SPX271217C07050000
SPX Dec 17 2027 7050.00 Call
optionOPRA
EODOct 23, 2026
1,190.96USD-10.230%(-135.72)3Vol226OI
SPX271217C07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,190.96 | 1,190.96 | 1,190.96 | 1,190.96 | -10.230% | 3 | 223 | 0.000% |
| 2026-10-12 | 1,326.68 | 1,326.68 | 1,326.68 | 1,326.68 | +1.610% | 1 | 222 | -10.230% |
| 2026-10-05 | 1,305.66 | 1,305.66 | 1,305.66 | 1,305.66 | +2.979% | 1 | 221 | -8.785% |
| 2026-09-30 | 1,266.93 | 1,267.89 | 1,266.93 | 1,267.89 | +3.862% | 2 | 222 | -6.068% |
| 2026-09-29 | 1,220.26 | 1,220.75 | 1,220.26 | 1,220.75 | -4.622% | 4 | 222 | -2.440% |
| 2026-09-23 | 1,279.91 | 1,279.91 | 1,279.91 | 1,279.91 | -1.274% | 1 | 222 | -6.950% |
| 2026-09-03 | 1,296.42 | 1,296.42 | 1,296.42 | 1,296.42 | +0.530% | 1 | 221 | -8.135% |
| 2026-08-04 | 1,283.36 | 1,289.59 | 1,279.80 | 1,289.59 | +17.133% | 36 | 227 | -7.648% |
| 2026-07-27 | 1,100.96 | 1,100.96 | 1,100.96 | 1,100.96 | -1.524% | 1 | 227 | +8.175% |
| 2026-07-24 | 1,112.43 | 1,118.00 | 1,111.00 | 1,118.00 | -9.968% | 36 | 223 | +6.526% |
| 2026-07-10 | 1,241.78 | 1,241.78 | 1,241.78 | 1,241.78 | +14.541% | 1 | 223 | -4.093% |
| 2026-06-26 | 1,084.14 | 1,084.14 | 1,084.14 | 1,084.14 | -9.466% | 1 | 224 | +9.853% |
| 2026-06-22 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | -0.465% | 1 | 223 | -0.546% |
| 2026-06-18 | 1,203.10 | 1,203.10 | 1,203.10 | 1,203.10 | +2.596% | 1 | 224 | -1.009% |
| 2026-06-08 | 1,172.66 | 1,172.66 | 1,172.66 | 1,172.66 | -5.720% | 2 | 222 | +1.561% |
| 2026-05-28 | 1,243.80 | 1,243.80 | 1,243.80 | 1,243.80 | +6.115% | 1 | 223 | -4.248% |
| 2026-05-21 | 1,172.13 | 1,172.13 | 1,172.13 | 1,172.13 | +10.523% | 1 | 222 | +1.606% |
| 2026-05-06 | 1,060.53 | 1,060.53 | 1,060.53 | 1,060.53 | +2.667% | 2 | 222 | +12.299% |
| 2026-05-05 | 1,032.73 | 1,032.98 | 1,032.73 | 1,032.98 | +11.890% | 8 | 222 | +15.294% |
| 2026-04-29 | 923.21 | 923.21 | 923.21 | 923.21 | +0.600% | 1 | 222 | +29.002% |
| 2026-04-23 | 917.70 | 917.70 | 917.70 | 917.70 | +1.204% | 1 | 221 | +29.777% |
| 2026-04-21 | 906.78 | 906.78 | 906.78 | 906.78 | -0.946% | 1 | 221 | +31.339% |
| 2026-04-20 | 916.36 | 916.36 | 915.44 | 915.44 | +26.302% | 4 | 221 | +30.097% |
| 2026-04-10 | 724.80 | 724.80 | 724.80 | 724.80 | +3.519% | 1 | 219 | +64.316% |
| 2026-04-08 | 700.16 | 700.16 | 700.16 | 700.16 | +18.382% | 2 | 219 | +70.098% |
| 2026-04-02 | 576.02 | 591.44 | 576.02 | 591.44 | -1.930% | 28 | 247 | +101.366% |
| 2026-04-01 | 603.08 | 603.08 | 603.08 | 603.08 | +15.420% | 2 | 247 | +97.480% |
| 2026-03-30 | 514.88 | 522.51 | 514.88 | 522.51 | -9.800% | 11 | 246 | +127.931% |
| 2026-03-26 | 579.28 | 579.28 | 579.28 | 579.28 | -4.661% | 3 | 235 | +105.593% |
| 2026-03-20 | 608.30 | 608.30 | 605.70 | 607.60 | -2.831% | 3 | 232 | +96.011% |
| 2026-03-19 | 620.11 | 625.30 | 620.11 | 625.30 | -7.549% | 113 | 229 | +90.462% |
| 2026-03-12 | 676.36 | 676.36 | 676.36 | 676.36 | -9.660% | 1 | 139 | +76.084% |
