SPX271217C06950000
SPX Dec 17 2027 6950.00 Call
optionOPRA
EODOct 28, 2026
1,331.84USD+4.335%(+55.34)2Vol429OI
SPX271217C06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,331.68 | 1,331.84 | 1,331.68 | 1,331.84 | +4.335% | 2 | 429 | 0.000% |
| 2026-10-16 | 1,276.04 | 1,276.50 | 1,276.04 | 1,276.50 | -4.126% | 2 | 428 | +4.335% |
| 2026-08-24 | 1,331.44 | 1,331.44 | 1,331.44 | 1,331.44 | +2.877% | 3 | 431 | +0.030% |
| 2026-07-10 | 1,289.83 | 1,294.21 | 1,289.83 | 1,294.21 | +1.752% | 2 | 383 | +2.908% |
| 2026-07-07 | 1,271.92 | 1,271.92 | 1,271.92 | 1,271.92 | +6.050% | 1 | 383 | +4.711% |
| 2026-06-24 | 1,186.20 | 1,199.36 | 1,186.20 | 1,199.36 | -0.792% | 2 | 382 | +11.046% |
| 2026-06-23 | 1,208.94 | 1,208.94 | 1,208.94 | 1,208.94 | -5.092% | 1 | 381 | +10.166% |
| 2026-06-18 | 1,288.70 | 1,288.70 | 1,273.80 | 1,273.80 | -1.110% | 2 | 383 | +4.556% |
| 2026-06-17 | 1,288.10 | 1,288.10 | 1,288.10 | 1,288.10 | -4.598% | 1 | 384 | +3.396% |
| 2026-05-29 | 1,350.18 | 1,350.18 | 1,350.18 | 1,350.18 | +35.306% | 1 | 384 | -1.358% |
| 2026-04-29 | 997.87 | 997.87 | 997.87 | 997.87 | +0.659% | 1 | 384 | +33.468% |
| 2026-04-22 | 990.91 | 991.34 | 990.91 | 991.34 | +12.747% | 22 | 384 | +34.347% |
| 2026-04-14 | 879.26 | 879.26 | 879.26 | 879.26 | +10.026% | 51 | 395 | +51.473% |
| 2026-04-13 | 799.14 | 799.14 | 799.14 | 799.14 | +1.683% | 1 | 356 | +66.659% |
| 2026-04-09 | 757.05 | 785.91 | 757.05 | 785.91 | +3.149% | 4 | 355 | +69.465% |
| 2026-04-08 | 753.10 | 767.07 | 748.03 | 761.92 | +17.026% | 31 | 355 | +74.801% |
| 2026-04-02 | 651.07 | 651.07 | 651.07 | 651.07 | +17.346% | 1 | 382 | +104.562% |
| 2026-03-30 | 566.73 | 566.73 | 554.83 | 554.83 | -0.865% | 27 | 382 | +140.045% |
| 2026-03-27 | 560.13 | 560.13 | 559.67 | 559.67 | -18.197% | 7 | 353 | +137.969% |
| 2026-03-25 | 684.17 | 684.17 | 684.17 | 684.17 | +3.490% | 1 | 349 | +94.665% |
| 2026-03-20 | 661.50 | 661.90 | 660.10 | 661.10 | -7.366% | 6 | 349 | +101.458% |
| 2026-03-13 | 713.67 | 713.67 | 713.67 | 713.67 | -6.073% | 2 | 349 | +86.618% |
| 2026-03-06 | 759.81 | 759.81 | 759.81 | 759.81 | -2.713% | 1 | 347 | +75.286% |
| 2026-03-05 | 802.57 | 802.57 | 781.00 | 781.00 | -6.141% | 12 | 348 | +70.530% |
| 2026-02-26 | 832.10 | 832.10 | 832.10 | 832.10 | -4.330% | 2 | 347 | +60.058% |
| 2026-02-25 | 869.76 | 869.76 | 869.76 | 869.76 | +7.764% | 1 | 324 | +53.127% |
| 2026-02-12 | 807.10 | 807.10 | 807.10 | 807.10 | -1.212% | 11 | 324 | +65.015% |
| 2026-02-06 | 817.00 | 817.00 | 817.00 | 817.00 | +0.110% | 1 | 311 | +63.016% |
