SPX271217C06900000
SPX Dec 17 2027 6900.00 Call
optionOPRA
EODOct 26, 2026
1,325.59USD-5.585%(-78.42)1Vol2,465OI
SPX271217C06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,325.59 | 1,325.59 | 1,325.59 | 1,325.59 | -5.585% | 1 | 2,466 | 0.000% |
| 2026-10-21 | 1,404.01 | 1,404.01 | 1,404.01 | 1,404.01 | -2.209% | 1 | 2,465 | -5.585% |
| 2026-10-13 | 1,436.01 | 1,436.01 | 1,435.73 | 1,435.73 | -0.395% | 4 | 2,465 | -7.671% |
| 2026-10-09 | 1,441.43 | 1,441.43 | 1,441.43 | 1,441.43 | +2.009% | 1 | 2,464 | -8.036% |
| 2026-10-05 | 1,413.04 | 1,413.04 | 1,413.04 | 1,413.04 | +3.835% | 1 | 2,464 | -6.189% |
| 2026-09-30 | 1,360.85 | 1,360.85 | 1,360.85 | 1,360.85 | +3.101% | 1 | 2,464 | -2.591% |
| 2026-09-17 | 1,319.92 | 1,319.92 | 1,319.92 | 1,319.92 | -2.166% | 4 | 2,460 | +0.430% |
| 2026-09-11 | 1,349.14 | 1,349.14 | 1,349.14 | 1,349.14 | -1.499% | 1 | 2,459 | -1.746% |
| 2026-09-03 | 1,369.67 | 1,369.67 | 1,369.67 | 1,369.67 | +1.811% | 1 | 2,460 | -3.218% |
| 2026-09-02 | 1,345.30 | 1,345.30 | 1,345.30 | 1,345.30 | -7.064% | 1 | 2,459 | -1.465% |
| 2026-08-28 | 1,447.56 | 1,447.56 | 1,447.56 | 1,447.56 | +3.109% | 5 | 2,462 | -8.426% |
| 2026-08-27 | 1,403.91 | 1,403.91 | 1,403.91 | 1,403.91 | -0.324% | 1 | 2,462 | -5.579% |
| 2026-08-19 | 1,408.47 | 1,408.47 | 1,408.47 | 1,408.47 | -5.487% | 1 | 2,462 | -5.884% |
| 2026-08-13 | 1,490.62 | 1,490.62 | 1,489.87 | 1,490.24 | +2.039% | 6 | 2,459 | -11.049% |
| 2026-08-07 | 1,460.46 | 1,460.46 | 1,460.46 | 1,460.46 | +20.462% | 1 | 2,458 | -9.235% |
| 2026-07-27 | 1,212.38 | 1,212.38 | 1,212.38 | 1,212.38 | -1.264% | 2 | 2,459 | +9.338% |
| 2026-07-24 | 1,229.10 | 1,229.10 | 1,227.90 | 1,227.90 | -5.726% | 4 | 2,460 | +7.956% |
| 2026-07-22 | 1,302.48 | 1,302.48 | 1,302.48 | 1,302.48 | +1.709% | 1 | 2,459 | +1.774% |
| 2026-07-17 | 1,280.59 | 1,280.59 | 1,280.59 | 1,280.59 | -4.130% | 5 | 2,464 | +3.514% |
| 2026-07-15 | 1,335.76 | 1,335.76 | 1,335.76 | 1,335.76 | +1.610% | 1 | 2,464 | -0.761% |
| 2026-07-13 | 1,327.70 | 1,333.00 | 1,310.60 | 1,314.60 | -2.051% | 8 | 2,463 | +0.836% |
| 2026-07-10 | 1,342.13 | 1,342.13 | 1,342.13 | 1,342.13 | +2.063% | 1 | 2,463 | -1.232% |
| 2026-07-09 | 1,290.00 | 1,316.00 | 1,274.00 | 1,315.00 | +1.349% | 41 | 2,458 | +0.805% |
