SPX271217C07250000
SPX Dec 17 2027 7250.00 Call
optionOPRA
EODOct 28, 2026
1,106.71USD+1.284%(+14.03)2Vol1,288OI
SPX271217C07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,107.38 | 1,107.38 | 1,106.71 | 1,106.71 | +1.284% | 2 | 1,287 | 0.000% |
| 2026-10-27 | 1,098.41 | 1,098.41 | 1,092.68 | 1,092.68 | +1.379% | 4 | 1,285 | +1.284% |
| 2026-10-16 | 1,080.00 | 1,080.17 | 1,077.82 | 1,077.82 | -7.793% | 4 | 1,283 | +2.680% |
| 2026-10-05 | 1,149.37 | 1,169.24 | 1,149.37 | 1,168.91 | +9.515% | 6 | 1,281 | -5.321% |
| 2026-09-18 | 1,067.35 | 1,067.35 | 1,067.35 | 1,067.35 | -5.690% | 2 | 1,279 | +3.688% |
| 2026-09-03 | 1,131.75 | 1,131.75 | 1,131.75 | 1,131.75 | +3.987% | 4 | 1,279 | -2.213% |
| 2026-09-02 | 1,090.90 | 1,091.70 | 1,088.36 | 1,088.36 | -8.957% | 4 | 1,280 | +1.686% |
| 2026-08-12 | 1,195.43 | 1,195.43 | 1,195.43 | 1,195.43 | +22.642% | 1 | 1,279 | -7.422% |
| 2026-07-27 | 974.73 | 974.73 | 974.73 | 974.73 | +0.872% | 1 | 1,279 | +13.540% |
| 2026-07-24 | 978.30 | 978.30 | 966.30 | 966.30 | -0.381% | 3 | 1,278 | +14.531% |
| 2026-07-23 | 970.00 | 970.00 | 970.00 | 970.00 | -9.671% | 1 | 1,278 | +14.094% |
| 2026-07-14 | 1,071.26 | 1,078.22 | 1,071.26 | 1,073.85 | -3.900% | 3 | 1,278 | +3.060% |
| 2026-06-15 | 1,117.47 | 1,117.47 | 1,117.43 | 1,117.43 | +5.958% | 2 | 1,276 | -0.959% |
| 2026-06-05 | 1,096.17 | 1,096.17 | 1,054.60 | 1,054.60 | -8.436% | 3 | 1,276 | +4.941% |
| 2026-06-04 | 1,117.24 | 1,156.53 | 1,117.24 | 1,151.76 | -0.642% | 58 | 1,254 | -3.911% |
| 2026-06-02 | 1,160.00 | 1,160.50 | 1,159.20 | 1,159.20 | +21.637% | 50 | 1,254 | -4.528% |
| 2026-05-07 | 972.30 | 981.50 | 951.80 | 953.00 | +0.146% | 8 | 1,255 | +16.129% |
| 2026-05-06 | 951.61 | 951.61 | 951.61 | 951.61 | +5.432% | 103 | 1,158 | +16.299% |
| 2026-05-05 | 893.60 | 902.58 | 893.60 | 902.58 | +13.651% | 62 | 1,128 | +22.616% |
| 2026-04-20 | 794.17 | 794.17 | 794.17 | 794.17 | -0.633% | 19 | 867 | +39.354% |
| 2026-04-17 | 800.34 | 803.61 | 799.07 | 799.23 | +6.564% | 4 | 852 | +38.472% |
| 2026-04-16 | 750.00 | 750.00 | 750.00 | 750.00 | +2.568% | 3 | 852 | +47.561% |
| 2026-04-15 | 721.53 | 731.95 | 721.53 | 731.22 | +9.933% | 3 | 852 | +51.351% |
| 2026-04-14 | 665.43 | 665.43 | 665.15 | 665.15 | +8.557% | 2 | 852 | +66.385% |
