SPX271217C07300000
SPX Dec 17 2027 7300.00 Call
optionOPRA
EODOct 28, 2026
1,082.22USD+1.564%(+16.67)40Vol2,002OI
SPX271217C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,071.63 | 1,082.22 | 1,063.93 | 1,082.22 | +1.564% | 40 | 1,962 | 0.000% |
| 2026-10-27 | 1,045.36 | 1,065.55 | 1,045.36 | 1,065.55 | +2.916% | 6 | 1,961 | +1.564% |
| 2026-10-26 | 1,011.58 | 1,035.36 | 1,008.40 | 1,035.36 | +4.133% | 8 | 1,959 | +4.526% |
| 2026-10-23 | 993.79 | 994.27 | 993.16 | 994.27 | -2.271% | 58 | 1,959 | +8.846% |
| 2026-10-22 | 1,015.57 | 1,017.41 | 1,015.57 | 1,017.37 | -6.376% | 4 | 1,959 | +6.374% |
| 2026-10-21 | 1,066.07 | 1,086.65 | 1,059.53 | 1,086.65 | +2.878% | 160 | 1,959 | -0.408% |
| 2026-10-20 | 1,056.24 | 1,056.25 | 1,055.81 | 1,056.25 | -0.505% | 58 | 1,959 | +2.459% |
| 2026-10-16 | 1,062.27 | 1,062.27 | 1,061.61 | 1,061.61 | -1.284% | 2 | 1,959 | +1.941% |
| 2026-10-15 | 1,074.02 | 1,076.08 | 1,073.35 | 1,075.42 | -4.855% | 10 | 1,963 | +0.632% |
| 2026-10-13 | 1,120.90 | 1,133.30 | 1,120.90 | 1,130.30 | -1.308% | 4 | 1,964 | -4.254% |
| 2026-10-09 | 1,143.55 | 1,145.28 | 1,143.23 | 1,145.28 | -0.351% | 7 | 1,962 | -5.506% |
| 2026-10-06 | 1,149.31 | 1,149.31 | 1,149.31 | 1,149.31 | +10.311% | 1 | 1,962 | -5.837% |
| 2026-09-29 | 1,041.88 | 1,041.88 | 1,041.88 | 1,041.88 | -5.860% | 1 | 1,962 | +3.872% |
| 2026-09-25 | 1,093.61 | 1,106.74 | 1,093.61 | 1,106.74 | +4.555% | 3 | 1,962 | -2.216% |
| 2026-09-24 | 1,058.52 | 1,058.52 | 1,058.52 | 1,058.52 | +3.399% | 2 | 1,960 | +2.239% |
| 2026-09-18 | 1,023.72 | 1,023.72 | 1,023.72 | 1,023.72 | +3.497% | 2 | 1,960 | +5.714% |
| 2026-09-15 | 989.13 | 989.13 | 989.13 | 989.13 | -3.847% | 20 | 1,960 | +9.411% |
| 2026-09-09 | 1,021.70 | 1,030.30 | 1,021.70 | 1,028.70 | -2.835% | 78 | 1,938 | +5.203% |
| 2026-09-08 | 1,058.71 | 1,058.71 | 1,058.71 | 1,058.71 | -3.891% | 1 | 1,938 | +2.221% |
| 2026-09-04 | 1,100.91 | 1,101.57 | 1,100.80 | 1,101.57 | +4.554% | 36 | 1,938 | -1.757% |
| 2026-09-02 | 1,053.59 | 1,053.59 | 1,053.59 | 1,053.59 | -2.400% | 1 | 1,937 | +2.717% |
| 2026-08-31 | 1,092.03 | 1,092.03 | 1,079.50 | 1,079.50 | -2.692% | 6 | 1,936 | +0.252% |
| 2026-08-28 | 1,105.20 | 1,109.36 | 1,105.20 | 1,109.36 | +1.711% | 3 | 1,935 | -2.446% |