| 2026-02-05 | 794.00 | 818.00 | 794.00 | 816.10 | -6.077% | 7 | 312 | +63.196% |
| 2026-01-23 | 868.90 | 868.90 | 868.90 | 868.90 | -3.487% | 1 | 315 | +53.279% |
| 2026-01-16 | 897.92 | 900.29 | 897.92 | 900.29 | -0.904% | 2 | 315 | +47.935% |
| 2026-01-15 | 908.50 | 908.50 | 908.50 | 908.50 | +3.778% | 1 | 315 | +46.598% |
| 2026-01-14 | 875.43 | 875.43 | 875.43 | 875.43 | -3.053% | 1 | 315 | +52.136% |
| 2026-01-09 | 903.00 | 903.00 | 903.00 | 903.00 | +3.458% | 33 | 315 | +47.491% |
| 2026-01-08 | 872.82 | 872.82 | 872.82 | 872.82 | -3.149% | 1 | 299 | +52.590% |
| 2026-01-07 | 891.00 | 901.50 | 890.60 | 901.20 | +9.894% | 11 | 298 | +47.785% |
| 2026-01-02 | 820.06 | 820.06 | 820.06 | 820.06 | +2.355% | 1 | 303 | +62.408% |
| 2025-12-16 | 808.88 | 808.88 | 801.19 | 801.19 | -8.718% | 2 | 302 | +66.233% |
| 2025-12-04 | 877.71 | 877.71 | 877.71 | 877.71 | -5.764% | 1 | 300 | +51.740% |
| 2025-10-28 | 930.00 | 931.40 | 930.00 | 931.40 | +31.045% | 2 | 300 | +42.993% |
| 2025-09-15 | 710.76 | 710.81 | 710.75 | 710.75 | +13.437% | 4 | 298 | +87.385% |
| 2025-08-13 | 623.88 | 626.56 | 623.88 | 626.56 | +22.125% | 2 | 298 | +112.564% |
| 2025-08-01 | 511.30 | 513.70 | 510.11 | 513.05 | -15.009% | 24 | 298 | +159.593% |
| 2025-07-24 | 601.91 | 605.85 | 599.17 | 603.65 | +2.301% | 156 | 289 | +120.631% |
| 2025-07-23 | 582.01 | 590.07 | 581.88 | 590.07 | +3.915% | 34 | 211 | +125.709% |
| 2025-07-22 | 557.99 | 567.95 | 557.40 | 567.84 | +1.516% | 124 | 194 | +134.545% |
| 2025-07-18 | 559.05 | 560.39 | 558.64 | 559.36 | -0.340% | 106 | 132 | +138.101% |
| 2025-07-17 | 560.88 | 561.27 | 560.88 | 561.27 | +3.774% | 6 | 79 | +137.290% |
| 2025-07-16 | 538.57 | 540.86 | 537.42 | 540.86 | -2.507% | 20 | 76 | +146.245% |
| 2025-07-15 | 558.02 | 558.59 | 554.53 | 554.77 | +0.642% | 54 | 66 | +140.071% |
| 2025-07-14 | 550.24 | 551.23 | 549.91 | 551.23 | +0.364% | 48 | 39 | +141.612% |
| 2025-07-11 | 549.65 | 549.65 | 549.23 | 549.23 | +1.907% | 24 | 20 | +142.492% |
| 2025-07-09 | 539.31 | 539.44 | 538.73 | 538.95 | +27.162% | 30 | 22 | +147.118% |
| 2025-06-04 | 423.87 | 423.87 | 423.83 | 423.83 | +5.485% | 2 | 9 | +214.239% |
| 2025-05-15 | 396.66 | 401.79 | 396.66 | 401.79 | +0.055% | 4 | 8 | +231.477% |
| 2025-05-14 | 401.57 | 401.57 | 401.57 | 401.57 | +95.307% | 4 | 6 | +231.658% |
| 2025-04-22 | 205.77 | 205.77 | 205.61 | 205.61 | -31.379% | 4 | 2 | +547.751% |
| 2025-03-20 | 299.96 | 299.96 | 299.63 | 299.63 | 0.000% | 4 | 2 | +344.495% |