SPX271217C07100000
SPX Dec 17 2027 7100.00 Call
optionOPRA
EODOct 26, 2026
1,173.79USD-3.120%(-37.80)4Vol3,374OI
SPX271217C07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,172.33 | 1,174.27 | 1,172.08 | 1,173.79 | -3.120% | 4 | 3,376 | 0.000% |
| 2026-10-21 | 1,210.42 | 1,211.59 | 1,210.42 | 1,211.59 | +1.005% | 2 | 3,377 | -3.120% |
| 2026-10-20 | 1,214.30 | 1,214.30 | 1,199.53 | 1,199.53 | -1.693% | 2 | 3,377 | -2.146% |
| 2026-09-28 | 1,220.19 | 1,220.19 | 1,220.19 | 1,220.19 | -1.687% | 1 | 3,376 | -3.803% |
| 2026-09-25 | 1,241.13 | 1,241.13 | 1,241.13 | 1,241.13 | +6.789% | 1 | 3,376 | -5.426% |
| 2026-09-18 | 1,160.65 | 1,162.27 | 1,160.65 | 1,162.23 | +0.208% | 5 | 3,212 | +0.995% |
| 2026-09-17 | 1,159.82 | 1,159.82 | 1,159.82 | 1,159.82 | +2.614% | 435 | 3,025 | +1.204% |
| 2026-09-15 | 1,130.27 | 1,130.27 | 1,130.27 | 1,130.27 | -1.800% | 1 | 3,025 | +3.850% |
| 2026-09-14 | 1,150.99 | 1,150.99 | 1,150.99 | 1,150.99 | -2.417% | 2 | 3,023 | +1.981% |
| 2026-09-01 | 1,179.50 | 1,179.50 | 1,179.50 | 1,179.50 | -3.055% | 150 | 2,963 | -0.484% |
| 2026-08-31 | 1,216.67 | 1,216.67 | 1,216.67 | 1,216.67 | -0.377% | 1 | 2,963 | -3.524% |
| 2026-08-25 | 1,223.22 | 1,223.22 | 1,221.27 | 1,221.27 | -0.586% | 3 | 2,965 | -3.888% |
| 2026-08-21 | 1,231.54 | 1,231.54 | 1,228.47 | 1,228.47 | +3.341% | 3 | 2,964 | -4.451% |
| 2026-08-03 | 1,188.27 | 1,188.75 | 1,188.27 | 1,188.75 | +11.789% | 2 | 2,964 | -1.258% |
| 2026-07-27 | 1,063.39 | 1,063.39 | 1,063.39 | 1,063.39 | -1.166% | 4 | 2,960 | +10.382% |
| 2026-07-24 | 1,075.93 | 1,075.93 | 1,075.93 | 1,075.93 | -6.805% | 1 | 2,961 | +9.095% |
| 2026-07-22 | 1,140.93 | 1,154.49 | 1,140.93 | 1,154.49 | +3.903% | 8 | 2,969 | +1.672% |
| 2026-07-17 | 1,111.12 | 1,111.12 | 1,111.12 | 1,111.12 | -4.636% | 1 | 2,968 | +5.640% |
| 2026-07-13 | 1,165.13 | 1,165.13 | 1,165.13 | 1,165.13 | -3.363% | 1 | 2,967 | +0.743% |
| 2026-07-10 | 1,185.20 | 1,205.68 | 1,173.15 | 1,205.68 | +6.926% | 27 | 2,976 | -2.645% |
| 2026-07-08 | 1,127.58 | 1,127.58 | 1,127.58 | 1,127.58 | +8.033% | 1 | 2,975 | +4.098% |
| 2026-06-26 | 1,065.67 | 1,065.67 | 1,043.74 | 1,043.74 | -12.753% | 3 | 2,975 | +12.460% |
| 2026-06-22 | 1,196.30 | 1,196.30 | 1,196.30 | 1,196.30 | +1.373% | 1 | 2,975 | -1.882% |
| 2026-06-18 | 1,180.10 | 1,180.10 | 1,180.10 | 1,180.10 | +12.091% | 1 | 2,975 | -0.535% |