| 2026-08-26 | 1,092.20 | 1,092.20 | 1,090.70 | 1,090.70 | +1.649% | 2 | 1,934 | -0.777% |
| 2026-08-24 | 1,073.01 | 1,073.01 | 1,073.01 | 1,073.01 | -1.014% | 5 | 1,939 | +0.858% |
| 2026-08-21 | 1,086.10 | 1,086.10 | 1,084.00 | 1,084.00 | -2.509% | 2 | 1,938 | -0.164% |
| 2026-08-20 | 1,098.80 | 1,111.90 | 1,095.70 | 1,111.90 | -5.771% | 8 | 1,934 | -2.669% |
| 2026-08-17 | 1,178.10 | 1,180.00 | 1,178.10 | 1,180.00 | -1.798% | 6 | 1,930 | -8.286% |
| 2026-08-13 | 1,190.00 | 1,201.60 | 1,190.00 | 1,201.60 | +4.138% | 4 | 1,930 | -9.935% |
| 2026-08-12 | 1,161.10 | 1,166.30 | 1,153.85 | 1,153.85 | +0.510% | 4 | 1,930 | -6.208% |
| 2026-08-11 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.628% | 6 | 1,924 | -5.730% |
| 2026-08-10 | 1,173.00 | 1,173.00 | 1,167.00 | 1,167.00 | +0.610% | 6 | 1,928 | -7.265% |
| 2026-08-07 | 1,159.93 | 1,159.93 | 1,159.93 | 1,159.93 | +4.419% | 2 | 1,928 | -6.700% |
| 2026-08-04 | 1,110.26 | 1,110.84 | 1,110.26 | 1,110.84 | +5.155% | 30 | 1,904 | -2.576% |
| 2026-08-03 | 1,056.38 | 1,056.38 | 1,056.38 | 1,056.38 | +7.708% | 2 | 1,904 | +2.446% |
| 2026-07-31 | 980.78 | 980.78 | 980.78 | 980.78 | +5.426% | 1 | 1,904 | +10.343% |
| 2026-07-28 | 930.30 | 930.30 | 930.30 | 930.30 | -0.916% | 1 | 1,903 | +16.330% |
| 2026-07-24 | 932.70 | 968.50 | 932.70 | 938.90 | -5.296% | 10 | 1,906 | +15.265% |
| 2026-07-20 | 991.41 | 991.41 | 991.41 | 991.41 | -4.937% | 2 | 1,906 | +9.160% |
| 2026-07-16 | 1,042.90 | 1,042.90 | 1,042.90 | 1,042.90 | +8.054% | 12 | 1,894 | +3.770% |
| 2026-07-08 | 965.17 | 965.17 | 965.17 | 965.17 | -3.931% | 25 | 1,869 | +12.127% |
| 2026-07-07 | 1,004.66 | 1,004.66 | 1,004.66 | 1,004.66 | +3.598% | 1 | 1,870 | +7.720% |
| 2026-07-02 | 969.77 | 969.77 | 969.77 | 969.77 | -3.989% | 2 | 1,870 | +11.596% |
| 2026-07-01 | 1,010.81 | 1,010.81 | 1,010.06 | 1,010.06 | +0.892% | 2 | 1,870 | +7.144% |
| 2026-06-30 | 1,000.04 | 1,001.13 | 1,000.04 | 1,001.13 | +9.310% | 3 | 1,867 | +8.100% |
| 2026-06-26 | 936.46 | 936.46 | 915.86 | 915.86 | -3.758% | 6 | 1,872 | +18.164% |
| 2026-06-25 | 951.62 | 951.62 | 951.62 | 951.62 | -0.874% | 1 | 1,873 | +13.724% |
| 2026-06-23 | 960.01 | 960.01 | 960.01 | 960.01 | -6.442% | 1 | 1,873 | +12.730% |
| 2026-06-22 | 1,049.50 | 1,049.50 | 1,026.11 | 1,026.11 | -0.886% | 2 | 1,873 | +5.468% |