| 2026-07-07 | 1,303.00 | 1,303.00 | 1,296.80 | 1,297.50 | -0.100% | 9 | 2,452 | +2.165% |
| 2026-07-01 | 1,297.96 | 1,298.80 | 1,297.96 | 1,298.80 | +6.259% | 5 | 2,428 | +2.063% |
| 2026-06-24 | 1,222.30 | 1,222.30 | 1,222.30 | 1,222.30 | -6.067% | 1 | 2,428 | +8.450% |
| 2026-06-22 | 1,337.45 | 1,341.52 | 1,301.25 | 1,301.25 | -2.778% | 3 | 2,427 | +1.871% |
| 2026-06-16 | 1,349.59 | 1,349.61 | 1,336.69 | 1,338.43 | +9.333% | 45 | 2,383 | -0.959% |
| 2026-06-11 | 1,187.92 | 1,224.18 | 1,187.92 | 1,224.18 | +0.920% | 2 | 2,383 | +8.284% |
| 2026-06-09 | 1,213.02 | 1,213.02 | 1,213.02 | 1,213.02 | -10.604% | 5 | 2,378 | +9.280% |
| 2026-06-04 | 1,356.90 | 1,356.90 | 1,356.90 | 1,356.90 | -3.546% | 12 | 2,379 | -2.307% |
| 2026-06-01 | 1,406.78 | 1,406.78 | 1,406.78 | 1,406.78 | +1.041% | 12 | 2,367 | -5.771% |
| 2026-05-29 | 1,392.29 | 1,392.29 | 1,392.29 | 1,392.29 | +1.595% | 1 | 2,368 | -4.791% |
| 2026-05-28 | 1,370.43 | 1,370.43 | 1,370.43 | 1,370.43 | +2.340% | 2 | 2,368 | -3.272% |
| 2026-05-26 | 1,339.09 | 1,339.09 | 1,339.09 | 1,339.09 | +2.209% | 1 | 2,368 | -1.008% |
| 2026-05-22 | 1,305.76 | 1,310.15 | 1,305.76 | 1,310.15 | +8.143% | 14 | 2,359 | +1.178% |
| 2026-05-19 | 1,208.20 | 1,212.30 | 1,208.20 | 1,211.50 | -7.891% | 7 | 2,361 | +9.417% |
| 2026-05-14 | 1,307.57 | 1,315.29 | 1,307.57 | 1,315.29 | +5.256% | 3 | 2,362 | +0.783% |
| 2026-05-13 | 1,250.92 | 1,250.92 | 1,249.61 | 1,249.61 | +1.329% | 2 | 2,363 | +6.080% |
| 2026-05-08 | 1,233.22 | 1,233.22 | 1,233.22 | 1,233.22 | +1.812% | 1 | 2,363 | +7.490% |
| 2026-05-07 | 1,211.26 | 1,211.27 | 1,211.26 | 1,211.27 | +7.423% | 33 | 2,367 | +9.438% |
| 2026-05-05 | 1,127.57 | 1,127.57 | 1,127.57 | 1,127.57 | +8.802% | 1 | 2,366 | +17.562% |
| 2026-04-29 | 1,031.53 | 1,036.35 | 1,031.53 | 1,036.35 | +0.999% | 33 | 2,366 | +27.909% |
| 2026-04-28 | 1,026.10 | 1,026.10 | 1,026.10 | 1,026.10 | -2.439% | 14 | 2,399 | +29.187% |
| 2026-04-27 | 1,051.75 | 1,051.75 | 1,051.75 | 1,051.75 | +2.011% | 1 | 2,386 | +26.037% |
| 2026-04-24 | 1,031.02 | 1,031.02 | 1,031.02 | 1,031.02 | +1.699% | 1 | 2,386 | +28.571% |
| 2026-04-23 | 1,013.80 | 1,013.80 | 1,013.80 | 1,013.80 | +0.415% | 1 | 2,385 | +30.755% |
| 2026-04-21 | 1,009.63 | 1,009.63 | 1,009.61 | 1,009.61 | -0.857% | 2 | 2,386 | +31.297% |
