 1,596 | -3.150% |
| 2026-09-08 | 1,501.98 | 1,501.98 | 1,501.98 | 1,501.98 | -3.572% | 1 | 1,595 | -2.316% |
| 2026-08-27 | 1,557.62 | 1,557.62 | 1,557.62 | 1,557.62 | -2.902% | 1 | 1,595 | -5.806% |
| 2026-08-05 | 1,604.40 | 1,604.40 | 1,604.17 | 1,604.17 | +17.198% | 2 | 1,595 | -8.539% |
| 2026-07-31 | 1,368.77 | 1,368.77 | 1,368.77 | 1,368.77 | +4.806% | 1 | 1,594 | +7.190% |
| 2026-07-30 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -4.104% | 1 | 1,595 | +12.342% |
| 2026-07-24 | 1,362.63 | 1,362.63 | 1,361.89 | 1,361.89 | +1.256% | 30 | 1,595 | +7.732% |
| 2026-07-23 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -6.469% | 2 | 1,595 | +9.085% |
| 2026-07-21 | 1,437.56 | 1,438.02 | 1,437.56 | 1,438.02 | +2.233% | 17 | 1,595 | +2.028% |
| 2026-07-17 | 1,407.80 | 1,407.80 | 1,404.88 | 1,406.61 | -0.161% | 12 | 1,595 | +4.307% |
| 2026-06-30 | 1,408.88 | 1,408.88 | 1,408.88 | 1,408.88 | +2.677% | 1 | 1,596 | +4.139% |
| 2026-06-23 | 1,391.13 | 1,391.13 | 1,372.15 | 1,372.15 | +6.630% | 2 | 1,597 | +6.926% |
| 2026-06-09 | 1,448.48 | 1,448.48 | 1,286.83 | 1,286.83 | -16.722% | 17 | 1,612 | +14.016% |
| 2026-06-04 | 1,501.50 | 1,545.22 | 1,501.50 | 1,545.22 | +5.093% | 14 | 1,614 | -5.050% |
| 2026-05-27 | 1,470.34 | 1,470.34 | 1,470.34 | 1,470.34 | +8.336% | 9 | 1,614 | -0.214% |
| 2026-05-12 | 1,367.76 | 1,371.42 | 1,356.25 | 1,357.20 | -1.025% | 7 | 1,614 | +8.104% |
| 2026-05-08 | 1,369.11 | 1,376.52 | 1,369.11 | 1,371.25 | +2.193% | 24 | 1,615 | +6.997% |
| 2026-05-07 | 1,350.50 | 1,350.50 | 1,341.82 | 1,341.82 | -0.432% | 24 | 1,597 | +9.343% |
| 2026-05-06 | 1,333.45 | 1,347.64 | 1,333.45 | 1,347.64 | +13.822% | 2 | 1,597 | +8.871% |
| 2026-04-24 | 1,183.99 | 1,183.99 | 1,183.99 | 1,183.99 | +1.952% | 9 | 1,607 | +23.919% |
| 2026-04-22 | 1,161.32 | 1,161.32 | 1,161.32 | 1,161.32 | +1.496% | 6 | 1,598 | +26.338% |
| 2026-04-20 | 1,144.20 | 1,144.20 | 1,144.20 | 1,144.20 | +4.398% | 1 | 1,598 | +28.228% |
| 2026-04-16 | 1,091.00 | 1,096.00 | 1,091.00 | 1,096.00 | +5.351% | 6 | 1,597 | +33.868% |
| 2026-04-14 | 1,040.33 | 1,040.33 | 1,040.33 | 1,040.33 | +9.393% | 5 | 1,591 | +41.031% |
| 2026-04-10 | 951.00 | 951.00 | 951.00 | 951.00 | +1.005% | 1 | 1,591 | +54.279% |
| 2026-04-09 | 909.00 | 942.00 | 909.00 | 941.54 | +3.018% | 204 | 1,592 | +55.829% |
| 2026-04-08 | 913.96 | 913.96 | 913.96 | 913.96 | +13.648% | 10 | 1,543 | +60.531% |
| 2026-04-07 | 804.20 | 804.20 | 804.20 | 804.20 | -0.208% | 1 | 1,533 | +82.441% |