| 2026-06-18 | 1,041.69 | 1,041.69 | 1,035.28 | 1,035.28 | -0.653% | 7 | 1,866 | +4.534% |
| 2026-06-17 | 1,037.65 | 1,048.47 | 1,036.57 | 1,042.09 | -0.891% | 104 | 1,784 | +3.851% |
| 2026-06-16 | 1,062.76 | 1,067.27 | 1,051.46 | 1,051.46 | -1.927% | 24 | 1,797 | +2.925% |
| 2026-06-15 | 1,080.42 | 1,091.37 | 1,072.12 | 1,072.12 | +8.930% | 58 | 1,798 | +0.942% |
| 2026-06-12 | 977.28 | 984.23 | 977.28 | 984.23 | -1.751% | 22 | 1,798 | +9.956% |
| 2026-06-08 | 998.91 | 1,001.78 | 998.91 | 1,001.77 | -5.618% | 4 | 1,796 | +8.031% |
| 2026-06-05 | 1,062.18 | 1,062.18 | 1,059.65 | 1,061.40 | -4.150% | 7 | 1,796 | +1.962% |
| 2026-06-04 | 1,087.17 | 1,107.35 | 1,087.17 | 1,107.35 | +0.752% | 7 | 1,800 | -2.269% |
| 2026-05-29 | 1,101.23 | 1,101.23 | 1,099.09 | 1,099.09 | +4.815% | 55 | 1,795 | -1.535% |
| 2026-05-26 | 1,048.60 | 1,048.60 | 1,048.60 | 1,048.60 | +10.727% | 1 | 1,795 | +3.206% |
| 2026-05-19 | 963.83 | 963.83 | 947.01 | 947.01 | -9.809% | 10 | 1,793 | +14.278% |
| 2026-05-14 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | +3.245% | 4 | 1,789 | +3.069% |
| 2026-05-13 | 987.89 | 1,017.00 | 987.89 | 1,017.00 | +4.908% | 6 | 1,789 | +6.413% |
| 2026-05-12 | 943.04 | 969.42 | 942.80 | 969.42 | +0.490% | 21 | 1,789 | +11.636% |
| 2026-05-08 | 964.69 | 964.69 | 964.69 | 964.69 | +4.928% | 1 | 1,789 | +12.183% |
| 2026-05-07 | 919.38 | 919.38 | 919.38 | 919.38 | +0.150% | 120 | 1,753 | +17.712% |
| 2026-05-06 | 918.00 | 918.00 | 918.00 | 918.00 | +11.958% | 38 | 1,753 | +17.889% |
| 2026-05-04 | 824.38 | 824.38 | 818.76 | 819.95 | +4.201% | 24 | 1,753 | +31.986% |
| 2026-04-30 | 786.89 | 786.89 | 786.89 | 786.89 | +1.897% | 1 | 1,753 | +37.531% |
| 2026-04-28 | 772.24 | 772.24 | 772.24 | 772.24 | -3.738% | 14 | 1,751 | +40.140% |
| 2026-04-27 | 796.30 | 803.19 | 796.30 | 802.23 | +1.267% | 29 | 1,737 | +34.901% |
| 2026-04-24 | 767.81 | 792.74 | 764.93 | 792.19 | +3.948% | 41 | 1,741 | +36.611% |
| 2026-04-23 | 769.58 | 780.80 | 762.10 | 762.10 | -1.871% | 12 | 1,742 | +42.005% |
| 2026-04-22 | 769.97 | 776.63 | 769.97 | 776.63 | +4.109% | 63 | 1,742 | +39.348% |
| 2026-04-21 | 778.13 | 778.13 | 745.98 | 745.98 | -2.942% | 17 | 1,747 | +45.074% |
| 2026-04-20 | 768.59 | 768.59 | 768.59 | 768.59 | -0.263% | 1 | 1,747 | +40.806% |