| 2026-04-20 | 1,018.34 | 1,018.34 | 1,018.34 | 1,018.34 | -1.211% | 1 | 2,386 | +30.172% |
| 2026-04-17 | 994.30 | 1,030.82 | 994.30 | 1,030.82 | +6.710% | 2 | 2,386 | +28.596% |
| 2026-04-16 | 958.56 | 966.00 | 958.56 | 966.00 | +5.805% | 2 | 2,387 | +37.225% |
| 2026-04-14 | 909.00 | 913.00 | 909.00 | 913.00 | +9.663% | 2 | 2,386 | +45.191% |
| 2026-04-13 | 814.07 | 832.55 | 814.07 | 832.55 | +2.337% | 7 | 2,386 | +59.220% |
| 2026-04-10 | 820.57 | 820.57 | 813.52 | 813.54 | -0.310% | 21 | 2,406 | +62.941% |
| 2026-04-09 | 785.75 | 816.33 | 785.75 | 816.07 | +2.808% | 295 | 2,382 | +62.436% |
| 2026-04-08 | 784.45 | 793.78 | 774.80 | 793.78 | +16.405% | 14 | 2,291 | +66.997% |
| 2026-04-02 | 675.31 | 681.94 | 670.51 | 681.91 | +6.568% | 80 | 2,228 | +94.394% |
| 2026-03-31 | 602.62 | 639.88 | 602.62 | 639.88 | +13.635% | 4 | 2,228 | +107.162% |
| 2026-03-30 | 563.10 | 563.10 | 563.10 | 563.10 | -19.850% | 9 | 2,223 | +135.409% |
| 2026-03-24 | 676.94 | 702.56 | 676.94 | 702.56 | -1.515% | 35 | 2,232 | +88.680% |
| 2026-03-23 | 713.37 | 713.37 | 713.37 | 713.37 | +2.024% | 1 | 2,209 | +85.821% |
| 2026-03-19 | 702.85 | 702.85 | 699.22 | 699.22 | -5.345% | 11 | 1,908 | +89.581% |
| 2026-03-13 | 768.25 | 768.25 | 738.70 | 738.70 | -7.872% | 4 | 1,903 | +79.449% |
| 2026-03-11 | 801.82 | 801.82 | 801.82 | 801.82 | -2.946% | 2 | 1,901 | +65.323% |
| 2026-03-10 | 826.16 | 826.16 | 826.16 | 826.16 | +4.438% | 1 | 1,899 | +60.452% |
| 2026-03-06 | 791.05 | 791.05 | 791.05 | 791.05 | -1.354% | 10 | 1,899 | +67.573% |
| 2026-03-05 | 832.72 | 832.72 | 801.91 | 801.91 | -1.795% | 44 | 1,909 | +65.304% |
| 2026-03-03 | 814.08 | 816.57 | 813.85 | 816.57 | -5.786% | 64 | 1,911 | +62.336% |
| 2026-03-02 | 866.72 | 866.72 | 866.72 | 866.72 | +3.079% | 31 | 1,941 | +52.943% |
| 2026-02-27 | 840.83 | 840.83 | 840.83 | 840.83 | -2.569% | 39 | 1,941 | +57.653% |
| 2026-02-26 | 863.00 | 863.00 | 863.00 | 863.00 | -0.805% | 2 | 1,902 | +53.603% |
| 2026-02-24 | 870.00 | 870.00 | 870.00 | 870.00 | +5.055% | 1 | 1,900 | +52.367% |
| 2026-02-23 | 832.89 | 832.89 | 828.14 | 828.14 | -4.922% | 5 | 1,899 | +60.068% |
| 2026-02-20 | 871.01 | 871.01 | 871.01 | 871.01 | +3.253% | 291 | 1,894 | +52.190% |
| 2026-02-19 | 841.44 | 843.57 | 841.44 | 843.57 | +1.834% | 18 | 1,853 | +57.140% |
