SPX271217C06850000
SPX Dec 17 2027 6850.00 Call
optionOPRA
EODOct 23, 2026
1,326.94USD-8.043%(-116.06)1Vol1,324OI
SPX271217C06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,326.94 | 1,326.94 | 1,326.94 | 1,326.94 | -8.043% | 1 | 1,323 | 0.000% |
| 2026-10-21 | 1,440.00 | 1,443.00 | 1,440.00 | 1,443.00 | -1.562% | 201 | 1,347 | -8.043% |
| 2026-10-13 | 1,465.92 | 1,465.92 | 1,465.89 | 1,465.89 | +3.783% | 2 | 1,346 | -9.479% |
| 2026-08-31 | 1,412.46 | 1,412.46 | 1,412.46 | 1,412.46 | -3.869% | 8 | 1,346 | -6.055% |
| 2026-08-04 | 1,469.31 | 1,469.31 | 1,469.31 | 1,469.31 | +9.201% | 1 | 1,345 | -9.690% |
| 2026-07-09 | 1,345.51 | 1,345.51 | 1,345.51 | 1,345.51 | +9.187% | 1 | 1,345 | -1.380% |
| 2026-05-07 | 1,232.30 | 1,232.30 | 1,232.30 | 1,232.30 | +16.090% | 1 | 1,345 | +7.680% |
| 2026-04-24 | 1,059.20 | 1,061.50 | 1,059.20 | 1,061.50 | -0.804% | 100 | 1,345 | +25.006% |
| 2026-04-17 | 1,070.10 | 1,070.10 | 1,070.10 | 1,070.10 | +26.572% | 200 | 1,381 | +24.001% |
| 2026-04-13 | 845.45 | 845.45 | 845.45 | 845.45 | -0.535% | 100 | 1,407 | +56.951% |
| 2026-04-10 | 850.00 | 850.00 | 850.00 | 850.00 | +4.167% | 1 | 1,340 | +56.111% |
| 2026-04-09 | 816.00 | 816.00 | 816.00 | 816.00 | -0.900% | 21 | 1,341 | +62.615% |
| 2026-04-08 | 823.41 | 823.41 | 823.41 | 823.41 | +20.575% | 1 | 1,326 | +61.152% |
| 2026-03-31 | 682.90 | 682.90 | 682.90 | 682.90 | +16.199% | 5 | 1,125 | +94.310% |
| 2026-03-30 | 587.70 | 587.70 | 587.70 | 587.70 | -14.649% | 3 | 1,120 | +125.785% |
| 2026-03-20 | 688.26 | 688.57 | 688.26 | 688.57 | -5.345% | 2 | 944 | +92.710% |
| 2026-03-19 | 727.45 | 727.45 | 727.45 | 727.45 | -6.014% | 1 | 942 | +82.410% |
| 2026-03-09 | 760.80 | 774.00 | 760.80 | 774.00 | -5.720% | 400 | 942 | +71.439% |
| 2026-03-06 | 820.96 | 820.96 | 820.96 | 820.96 | -4.121% | 10 | 962 | +61.633% |
| 2026-03-05 | 851.32 | 856.55 | 851.32 | 856.25 | +1.009% | 12 | 972 | +54.971% |
| 2026-03-03 | 846.24 | 847.70 | 846.24 | 847.70 | -2.517% | 2 | 962 | +56.534% |
| 2026-02-27 | 869.59 | 869.59 | 869.59 | 869.59 | -7.371% | 1 | 961 | +52.594% |
| 2026-02-25 | 938.79 | 938.79 | 938.79 | 938.79 | +8.945% | 10 | 860 | +41.346% |
| 2026-02-23 | 858.75 | 861.71 | 858.75 | 861.71 | -4.636% | 5 | 860 | +53.989% |
| 2026-02-20 | 903.60 | 903.60 | 903.60 | 903.60 | +2.916% | 1 | 856 | +46.850% |
| 2026-02-19 | 878.30 | 878.30 | 878.00 | 878.00 | -3.420% | 250 | 856 | +51.132% |
| 2026-02-18 | 909.09 | 909.09 | 909.09 | 909.09 | +3.013% | 4 | 742 | +45.964% |