| 2026-04-17 | 775.20 | 776.50 | 770.62 | 770.62 | +20.222% | 118 | 1,748 | +40.435% |
| 2026-04-14 | 641.00 | 641.00 | 641.00 | 641.00 | +10.219% | 5 | 1,726 | +68.833% |
| 2026-04-10 | 581.57 | 581.57 | 581.57 | 581.57 | +0.505% | 58 | 1,726 | +86.086% |
| 2026-04-09 | 578.65 | 578.65 | 578.65 | 578.65 | +5.593% | 1 | 1,732 | +87.025% |
| 2026-04-08 | 558.71 | 561.19 | 548.00 | 548.00 | +16.124% | 22 | 1,729 | +97.485% |
| 2026-04-02 | 454.80 | 471.91 | 454.80 | 471.91 | +8.236% | 2 | 1,734 | +129.328% |
| 2026-03-31 | 436.00 | 436.00 | 436.00 | 436.00 | +15.040% | 44 | 1,734 | +148.216% |
| 2026-03-30 | 403.86 | 403.86 | 379.00 | 379.00 | -8.279% | 64 | 1,696 | +185.546% |
| 2026-03-27 | 413.21 | 413.21 | 413.21 | 413.21 | -15.295% | 2 | 1,632 | +161.906% |
| 2026-03-24 | 493.86 | 493.86 | 487.82 | 487.82 | +2.148% | 50 | 1,635 | +121.848% |
| 2026-03-20 | 483.60 | 483.60 | 477.56 | 477.56 | -10.301% | 6 | 1,644 | +126.614% |
| 2026-03-18 | 533.90 | 535.40 | 532.40 | 532.40 | -5.020% | 12 | 1,638 | +103.272% |
| 2026-03-17 | 560.54 | 560.54 | 560.54 | 560.54 | +3.593% | 1 | 1,647 | +93.067% |
| 2026-03-16 | 541.20 | 541.20 | 541.10 | 541.10 | +2.871% | 2 | 1,646 | +100.004% |
| 2026-03-13 | 526.00 | 526.00 | 526.00 | 526.00 | -2.737% | 53 | 1,646 | +105.745% |
| 2026-03-12 | 552.00 | 552.00 | 540.80 | 540.80 | +2.327% | 35 | 1,596 | +100.115% |
| 2026-03-09 | 528.50 | 528.50 | 528.50 | 528.50 | -8.447% | 2 | 1,593 | +104.772% |
| 2026-03-05 | 593.05 | 598.30 | 577.26 | 577.26 | -3.695% | 70 | 1,595 | +87.475% |
| 2026-03-03 | 587.73 | 599.46 | 587.35 | 599.41 | -5.215% | 114 | 1,614 | +80.548% |
| 2026-03-02 | 632.39 | 632.39 | 632.39 | 632.39 | +1.353% | 1 | 1,583 | +71.132% |
| 2026-02-26 | 623.95 | 623.95 | 623.95 | 623.95 | -0.987% | 1 | 1,582 | +73.447% |
| 2026-02-13 | 630.16 | 630.17 | 630.16 | 630.17 | -9.197% | 48 | 1,551 | +71.735% |
| 2026-02-09 | 694.00 | 694.00 | 694.00 | 694.00 | +5.710% | 30 | 1,401 | +55.939% |
| 2026-02-06 | 656.51 | 656.51 | 656.51 | 656.51 | +8.914% | 1 | 1,395 | +64.844% |
| 2026-02-05 | 602.78 | 602.78 | 602.78 | 602.78 | -13.966% | 1 | 1,394 | +79.538% |
| 2026-02-02 | 700.63 | 700.63 | 700.63 | 700.63 | +2.327% | 91 | 1,325 | +54.464% |
| 2026-01-30 | 682.40 | 692.20 | 680.80 | 684.70 | +1.678% | 85 | 1,234 | +58.058% |