| 2026-02-13 | 828.38 | 828.38 | 828.38 | 828.38 | -4.184% | 1 | 1,852 | +60.022% |
| 2026-02-12 | 928.09 | 928.09 | 864.55 | 864.55 | -2.226% | 2 | 1,852 | +53.327% |
| 2026-02-06 | 884.23 | 884.23 | 884.23 | 884.23 | +4.489% | 235 | 1,852 | +49.915% |
| 2026-02-05 | 844.67 | 846.24 | 842.38 | 846.24 | -10.414% | 51 | 1,630 | +56.645% |
| 2026-02-02 | 948.02 | 948.02 | 944.61 | 944.61 | +2.426% | 10 | 1,626 | +40.332% |
| 2026-01-30 | 910.37 | 922.24 | 910.37 | 922.24 | +0.017% | 7 | 1,626 | +43.736% |
| 2026-01-29 | 922.08 | 922.08 | 922.08 | 922.08 | -4.115% | 1 | 1,626 | +43.761% |
| 2026-01-28 | 961.65 | 961.65 | 961.65 | 961.65 | +1.049% | 4 | 1,626 | +37.845% |
| 2026-01-27 | 944.00 | 951.67 | 944.00 | 951.67 | +5.048% | 3 | 1,626 | +39.291% |
| 2026-01-23 | 899.93 | 905.94 | 899.93 | 905.94 | -0.838% | 45 | 1,627 | +46.322% |
| 2026-01-22 | 903.10 | 917.20 | 903.10 | 913.60 | +8.647% | 4 | 1,593 | +45.095% |
| 2026-01-21 | 840.89 | 840.89 | 840.89 | 840.89 | +1.721% | 1 | 1,594 | +57.641% |
| 2026-01-20 | 867.26 | 867.26 | 826.66 | 826.66 | -11.347% | 8 | 1,594 | +60.355% |
| 2026-01-16 | 930.37 | 938.00 | 928.40 | 932.47 | +0.376% | 9 | 1,592 | +42.159% |
| 2026-01-15 | 938.54 | 938.54 | 926.75 | 928.98 | +2.330% | 3 | 1,592 | +42.693% |
| 2026-01-14 | 906.35 | 907.83 | 901.63 | 907.83 | -3.020% | 105 | 1,591 | +46.017% |
| 2026-01-13 | 936.10 | 936.10 | 936.10 | 936.10 | -0.963% | 2 | 1,546 | +41.608% |
| 2026-01-09 | 920.00 | 945.20 | 920.00 | 945.20 | +3.754% | 5 | 1,546 | +40.244% |
| 2026-01-08 | 904.27 | 911.60 | 904.27 | 911.00 | +0.008% | 5 | 1,546 | +45.509% |
| 2026-01-07 | 910.93 | 910.93 | 910.93 | 910.93 | -0.499% | 5 | 1,542 | +45.521% |
| 2026-01-06 | 911.40 | 915.50 | 905.10 | 915.50 | +1.323% | 5 | 1,542 | +44.794% |
| 2026-01-05 | 906.40 | 906.40 | 903.55 | 903.55 | +5.097% | 4 | 1,541 | +46.709% |
| 2026-01-02 | 886.04 | 886.04 | 852.78 | 859.73 | -0.876% | 14 | 1,541 | +54.187% |
| 2025-12-31 | 867.33 | 867.33 | 867.33 | 867.33 | -3.842% | 1 | 1,539 | +52.836% |
| 2025-12-29 | 901.98 | 901.98 | 901.98 | 901.98 | -2.026% | 36 | 1,539 | +46.964% |
| 2025-12-24 | 920.63 | 920.63 | 920.63 | 920.63 | +2.292% | 1 | 1,503 | +43.987% |
| 2025-12-23 | 892.57 | 900.00 | 892.57 | 900.00 | +1.983% | 206 | 1,503 | +47.288% |