| 2026-04-06 | 804.70 | 805.88 | 804.70 | 805.88 | +7.388% | 12 | 1,533 | +82.061% |
| 2026-03-31 | 750.44 | 750.44 | 750.44 | 750.44 | +8.985% | 1 | 1,571 | +95.511% |
| 2026-03-30 | 688.57 | 688.57 | 688.57 | 688.57 | -12.990% | 2 | 1,570 | +113.078% |
| 2026-03-26 | 799.65 | 799.65 | 791.37 | 791.37 | -3.062% | 16 | 1,570 | +85.399% |
| 2026-03-25 | 816.37 | 816.37 | 816.37 | 816.37 | +1.174% | 6 | 1,554 | +79.721% |
| 2026-03-24 | 797.19 | 806.90 | 797.19 | 806.90 | -2.607% | 11 | 1,548 | +81.830% |
| 2026-03-23 | 831.51 | 833.12 | 828.50 | 828.50 | +6.925% | 3 | 1,537 | +77.090% |
| 2026-03-20 | 774.84 | 774.84 | 774.84 | 774.84 | -6.097% | 12 | 1,537 | +89.354% |
| 2026-03-19 | 814.19 | 825.15 | 814.19 | 825.15 | -6.126% | 254 | 1,525 | +77.809% |
| 2026-03-18 | 877.47 | 879.06 | 877.47 | 879.00 | -0.327% | 4 | 1,503 | +66.916% |
| 2026-03-16 | 881.88 | 881.88 | 881.88 | 881.88 | +1.366% | 101 | 1,501 | +66.371% |
| 2026-03-13 | 870.00 | 870.00 | 870.00 | 870.00 | -7.839% | 31 | 1,463 | +68.643% |
| 2026-03-09 | 944.00 | 944.00 | 944.00 | 944.00 | +4.402% | 1 | 1,462 | +55.423% |
| 2026-03-06 | 900.03 | 904.20 | 900.03 | 904.20 | -12.756% | 2 | 1,464 | +62.264% |
| 2026-02-25 | 1,036.40 | 1,036.40 | 1,036.40 | 1,036.40 | +3.320% | 4 | 1,459 | +41.566% |
| 2026-02-18 | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | +4.544% | 1 | 1,459 | +46.266% |
| 2026-02-17 | 959.50 | 959.50 | 959.50 | 959.50 | -2.630% | 1 | 1,459 | +52.912% |
| 2026-02-13 | 985.42 | 985.42 | 985.42 | 985.42 | -6.772% | 1 | 1,458 | +48.890% |
| 2026-02-10 | 1,055.41 | 1,057.00 | 1,055.41 | 1,057.00 | +6.563% | 2 | 1,458 | +38.807% |
| 2026-02-06 | 991.90 | 991.90 | 991.90 | 991.90 | -5.281% | 1 | 1,459 | +47.917% |
| 2026-01-29 | 1,046.28 | 1,047.20 | 1,046.28 | 1,047.20 | +4.769% | 2 | 1,459 | +40.106% |
| 2026-01-20 | 999.53 | 999.53 | 999.53 | 999.53 | -3.875% | 1 | 1,458 | +46.788% |
| 2026-01-06 | 1,039.82 | 1,039.82 | 1,039.82 | 1,039.82 | +4.620% | 1 | 1,457 | +41.100% |
| 2025-12-31 | 993.90 | 993.90 | 993.90 | 993.90 | -3.692% | 1 | 1,456 | +47.619% |
| 2025-12-29 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | +6.180% | 1 | 1,456 | +42.170% |
| 2025-12-18 | 953.72 | 974.29 | 953.72 | 971.93 | +3.868% | 3 | 1,457 | +50.956% |
| 2025-12-17 | 930.72 | 938.35 | 930.72 | 935.74 | -8.117% | 13 | 1,457 | +56.795% |
| 2025-12-12 | 1,018.40 | 1,018.40 | 1,018.40 | 1,018.40 | -4.192% | 6 | 1,447 | +44.068% |