| 2026-01-22 | 673.07 | 679.00 | 673.07 | 673.40 | -0.156% | 144 | 926 | +60.710% |
| 2026-01-14 | 662.29 | 674.45 | 662.29 | 674.45 | -4.882% | 88 | 870 | +60.460% |
| 2026-01-12 | 709.07 | 709.07 | 709.07 | 709.07 | +6.244% | 1 | 784 | +52.625% |
| 2026-01-08 | 667.40 | 667.40 | 667.40 | 667.40 | -1.298% | 55 | 783 | +62.155% |
| 2026-01-06 | 673.90 | 676.18 | 668.12 | 676.18 | +3.171% | 18 | 753 | +60.049% |
| 2025-12-30 | 655.40 | 655.40 | 655.40 | 655.40 | -4.366% | 105 | 722 | +65.124% |
| 2025-12-24 | 685.32 | 685.32 | 685.32 | 685.32 | +13.465% | 1 | 676 | +57.915% |
| 2025-12-18 | 597.40 | 604.41 | 597.40 | 603.99 | -10.533% | 3 | 676 | +79.178% |
| 2025-12-09 | 675.10 | 675.10 | 675.10 | 675.10 | -2.947% | 1 | 677 | +60.305% |
| 2025-12-05 | 695.60 | 695.60 | 695.60 | 695.60 | -3.248% | 2 | 676 | +55.581% |
| 2025-10-28 | 718.95 | 718.95 | 718.95 | 718.95 | +5.593% | 125 | 559 | +50.528% |
| 2025-10-27 | 673.19 | 680.87 | 673.19 | 680.87 | +11.536% | 2 | 491 | +58.947% |
| 2025-10-21 | 610.45 | 610.45 | 610.45 | 610.45 | +6.536% | 10 | 491 | +77.282% |
| 2025-10-17 | 573.00 | 573.00 | 573.00 | 573.00 | +0.122% | 30 | 497 | +88.869% |
| 2025-10-13 | 572.30 | 572.30 | 572.30 | 572.30 | +0.970% | 15 | 428 | +89.100% |
| 2025-10-10 | 566.80 | 566.80 | 566.80 | 566.80 | -8.582% | 25 | 413 | +90.935% |
| 2025-10-09 | 620.01 | 620.01 | 620.01 | 620.01 | -0.225% | 1 | 413 | +74.549% |
| 2025-10-06 | 621.41 | 621.41 | 621.41 | 621.41 | +2.594% | 2 | 413 | +74.156% |
| 2025-10-03 | 605.70 | 605.70 | 605.70 | 605.70 | +9.595% | 1 | 415 | +78.673% |
| 2025-09-19 | 552.67 | 552.67 | 552.67 | 552.67 | +20.633% | 1 | 413 | +95.817% |
| 2025-09-05 | 457.00 | 458.14 | 457.00 | 458.14 | +1.459% | 2 | 413 | +136.220% |
| 2025-08-27 | 450.29 | 452.19 | 450.29 | 451.55 | +1.154% | 22 | 412 | +139.668% |
| 2025-08-22 | 445.60 | 446.40 | 445.60 | 446.40 | +0.681% | 2 | 401 | +142.433% |
| 2025-07-31 | 442.29 | 443.38 | 442.29 | 443.38 | +2.065% | 12 | 389 | +144.084% |
| 2025-07-24 | 434.68 | 434.68 | 434.41 | 434.41 | +7.174% | 2 | 383 | +149.124% |
| 2025-07-17 | 405.33 | 405.33 | 405.33 | 405.33 | +5.805% | 1 | 383 | +166.997% |
| 2025-07-16 | 383.04 | 383.09 | 383.04 | 383.09 | -5.401% | 2 | 383 | +182.498% |
| 2025-07-15 | 405.72 | 405.72 | 404.96 | 404.96 | +3.948% | 2 | 382 | +167.241% |