| 2025-12-22 | 882.50 | 882.50 | 882.50 | 882.50 | +3.164% | 400 | 1,375 | +50.208% |
| 2025-12-19 | 853.89 | 855.43 | 848.08 | 855.43 | +1.129% | 22 | 1,375 | +54.962% |
| 2025-12-16 | 850.10 | 853.41 | 843.79 | 845.88 | -4.604% | 13 | 1,397 | +56.711% |
| 2025-12-12 | 923.29 | 923.29 | 886.70 | 886.70 | -2.667% | 105 | 1,390 | +49.497% |
| 2025-12-11 | 906.87 | 911.00 | 895.00 | 911.00 | -0.855% | 173 | 1,290 | +45.509% |
| 2025-12-05 | 918.86 | 918.86 | 918.86 | 918.86 | +2.174% | 12 | 1,177 | +44.265% |
| 2025-12-04 | 900.28 | 900.28 | 899.31 | 899.31 | -0.306% | 6 | 1,177 | +47.401% |
| 2025-12-03 | 900.77 | 902.48 | 900.52 | 902.07 | +0.852% | 353 | 1,172 | +46.950% |
| 2025-12-02 | 893.36 | 894.45 | 892.09 | 894.45 | +0.157% | 14 | 983 | +48.202% |
| 2025-11-26 | 889.73 | 893.05 | 889.73 | 893.05 | +3.571% | 12 | 967 | +48.434% |
| 2025-11-17 | 849.21 | 862.26 | 849.21 | 862.26 | -0.560% | 3 | 967 | +53.734% |
| 2025-11-13 | 867.12 | 867.12 | 867.12 | 867.12 | -4.800% | 4 | 968 | +52.873% |
| 2025-11-10 | 899.27 | 910.84 | 891.90 | 910.84 | -2.519% | 49 | 968 | +45.535% |
| 2025-11-03 | 934.85 | 934.85 | 934.02 | 934.38 | -1.376% | 65 | 994 | +41.868% |
| 2025-10-31 | 934.08 | 947.42 | 932.52 | 947.42 | +2.566% | 123 | 994 | +39.916% |
| 2025-10-30 | 923.72 | 923.72 | 923.72 | 923.72 | -2.766% | 40 | 875 | +43.506% |
| 2025-10-29 | 965.87 | 965.87 | 950.00 | 950.00 | -0.675% | 24 | 847 | +39.536% |
| 2025-10-28 | 956.45 | 956.46 | 956.45 | 956.46 | +5.251% | 2 | 828 | +38.593% |
| 2025-10-27 | 908.74 | 908.74 | 908.74 | 908.74 | +5.063% | 1 | 828 | +45.871% |
| 2025-10-24 | 864.95 | 864.95 | 864.95 | 864.95 | +4.696% | 1 | 828 | +53.256% |
| 2025-10-20 | 826.70 | 826.70 | 826.11 | 826.15 | +7.166% | 175 | 710 | +60.454% |
| 2025-10-13 | 770.91 | 770.91 | 770.91 | 770.91 | -1.039% | 3 | 657 | +71.951% |
| 2025-09-29 | 778.50 | 779.00 | 778.40 | 779.00 | +2.879% | 33 | 658 | +70.166% |
| 2025-09-25 | 740.80 | 759.10 | 740.80 | 757.20 | -5.176% | 48 | 635 | +75.065% |
| 2025-09-22 | 798.53 | 798.53 | 798.53 | 798.53 | +3.120% | 1 | 617 | +66.004% |
| 2025-09-19 | 774.37 | 774.37 | 774.37 | 774.37 | +5.088% | 1 | 616 | +71.183% |
| 2025-09-16 | 736.88 | 736.88 | 736.88 | 736.88 | +21.537% | 20 | 616 | +79.892% |
| 2025-09-02 | 606.22 | 606.66 | 606.22 | 606.30 | -7.012% | 14 | 564 | +118.636% |