| 2026-06-11 | 1,052.81 | 1,052.81 | 1,052.81 | 1,052.81 | +1.155% | 1 | 2,975 | +11.491% |
| 2026-06-09 | 1,040.79 | 1,040.79 | 1,040.79 | 1,040.79 | -7.584% | 2 | 2,974 | +12.779% |
| 2026-06-08 | 1,142.50 | 1,142.50 | 1,126.20 | 1,126.20 | -2.275% | 2 | 2,974 | +4.226% |
| 2026-06-05 | 1,152.42 | 1,152.42 | 1,152.42 | 1,152.42 | -8.229% | 1 | 2,973 | +1.854% |
| 2026-06-04 | 1,224.03 | 1,259.54 | 1,224.03 | 1,255.76 | +1.117% | 16 | 2,962 | -6.528% |
| 2026-06-03 | 1,243.54 | 1,243.54 | 1,236.01 | 1,241.89 | -1.970% | 38 | 2,940 | -5.484% |
| 2026-06-02 | 1,251.81 | 1,266.85 | 1,251.81 | 1,266.85 | +0.265% | 17 | 2,950 | -7.346% |
| 2026-06-01 | 1,233.69 | 1,263.50 | 1,233.69 | 1,263.50 | +1.802% | 23 | 2,969 | -7.100% |
| 2026-05-29 | 1,248.15 | 1,248.15 | 1,241.13 | 1,241.13 | +1.361% | 3 | 2,969 | -5.426% |
| 2026-05-28 | 1,224.47 | 1,224.47 | 1,224.47 | 1,224.47 | +3.051% | 1 | 2,970 | -4.139% |
| 2026-05-27 | 1,188.22 | 1,188.22 | 1,188.22 | 1,188.22 | +7.153% | 1 | 2,970 | -1.214% |
| 2026-05-20 | 1,108.90 | 1,108.90 | 1,108.90 | 1,108.90 | -2.610% | 2 | 2,803 | +5.852% |
| 2026-05-15 | 1,138.62 | 1,138.62 | 1,138.62 | 1,138.62 | +2.736% | 1 | 2,792 | +3.089% |
| 2026-05-12 | 1,068.10 | 1,108.30 | 1,068.10 | 1,108.30 | -0.422% | 17 | 2,947 | +5.909% |
| 2026-05-11 | 1,112.00 | 1,113.00 | 1,112.00 | 1,113.00 | +1.720% | 4 | 2,947 | +5.462% |
| 2026-05-08 | 1,094.18 | 1,094.18 | 1,094.18 | 1,094.18 | +10.126% | 5 | 2,947 | +7.276% |
| 2026-05-05 | 986.82 | 993.57 | 986.82 | 993.57 | +3.904% | 2 | 2,947 | +18.139% |
| 2026-05-04 | 944.98 | 956.24 | 944.98 | 956.24 | +5.776% | 4 | 2,947 | +22.751% |
| 2026-04-30 | 904.02 | 904.02 | 904.02 | 904.02 | +1.119% | 2 | 2,947 | +29.841% |
| 2026-04-29 | 902.84 | 902.84 | 894.02 | 894.02 | -1.346% | 42 | 2,949 | +31.293% |
| 2026-04-28 | 897.46 | 906.22 | 897.46 | 906.22 | -1.722% | 2 | 2,928 | +29.526% |
| 2026-04-27 | 919.60 | 922.10 | 919.60 | 922.10 | +0.347% | 2 | 2,926 | +27.295% |
| 2026-04-24 | 918.91 | 918.91 | 918.91 | 918.91 | +4.281% | 1 | 2,926 | +27.737% |
| 2026-04-23 | 875.01 | 881.19 | 875.01 | 881.19 | -1.654% | 20 | 2,923 | +33.205% |
| 2026-04-22 | 895.69 | 896.01 | 895.69 | 896.01 | +1.851% | 2 | 2,923 | +31.002% |
| 2026-04-20 | 881.15 | 881.15 | 879.73 | 879.73 | -1.543% | 3 | 2,924 | +33.426% |