| 2026-02-13 | 882.50 | 882.50 | 882.50 | 882.50 | -7.358% | 1 | 391 | +50.361% |
| 2026-02-10 | 953.84 | 953.84 | 952.59 | 952.59 | -0.493% | 3 | 391 | +39.298% |
| 2026-02-02 | 957.31 | 957.31 | 957.31 | 957.31 | +0.942% | 10 | 391 | +38.611% |
| 2026-01-30 | 948.38 | 948.38 | 948.38 | 948.38 | +6.899% | 10 | 401 | +39.916% |
| 2026-01-02 | 887.17 | 887.17 | 887.17 | 887.17 | -1.257% | 1 | 391 | +49.570% |
| 2025-12-31 | 898.46 | 898.46 | 898.46 | 898.46 | -1.872% | 1 | 391 | +47.690% |
| 2025-12-22 | 915.60 | 915.60 | 915.60 | 915.60 | -2.532% | 1 | 391 | +44.926% |
| 2025-12-11 | 937.60 | 939.39 | 937.60 | 939.39 | -0.256% | 22 | 390 | +41.255% |
| 2025-12-09 | 941.80 | 941.80 | 941.80 | 941.80 | +1.438% | 9 | 368 | +40.894% |
| 2025-12-08 | 928.45 | 928.45 | 928.45 | 928.45 | -0.456% | 10 | 368 | +42.920% |
| 2025-12-04 | 939.53 | 939.53 | 932.70 | 932.70 | +0.025% | 9 | 368 | +42.269% |
| 2025-12-03 | 931.87 | 932.47 | 931.57 | 932.47 | +1.662% | 5 | 367 | +42.304% |
| 2025-12-02 | 917.23 | 917.23 | 917.23 | 917.23 | +0.533% | 1 | 367 | +44.668% |
| 2025-12-01 | 912.37 | 912.37 | 912.37 | 912.37 | -1.901% | 1 | 368 | +45.439% |
| 2025-11-28 | 932.45 | 932.45 | 930.05 | 930.05 | -1.461% | 38 | 367 | +42.674% |
| 2025-11-13 | 937.93 | 943.84 | 937.93 | 943.84 | +1.337% | 2 | 329 | +40.590% |
| 2025-11-10 | 931.39 | 931.39 | 931.39 | 931.39 | +11.144% | 1 | 328 | +42.469% |
| 2025-11-07 | 838.00 | 838.00 | 838.00 | 838.00 | -5.575% | 1 | 328 | +58.346% |
| 2025-11-06 | 887.48 | 887.48 | 887.48 | 887.48 | -8.371% | 1 | 328 | +49.518% |
| 2025-10-31 | 976.30 | 976.30 | 968.56 | 968.56 | +2.569% | 11 | 328 | +37.001% |
| 2025-10-27 | 938.79 | 944.30 | 938.79 | 944.30 | +9.421% | 5 | 284 | +40.521% |
| 2025-10-21 | 863.00 | 863.00 | 863.00 | 863.00 | +4.290% | 1 | 284 | +53.759% |
| 2025-10-14 | 830.00 | 830.00 | 827.50 | 827.50 | +12.496% | 2 | 284 | +60.355% |
| 2025-09-11 | 735.58 | 735.58 | 735.58 | 735.58 | +31.382% | 3 | 67 | +80.394% |
| 2025-08-01 | 559.13 | 559.97 | 559.13 | 559.88 | -14.759% | 4 | 64 | +137.004% |
| 2025-07-24 | 656.98 | 656.98 | 656.82 | 656.82 | +9.370% | 2 | 62 | +102.025% |
| 2025-07-15 | 602.72 | 602.72 | 600.55 | 600.55 | -0.002% | 18 | 61 | +120.954% |
| 2025-07-14 | 600.63 | 601.55 | 600.43 | 600.56 | +0.834% | 40 | 52 | +120.950% |
| 2025-07-11 | 597.26 | 597.26 | 595.59 | 595.59 | +1.249% | 54 | 32 | +122.794% |
| 2025-07-09 | 588.66 | 588.66 | 588.24 | 588.24 | 0.000% | 10 | 5 | +125.578% |