| 2025-08-27 | 653.69 | 653.74 | 651.32 | 652.02 | -0.309% | 4 | 557 | +103.305% |
| 2025-08-15 | 654.04 | 654.04 | 654.04 | 654.04 | +13.549% | 101 | 555 | +102.677% |
| 2025-08-04 | 571.19 | 576.48 | 571.19 | 576.00 | +6.837% | 4 | 585 | +130.137% |
| 2025-08-01 | 534.45 | 539.14 | 533.87 | 539.14 | -13.469% | 55 | 585 | +145.871% |
| 2025-07-29 | 629.68 | 629.68 | 623.06 | 623.06 | -0.652% | 2 | 569 | +112.755% |
| 2025-07-25 | 627.64 | 627.64 | 627.15 | 627.15 | +2.383% | 2 | 569 | +111.367% |
| 2025-07-23 | 608.43 | 613.75 | 608.32 | 612.55 | +5.040% | 46 | 468 | +116.405% |
| 2025-07-22 | 583.10 | 583.16 | 583.10 | 583.16 | -0.524% | 10 | 445 | +127.312% |
| 2025-07-18 | 586.27 | 589.13 | 580.98 | 586.23 | +0.003% | 292 | 440 | +126.121% |
| 2025-07-17 | 584.86 | 586.21 | 584.86 | 586.21 | +3.613% | 32 | 340 | +126.129% |
| 2025-07-16 | 562.82 | 566.18 | 562.82 | 565.77 | -1.953% | 42 | 324 | +134.298% |
| 2025-07-15 | 583.73 | 583.73 | 576.87 | 577.04 | +0.320% | 147 | 312 | +129.722% |
| 2025-07-14 | 575.02 | 577.62 | 574.53 | 575.20 | +0.558% | 204 | 248 | +130.457% |
| 2025-07-11 | 571.30 | 572.76 | 571.30 | 572.01 | -2.092% | 64 | 146 | +131.742% |
| 2025-07-10 | 584.80 | 584.80 | 584.23 | 584.23 | +3.440% | 2 | 114 | +126.895% |
| 2025-07-09 | 560.81 | 564.80 | 560.81 | 564.80 | +2.927% | 28 | 113 | +134.701% |
| 2025-07-02 | 543.34 | 548.74 | 543.03 | 548.74 | +16.190% | 52 | 99 | +141.570% |
| 2025-06-25 | 472.89 | 472.89 | 472.28 | 472.28 | +12.135% | 2 | 81 | +180.679% |
| 2025-05-27 | 421.23 | 421.23 | 421.17 | 421.17 | -2.012% | 2 | 80 | +214.740% |
| 2025-05-15 | 418.74 | 429.82 | 418.59 | 429.82 | +1.824% | 70 | 80 | +208.406% |
| 2025-05-13 | 422.11 | 422.12 | 422.11 | 422.12 | +195.437% | 2 | 45 | +214.032% |
| 2025-04-07 | 142.88 | 142.88 | 142.88 | 142.88 | -36.478% | 1 | 44 | +827.765% |
| 2025-04-03 | 220.40 | 224.93 | 220.22 | 224.93 | -30.304% | 7 | 44 | +489.334% |
| 2025-03-26 | 322.40 | 322.73 | 322.40 | 322.73 | -6.436% | 4 | 47 | +310.743% |
| 2025-03-25 | 345.27 | 345.27 | 344.93 | 344.93 | +11.462% | 40 | 45 | +284.307% |
| 2025-03-12 | 303.94 | 309.46 | 303.94 | 309.46 | -34.450% | 2 | 5 | +328.356% |
| 2025-03-03 | 472.60 | 473.19 | 470.95 | 472.10 | 0.000% | 10 | 5 | +180.786% |