| 2026-04-17 | 880.86 | 898.69 | 880.86 | 893.52 | +6.207% | 10 | 2,926 | +31.367% |
| 2026-04-16 | 831.75 | 841.30 | 831.75 | 841.30 | +3.527% | 535 | 2,920 | +39.521% |
| 2026-04-15 | 812.64 | 812.64 | 812.64 | 812.64 | +4.466% | 6 | 2,490 | +44.442% |
| 2026-04-14 | 777.90 | 777.90 | 777.90 | 777.90 | +10.659% | 9 | 2,490 | +50.892% |
| 2026-04-10 | 702.97 | 702.97 | 702.97 | 702.97 | +1.001% | 1 | 2,481 | +66.976% |
| 2026-04-09 | 671.76 | 696.42 | 671.76 | 696.00 | +3.137% | 6 | 2,481 | +68.648% |
| 2026-04-08 | 674.83 | 674.83 | 674.83 | 674.83 | +19.755% | 2 | 2,481 | +73.939% |
| 2026-04-02 | 573.51 | 573.51 | 563.51 | 563.51 | -2.446% | 7 | 2,489 | +108.300% |
| 2026-04-01 | 578.41 | 578.41 | 577.64 | 577.64 | +22.879% | 100 | 2,489 | +103.204% |
| 2026-03-30 | 470.09 | 470.09 | 470.09 | 470.09 | -7.417% | 1 | 2,409 | +149.695% |
| 2026-03-27 | 512.58 | 512.58 | 507.75 | 507.75 | -8.183% | 69 | 2,410 | +131.175% |
| 2026-03-26 | 580.00 | 580.00 | 552.40 | 553.00 | -3.156% | 160 | 2,408 | +112.259% |
| 2026-03-24 | 571.02 | 571.02 | 571.02 | 571.02 | +1.067% | 2 | 2,343 | +105.560% |
| 2026-03-20 | 582.30 | 583.00 | 564.99 | 564.99 | -5.582% | 12 | 2,341 | +107.754% |
| 2026-03-19 | 598.39 | 598.39 | 598.39 | 598.39 | -8.648% | 1 | 2,331 | +96.158% |
| 2026-03-17 | 655.04 | 655.04 | 655.04 | 655.04 | +1.321% | 1 | 2,332 | +79.194% |
| 2026-03-16 | 644.40 | 646.50 | 644.40 | 646.50 | -1.414% | 3 | 2,331 | +81.561% |
| 2026-03-13 | 655.77 | 655.77 | 655.77 | 655.77 | -5.009% | 2 | 2,330 | +78.994% |
| 2026-03-11 | 686.65 | 690.35 | 686.65 | 690.35 | -2.615% | 153 | 2,330 | +70.028% |
| 2026-03-10 | 708.89 | 708.89 | 708.89 | 708.89 | +2.119% | 1 | 2,201 | +65.581% |
| 2026-03-09 | 624.10 | 694.18 | 624.10 | 694.18 | +0.315% | 4 | 2,201 | +69.090% |
| 2026-03-03 | 663.72 | 695.03 | 663.72 | 692.00 | -4.963% | 670 | 2,192 | +69.623% |
| 2026-03-02 | 728.14 | 728.14 | 728.14 | 728.14 | -0.455% | 1 | 1,689 | +61.204% |
| 2026-02-27 | 731.47 | 731.47 | 731.47 | 731.47 | -2.652% | 40 | 1,688 | +60.470% |
| 2026-02-20 | 751.40 | 751.40 | 751.40 | 751.40 | +4.058% | 1 | 1,681 | +56.214% |
| 2026-02-19 | 722.40 | 722.40 | 722.10 | 722.10 | -10.259% | 16 | 1,680 | +62.552% |
| 2026-02-12 | 804.65 | 804.65 | 804.65 | 804.65 | +5.390% | 1 | 1,664 | +45.876% |