| 2026-04-09 | 612.69 | 612.72 | 612.69 | 612.72 | +37.845% | 2 | 852 | +80.622% |
| 2026-03-31 | 444.50 | 444.50 | 444.50 | 444.50 | +5.207% | 2 | 852 | +148.979% |
| 2026-03-30 | 422.50 | 422.50 | 422.50 | 422.50 | -5.860% | 1 | 850 | +161.943% |
| 2026-03-27 | 448.80 | 448.80 | 448.80 | 448.80 | -11.549% | 1 | 849 | +146.593% |
| 2026-03-20 | 507.40 | 507.40 | 507.40 | 507.40 | -9.409% | 1 | 849 | +118.114% |
| 2026-03-18 | 559.30 | 560.20 | 557.80 | 560.10 | -1.165% | 7 | 848 | +97.592% |
| 2026-03-16 | 566.70 | 566.70 | 566.70 | 566.70 | +1.016% | 1 | 841 | +95.290% |
| 2026-03-13 | 560.80 | 561.00 | 560.80 | 561.00 | -2.145% | 7 | 840 | +97.275% |
| 2026-03-12 | 574.10 | 574.10 | 573.00 | 573.30 | -0.933% | 9 | 833 | +93.042% |
| 2026-03-09 | 582.20 | 582.70 | 578.70 | 578.70 | -7.297% | 50 | 829 | +91.241% |
| 2026-03-05 | 624.45 | 624.45 | 624.25 | 624.25 | +1.183% | 2 | 812 | +77.286% |
| 2026-03-03 | 615.54 | 616.95 | 615.54 | 616.95 | -3.041% | 2 | 813 | +79.384% |
| 2026-02-27 | 636.30 | 636.70 | 636.30 | 636.30 | -6.762% | 20 | 814 | +73.929% |
| 2026-02-25 | 682.45 | 682.45 | 682.45 | 682.45 | +1.219% | 100 | 734 | +62.167% |
| 2026-02-20 | 674.23 | 674.23 | 674.23 | 674.23 | +3.227% | 100 | 734 | +64.144% |
| 2026-02-12 | 653.15 | 653.15 | 653.15 | 653.15 | -11.402% | 100 | 689 | +69.442% |
| 2026-01-28 | 737.21 | 737.21 | 737.21 | 737.21 | +0.653% | 1 | 510 | +50.121% |
| 2026-01-15 | 732.43 | 732.43 | 732.43 | 732.43 | +2.825% | 1 | 509 | +51.101% |
| 2025-12-24 | 712.31 | 712.31 | 712.31 | 712.31 | +6.006% | 1 | 423 | +55.369% |
| 2025-12-22 | 671.95 | 671.95 | 671.95 | 671.95 | +2.308% | 1 | 422 | +64.701% |
| 2025-12-16 | 656.79 | 656.79 | 656.79 | 656.79 | -1.404% | 50 | 422 | +68.503% |
| 2025-12-15 | 661.05 | 666.14 | 661.05 | 666.14 | -6.440% | 250 | 372 | +66.138% |
| 2025-11-10 | 711.99 | 711.99 | 711.99 | 711.99 | -5.808% | 1 | 42 | +55.439% |
| 2025-10-29 | 755.89 | 755.89 | 755.89 | 755.89 | +18.619% | 1 | 41 | +46.412% |
| 2025-10-23 | 637.24 | 637.24 | 637.24 | 637.24 | -0.664% | 4 | 40 | +73.672% |
| 2025-10-09 | 643.68 | 643.68 | 641.29 | 641.50 | +0.442% | 32 | 40 | +72.519% |
| 2025-10-03 | 639.75 | 639.75 | 638.68 | 638.68 | +10.079% | 2 | 21 | +73.281% |
| 2025-09-30 | 580.20 | 580.20 | 580.20 | 580.20 | 0.000% | 20 | 20 | +90.746% |