| 2025-12-10 | 1,062.96 | 1,062.96 | 1,062.96 | 1,062.96 | +3.272% | 1 | 1,441 | +38.029% |
| 2025-11-28 | 1,029.28 | 1,029.28 | 1,029.28 | 1,029.28 | +1.475% | 4 | 1,442 | +42.545% |
| 2025-11-26 | 997.55 | 1,014.32 | 997.55 | 1,014.32 | +7.290% | 11 | 1,442 | +44.648% |
| 2025-11-24 | 939.65 | 945.40 | 938.60 | 945.40 | +10.152% | 70 | 1,442 | +55.193% |
| 2025-11-21 | 858.27 | 858.27 | 858.27 | 858.27 | -5.596% | 1 | 1,431 | +70.947% |
| 2025-11-18 | 909.15 | 909.15 | 909.15 | 909.15 | -4.949% | 1 | 1,331 | +61.380% |
| 2025-11-17 | 970.67 | 970.67 | 956.49 | 956.49 | -7.869% | 7 | 1,331 | +53.393% |
| 2025-11-13 | 1,031.37 | 1,038.19 | 1,031.37 | 1,038.19 | -1.465% | 152 | 1,328 | +41.322% |
| 2025-11-12 | 1,054.04 | 1,054.04 | 1,053.63 | 1,053.63 | +10.977% | 2 | 1,177 | +39.251% |
| 2025-11-07 | 949.41 | 949.41 | 949.41 | 949.41 | -2.755% | 6 | 1,178 | +54.537% |
| 2025-11-06 | 976.31 | 976.31 | 976.31 | 976.31 | -4.129% | 156 | 1,175 | +50.279% |
| 2025-11-05 | 1,018.36 | 1,018.36 | 1,018.36 | 1,018.36 | -6.550% | 5 | 1,083 | +44.074% |
| 2025-10-29 | 1,089.74 | 1,089.74 | 1,089.74 | 1,089.74 | +1.302% | 1 | 1,078 | +34.637% |
| 2025-10-28 | 1,075.73 | 1,075.73 | 1,075.73 | 1,075.73 | +12.184% | 7 | 1,079 | +36.390% |
| 2025-10-23 | 933.55 | 958.90 | 933.55 | 958.90 | +2.798% | 4 | 1,079 | +53.008% |
| 2025-10-22 | 932.80 | 932.80 | 932.80 | 932.80 | -2.555% | 1 | 1,080 | +57.289% |
| 2025-10-21 | 957.26 | 957.26 | 957.26 | 957.26 | +9.180% | 11 | 1,070 | +53.270% |
| 2025-10-14 | 876.77 | 876.77 | 876.77 | 876.77 | -5.879% | 121 | 950 | +67.340% |
| 2025-10-10 | 931.53 | 931.53 | 931.53 | 931.53 | -4.897% | 88 | 882 | +57.503% |
| 2025-10-08 | 979.50 | 979.50 | 979.50 | 979.50 | +0.568% | 2 | 834 | +49.790% |
| 2025-10-06 | 959.50 | 973.97 | 959.50 | 973.97 | +1.958% | 5 | 834 | +50.640% |
| 2025-10-03 | 955.27 | 955.27 | 955.27 | 955.27 | +2.931% | 1 | 833 | +53.589% |
| 2025-10-01 | 928.07 | 928.07 | 928.07 | 928.07 | +2.211% | 201 | 834 | +58.090% |
| 2025-09-22 | 890.81 | 907.99 | 890.81 | 907.99 | +3.843% | 5 | 679 | +61.587% |
| 2025-09-18 | 874.39 | 874.39 | 874.39 | 874.39 | +1.904% | 2 | 676 | +67.796% |
| 2025-09-16 | 858.05 | 858.05 | 858.05 | 858.05 | +3.049% | 70 | 676 | +70.991% |
| 2025-09-11 | 832.04 | 832.66 | 832.04 | 832.66 | +3.374% | 2 | 675 | +76.205% |
| 2025-09-10 | 807.38 | 807.38 | 805.48 | 805.48 | +5.065% | 14 | 676 | +82.151% |
| 2025-08-15 | 766.65 | 766.65 | 766.65 | 766.65 | +12.743% | 1 | 615 | +91.377% |