| 2025-07-11 | 389.76 | 391.34 | 389.41 | 389.58 | -2.256% | 292 | 381 | +177.791% |
| 2025-07-10 | 398.57 | 398.57 | 398.57 | 398.57 | +4.196% | 1 | 387 | +171.526% |
| 2025-07-09 | 382.40 | 382.52 | 382.40 | 382.52 | +1.451% | 36 | 386 | +182.919% |
| 2025-07-08 | 377.12 | 377.12 | 377.05 | 377.05 | -5.693% | 2 | 368 | +187.023% |
| 2025-07-03 | 400.04 | 400.04 | 399.48 | 399.81 | +12.737% | 6 | 368 | +170.684% |
| 2025-06-30 | 354.64 | 354.64 | 354.64 | 354.64 | +14.964% | 1 | 368 | +205.160% |
| 2025-06-25 | 308.64 | 308.64 | 308.48 | 308.48 | +18.164% | 2 | 367 | +250.823% |
| 2025-05-27 | 261.06 | 261.06 | 261.06 | 261.06 | +0.054% | 1 | 194 | +314.548% |
| 2025-05-21 | 262.12 | 264.50 | 259.85 | 260.92 | -11.991% | 7 | 195 | +314.771% |
| 2025-05-19 | 296.47 | 296.47 | 296.47 | 296.47 | -0.480% | 1 | 197 | +265.035% |
| 2025-05-16 | 297.90 | 297.90 | 297.90 | 297.90 | +7.771% | 2 | 198 | +263.283% |
| 2025-05-14 | 276.42 | 276.42 | 276.42 | 276.42 | +1.778% | 1 | 197 | +291.513% |
| 2025-05-13 | 273.59 | 275.63 | 271.06 | 271.59 | +4.841% | 21 | 197 | +298.476% |
| 2025-05-12 | 259.50 | 261.16 | 259.05 | 259.05 | +27.241% | 4 | 191 | +317.765% |
| 2025-05-07 | 203.59 | 203.59 | 203.59 | 203.59 | +1.516% | 1 | 190 | +431.568% |
| 2025-05-06 | 200.55 | 200.55 | 200.55 | 200.55 | +6.755% | 1 | 190 | +439.626% |
| 2025-05-01 | 197.26 | 197.26 | 187.86 | 187.86 | +19.087% | 10 | 189 | +476.078% |
| 2025-04-23 | 157.75 | 157.75 | 157.75 | 157.75 | +16.636% | 1 | 190 | +586.035% |
| 2025-04-22 | 135.25 | 135.25 | 135.25 | 135.25 | +24.977% | 1 | 190 | +700.163% |
| 2025-04-21 | 108.22 | 108.22 | 108.22 | 108.22 | -19.389% | 14 | 190 | +900.018% |
| 2025-04-17 | 134.25 | 134.25 | 134.25 | 134.25 | +6.252% | 2 | 202 | +706.123% |
| 2025-04-16 | 126.35 | 126.35 | 126.35 | 126.35 | -24.997% | 12 | 202 | +756.526% |
| 2025-04-02 | 169.74 | 169.74 | 168.46 | 168.46 | -14.548% | 2 | 189 | +542.420% |
| 2025-03-27 | 197.06 | 197.14 | 197.06 | 197.14 | -2.657% | 2 | 189 | +448.960% |
| 2025-03-26 | 196.32 | 202.52 | 195.80 | 202.52 | +2.802% | 28 | 188 | +434.377% |
| 2025-03-14 | 197.00 | 197.00 | 197.00 | 197.00 | +1.275% | 6 | 174 | +449.350% |
| 2025-03-10 | 194.52 | 194.52 | 194.52 | 194.52 | 0.000% | 6 | 6 | +456.354% |