| 2026-02-03 | 803.18 | 805.54 | 763.50 | 763.50 | -7.375% | 50 | 1,663 | +53.738% |
| 2026-02-02 | 824.29 | 824.29 | 824.29 | 824.29 | +3.627% | 55 | 1,673 | +42.400% |
| 2026-01-30 | 792.21 | 800.12 | 782.71 | 795.44 | -0.441% | 14 | 1,710 | +47.565% |
| 2026-01-29 | 798.96 | 798.96 | 798.96 | 798.96 | -4.332% | 1 | 1,702 | +46.915% |
| 2026-01-28 | 839.60 | 840.51 | 834.96 | 835.14 | +0.725% | 20 | 1,701 | +40.550% |
| 2026-01-27 | 827.10 | 829.14 | 827.10 | 829.13 | +2.286% | 7 | 1,696 | +41.569% |
| 2026-01-26 | 809.02 | 811.64 | 809.02 | 810.60 | +2.725% | 36 | 1,695 | +44.805% |
| 2026-01-22 | 789.10 | 789.10 | 789.10 | 789.10 | -2.612% | 1 | 1,683 | +48.750% |
| 2026-01-16 | 806.70 | 810.26 | 805.48 | 810.26 | -0.326% | 12 | 1,683 | +44.866% |
| 2026-01-15 | 812.92 | 812.92 | 812.91 | 812.91 | +2.041% | 23 | 1,683 | +44.394% |
| 2026-01-06 | 782.47 | 796.65 | 782.47 | 796.65 | +4.962% | 19 | 1,664 | +47.341% |
| 2025-12-31 | 758.99 | 758.99 | 758.99 | 758.99 | -4.342% | 3 | 1,664 | +54.652% |
| 2025-12-26 | 793.44 | 793.44 | 793.44 | 793.44 | +12.204% | 1 | 1,664 | +47.937% |
| 2025-12-18 | 716.08 | 716.08 | 707.14 | 707.14 | +2.912% | 12 | 1,663 | +65.991% |
| 2025-12-17 | 709.68 | 709.68 | 684.69 | 687.13 | -8.260% | 915 | 1,662 | +70.825% |
| 2025-12-15 | 749.00 | 749.00 | 749.00 | 749.00 | -6.841% | 5 | 1,280 | +56.714% |
| 2025-12-05 | 804.00 | 804.00 | 804.00 | 804.00 | +4.353% | 1 | 1,280 | +45.994% |
| 2025-12-02 | 770.11 | 770.57 | 770.11 | 770.46 | +16.974% | 211 | 1,279 | +52.349% |
| 2025-11-18 | 658.66 | 658.66 | 658.66 | 658.66 | -13.915% | 1 | 1,152 | +78.209% |
| 2025-11-14 | 765.13 | 765.13 | 765.13 | 765.13 | -5.719% | 28 | 1,152 | +53.411% |
| 2025-11-12 | 811.54 | 811.54 | 811.54 | 811.54 | +1.053% | 1 | 1,125 | +44.637% |
| 2025-11-10 | 771.05 | 803.57 | 771.05 | 803.08 | +7.546% | 3 | 1,125 | +46.161% |
| 2025-11-06 | 753.00 | 753.00 | 730.90 | 746.73 | -5.628% | 101 | 1,125 | +57.191% |
| 2025-11-05 | 791.26 | 791.26 | 791.26 | 791.26 | +11.478% | 1 | 1,026 | +48.344% |
| 2025-10-20 | 710.01 | 710.01 | 709.79 | 709.79 | -3.125% | 2 | 852 | +65.371% |
| 2025-10-03 | 732.42 | 732.69 | 732.42 | 732.69 | +4.655% | 2 | 867 | +60.203% |
| 2025-10-02 | 692.90 | 700.10 | 692.90 | 700.10 | +34.578% | 116 | 867 | +67.660% |