| 2025-08-04 | 681.00 | 681.00 | 680.00 | 680.00 | +6.927% | 2 | 609 | +115.763% |
| 2025-08-01 | 635.95 | 635.95 | 635.95 | 635.95 | -4.535% | 1 | 608 | +130.708% |
| 2025-07-14 | 666.16 | 666.16 | 666.16 | 666.16 | -1.428% | 1 | 607 | +120.246% |
| 2025-07-11 | 675.61 | 676.14 | 675.60 | 675.81 | +0.799% | 64 | 606 | +117.101% |
| 2025-07-09 | 670.00 | 670.48 | 669.88 | 670.45 | +1.960% | 22 | 524 | +118.837% |
| 2025-07-08 | 657.57 | 657.57 | 657.56 | 657.56 | -4.740% | 2 | 513 | +123.126% |
| 2025-07-03 | 690.37 | 690.37 | 690.28 | 690.28 | +7.004% | 2 | 514 | +112.550% |
| 2025-07-02 | 645.57 | 645.57 | 645.10 | 645.10 | +2.612% | 4 | 514 | +127.436% |
| 2025-06-30 | 628.68 | 628.68 | 628.68 | 628.68 | +14.098% | 1 | 249 | +133.376% |
| 2025-06-10 | 558.60 | 559.50 | 551.00 | 551.00 | +31.316% | 10 | 249 | +166.278% |
| 2025-05-02 | 419.60 | 419.60 | 419.60 | 419.60 | +4.573% | 2 | 239 | +249.664% |
| 2025-03-26 | 401.43 | 401.43 | 401.25 | 401.25 | -6.287% | 2 | 264 | +265.655% |
| 2025-03-24 | 428.17 | 428.17 | 428.17 | 428.17 | +25.574% | 5 | 264 | +242.665% |
| 2025-03-13 | 349.70 | 349.70 | 340.97 | 340.97 | -12.121% | 9 | 273 | +330.299% |
| 2025-03-12 | 396.20 | 396.60 | 388.00 | 388.00 | -1.570% | 21 | 273 | +278.142% |
| 2025-03-11 | 394.19 | 394.19 | 394.19 | 394.19 | -40.826% | 5 | 253 | +272.204% |
| 2025-02-12 | 665.24 | 666.15 | 665.20 | 666.15 | -0.983% | 4 | 178 | +120.249% |
| 2025-02-06 | 674.30 | 674.30 | 672.76 | 672.76 | +2.782% | 2 | 176 | +118.085% |
| 2025-02-05 | 651.39 | 654.65 | 650.45 | 654.55 | +2.189% | 14 | 175 | +124.152% |
| 2025-02-04 | 640.14 | 640.53 | 640.14 | 640.53 | -9.305% | 2 | 171 | +129.059% |
| 2025-01-24 | 707.33 | 707.33 | 706.25 | 706.25 | -0.282% | 8 | 171 | +107.744% |
| 2025-01-22 | 708.31 | 708.31 | 708.25 | 708.25 | +8.126% | 42 | 169 | +107.157% |
| 2025-01-21 | 655.17 | 655.17 | 655.02 | 655.02 | +1.572% | 6 | 120 | +123.992% |
| 2025-01-17 | 646.93 | 648.20 | 644.88 | 644.88 | +0.605% | 84 | 120 | +127.514% |
| 2024-12-23 | 641.00 | 641.00 | 641.00 | 641.00 | -9.731% | 100 | 120 | +128.891% |
| 2024-12-04 | 705.25 | 710.10 | 705.25 | 710.10 | +17.450% | 6 | 20 | +106.617% |
| 2024-11-15 | 604.60 | 604.60 | 604.60 | 604.60 | +3.794% | 12 | 26 | +142.671% |
| 2024-11-06 | 591.75 | 591.75 | 582.50 | 582.50 | +14.057% | 40 | 0 | +151.878% |
| 2024-10-31 | 510.71 | 510.71 | 510.71 | 510.71 | 0.000% | 20 | 0 | +187.284% |