| 2026-03-10 | 748.68 | 748.68 | 748.68 | 748.68 | +13.350% | 2 | 138 | +59.075% |
| 2026-03-09 | 660.50 | 660.50 | 660.50 | 660.50 | -9.925% | 2 | 138 | +80.312% |
| 2026-03-05 | 733.24 | 733.28 | 733.24 | 733.28 | -0.627% | 2 | 140 | +62.415% |
| 2026-03-03 | 737.91 | 737.91 | 737.91 | 737.91 | -3.711% | 3 | 141 | +61.396% |
| 2026-02-26 | 766.35 | 766.35 | 766.35 | 766.35 | -6.385% | 2 | 138 | +55.407% |
| 2026-02-11 | 818.62 | 818.62 | 818.62 | 818.62 | +11.568% | 1 | 138 | +45.484% |
| 2026-02-05 | 733.74 | 733.74 | 733.74 | 733.74 | -11.762% | 1 | 138 | +62.314% |
| 2026-02-02 | 831.55 | 831.55 | 831.55 | 831.55 | +0.973% | 10 | 137 | +43.222% |
| 2026-01-30 | 823.54 | 823.54 | 823.54 | 823.54 | -2.255% | 10 | 141 | +44.615% |
| 2026-01-13 | 842.54 | 842.54 | 842.54 | 842.54 | +5.239% | 2 | 131 | +41.354% |
| 2026-01-05 | 800.60 | 800.60 | 800.60 | 800.60 | +5.284% | 1 | 131 | +48.758% |
| 2026-01-02 | 760.42 | 760.42 | 760.42 | 760.42 | -5.752% | 1 | 130 | +56.619% |
| 2025-12-08 | 806.83 | 806.83 | 806.83 | 806.83 | -4.052% | 10 | 129 | +47.610% |
| 2025-12-05 | 840.90 | 840.90 | 840.90 | 840.90 | +2.379% | 2 | 129 | +41.629% |
| 2025-11-05 | 821.36 | 821.36 | 821.36 | 821.36 | -3.876% | 1 | 127 | +44.999% |
| 2025-10-31 | 854.48 | 854.48 | 854.48 | 854.48 | +12.069% | 10 | 126 | +39.378% |
| 2025-10-03 | 761.89 | 762.46 | 761.86 | 762.46 | +11.445% | 10 | 126 | +56.200% |
| 2025-09-26 | 683.62 | 684.16 | 682.14 | 684.16 | +3.372% | 42 | 126 | +74.076% |
| 2025-09-25 | 664.27 | 664.56 | 661.53 | 661.84 | +1.259% | 4 | 115 | +79.947% |
| 2025-09-15 | 653.80 | 653.80 | 653.34 | 653.61 | +17.982% | 42 | 113 | +82.213% |
| 2025-09-05 | 553.17 | 553.99 | 553.17 | 553.99 | -3.368% | 2 | 98 | +114.979% |
| 2025-08-27 | 573.40 | 573.40 | 573.30 | 573.30 | +3.985% | 2 | 97 | +107.738% |
| 2025-07-29 | 551.45 | 551.45 | 551.33 | 551.33 | +3.503% | 4 | 96 | +116.016% |
| 2025-07-23 | 522.67 | 532.67 | 522.67 | 532.67 | +4.310% | 8 | 94 | +123.583% |
| 2025-07-18 | 510.52 | 510.66 | 510.52 | 510.66 | +4.013% | 2 | 90 | +133.220% |
| 2025-07-16 | 491.83 | 493.86 | 490.88 | 490.96 | -2.438% | 36 | 89 | +142.578% |
| 2025-07-14 | 503.37 | 504.36 | 503.03 | 503.23 | +0.487% | 34 | 71 | +136.663% |
| 2025-07-11 | 497.41 | 503.28 | 497.25 | 500.79 | +1.834% | 198 | 54 | +137.816% |
| 2025-07-09 | 492.28 | 492.28 | 491.77 | 491.77 | +4.186% | 30 | 22 | +142.178% |
| 2025-07-02 | 471.86 | 472.01 | 471.50 | 472.01 | +23.832% | 14 | 8 | +152.317% |
| 2025-06-05 | 379.26 | 381.17 | 379.26 | 381.17 | -0.392% | 2 | 2 | +212.449% |
| 2025-06-04 | 382.60 | 382.93 | 382.60 | 382.67 | +35.998% | 6 | 1 | +211.224% |
| 2025-05-09 | 281.38 | 281.38 | 281.38 | 281.38 | +99.603% | 2 | 4 | +323.257% |
| 2025-04-04 | 140.97 | 140.97 | 140.97 | 140.97 | -24.279% | 2 | 4 | +744.832% |
| 2025-04-03 | 181.95 | 186.17 | 181.95 | 186.17 | 0.000% | 6 | 3 | +539.716% |