| 2025-08-11 | 521.02 | 521.02 | 520.22 | 520.22 | +17.972% | 2 | 643 | +125.633% |
| 2025-08-01 | 440.61 | 440.97 | 440.61 | 440.97 | -15.306% | 2 | 642 | +166.184% |
| 2025-07-29 | 520.66 | 520.66 | 520.66 | 520.66 | -1.762% | 1 | 642 | +125.443% |
| 2025-07-25 | 530.00 | 530.00 | 530.00 | 530.00 | +0.123% | 30 | 641 | +121.470% |
| 2025-07-24 | 529.64 | 529.64 | 529.35 | 529.35 | +5.547% | 2 | 611 | +121.742% |
| 2025-07-23 | 500.91 | 501.53 | 500.91 | 501.53 | +2.313% | 32 | 611 | +134.042% |
| 2025-07-22 | 490.37 | 490.87 | 489.84 | 490.19 | -2.009% | 22 | 595 | +139.456% |
| 2025-07-21 | 502.81 | 502.81 | 500.24 | 500.24 | +2.672% | 2 | 584 | +134.645% |
| 2025-07-18 | 487.11 | 487.22 | 487.03 | 487.22 | +3.706% | 20 | 584 | +140.916% |
| 2025-07-16 | 468.45 | 471.02 | 465.35 | 469.81 | -0.968% | 74 | 574 | +149.844% |
| 2025-07-15 | 474.00 | 474.40 | 474.00 | 474.40 | -0.749% | 2 | 564 | +147.426% |
| 2025-07-14 | 474.40 | 481.17 | 474.40 | 477.98 | +0.067% | 131 | 492 | +145.573% |
| 2025-07-11 | 475.34 | 478.24 | 475.34 | 477.66 | -2.039% | 332 | 419 | +145.738% |
| 2025-07-10 | 488.26 | 488.26 | 487.60 | 487.60 | +3.437% | 32 | 335 | +140.728% |
| 2025-07-09 | 467.22 | 471.98 | 465.52 | 471.40 | -3.427% | 156 | 319 | +149.001% |
| 2025-07-03 | 488.07 | 488.13 | 488.04 | 488.13 | +8.099% | 10 | 248 | +140.467% |
| 2025-07-02 | 449.20 | 451.86 | 449.20 | 451.56 | +1.965% | 8 | 248 | +159.941% |
| 2025-07-01 | 442.86 | 442.86 | 442.86 | 442.86 | +14.570% | 1 | 244 | +165.048% |
| 2025-06-25 | 386.47 | 386.65 | 386.29 | 386.54 | +6.435% | 48 | 243 | +203.666% |
| 2025-06-04 | 363.23 | 363.23 | 363.17 | 363.17 | +3.562% | 2 | 237 | +223.207% |
| 2025-05-15 | 344.30 | 351.86 | 344.12 | 350.68 | +3.439% | 68 | 46 | +234.718% |
| 2025-05-13 | 344.03 | 347.14 | 339.02 | 339.02 | +31.373% | 18 | 17 | +246.230% |
| 2025-05-06 | 258.06 | 258.06 | 258.06 | 258.06 | +38.281% | 1 | 17 | +354.852% |
| 2025-04-24 | 184.82 | 186.62 | 184.82 | 186.62 | -11.655% | 2 | 16 | +528.973% |
| 2025-04-23 | 208.82 | 211.24 | 202.81 | 211.24 | +22.168% | 3 | 15 | +455.667% |
| 2025-04-22 | 173.53 | 173.53 | 172.19 | 172.91 | +0.699% | 12 | 16 | +578.844% |
| 2025-04-17 | 170.62 | 171.90 | 170.10 | 171.71 | +31.106% | 18 | 1 | +583.589% |
| 2025-04-04 | 130.97 | 130.97 | 130.97 | 130.97 | 0.000% | 2 | 1 | +796.228% |