SPX271217C07650000
SPX Dec 17 2027 7650.00 Call
optionOPRA
EODOct 27, 2026
802.96USD+2.053%(+16.15)1Vol804OI
SPX271217C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 802.96 | 802.96 | 802.96 | 802.96 | +2.053% | 1 | 803 | 0.000% |
| 2026-10-26 | 771.83 | 786.81 | 769.05 | 786.81 | +3.764% | 28 | 780 | +2.053% |
| 2026-10-23 | 758.09 | 758.27 | 758.09 | 758.27 | -1.840% | 2 | 779 | +5.894% |
| 2026-10-22 | 772.48 | 772.48 | 772.48 | 772.48 | -0.764% | 1 | 779 | +3.946% |
| 2026-10-16 | 826.77 | 826.77 | 778.43 | 778.43 | -11.256% | 5 | 776 | +3.151% |
| 2026-10-14 | 872.47 | 877.16 | 872.47 | 877.16 | -1.398% | 4 | 776 | -8.459% |
| 2026-10-12 | 889.60 | 889.60 | 889.60 | 889.60 | -3.428% | 1 | 777 | -9.739% |
| 2026-10-06 | 921.09 | 921.18 | 921.09 | 921.18 | +12.480% | 2 | 777 | -12.834% |
| 2026-09-30 | 818.81 | 818.97 | 818.81 | 818.97 | +2.439% | 2 | 776 | -1.955% |
| 2026-09-29 | 799.11 | 799.57 | 799.10 | 799.47 | -2.762% | 58 | 747 | +0.437% |
| 2026-09-24 | 822.18 | 822.18 | 822.18 | 822.18 | -3.239% | 2 | 747 | -2.338% |
| 2026-09-23 | 857.71 | 857.71 | 849.70 | 849.70 | +14.376% | 6 | 747 | -5.501% |
| 2026-09-16 | 742.90 | 742.90 | 742.90 | 742.90 | -5.826% | 2 | 745 | +8.085% |
| 2026-09-14 | 788.66 | 788.86 | 788.66 | 788.86 | -6.696% | 4 | 743 | +1.787% |
| 2026-08-25 | 845.47 | 845.47 | 845.47 | 845.47 | -11.544% | 1 | 534 | -5.028% |
| 2026-08-14 | 955.81 | 955.81 | 955.81 | 955.81 | +28.890% | 2 | 519 | -15.992% |
| 2026-07-31 | 741.57 | 741.57 | 741.57 | 741.57 | -5.173% | 1 | 519 | +8.278% |
| 2026-07-21 | 782.02 | 782.02 | 782.02 | 782.02 | +2.339% | 1 | 356 | +2.678% |
| 2026-06-23 | 764.15 | 764.15 | 764.15 | 764.15 | -3.810% | 1 | 356 | +5.079% |
| 2026-06-08 | 794.42 | 794.42 | 794.42 | 794.42 | -0.439% | 1 | 356 | +1.075% |
| 2026-06-05 | 797.92 | 797.92 | 797.92 | 797.92 | -7.786% | 1 | 355 | +0.632% |
| 2026-05-29 | 865.29 | 865.29 | 865.29 | 865.29 | +19.324% | 1 | 355 | -7.203% |
| 2026-05-07 | 725.16 | 725.16 | 725.16 | 725.16 | +10.233% | 405 | 460 | +10.729% |
| 2026-05-05 | 658.01 | 658.01 | 657.84 | 657.84 | +11.496% | 810 | 107 | +22.060% |
| 2026-04-24 | 590.90 | 590.90 | 590.01 | 590.01 | +2.043% | 6 | 107 | +36.093% |
| 2026-04-23 | 573.00 | 578.20 | 573.00 | 578.20 | +0.774% | 3 | 104 | +38.872% |
| 2026-04-17 | 574.02 | 574.02 | 573.76 | 573.76 | +20.741% | 2 | 101 | +39.947% |
| 2026-04-14 | 455.60 | 475.20 | 455.60 | 475.20 | +21.940% | 9 | 100 | +68.973% |
| 2026-04-09 | 389.70 | 389.70 | 389.70 | 389.70 | +0.568% | 1 | 100 | +106.046% |
| 2026-04-08 | 387.50 | 387.50 | 387.50 | 387.50 | +18.865% | 1 | 99 | +107.215% |
| 2026-04-07 | 327.60 | 327.60 | 326.00 | 326.00 | -14.188% | 50 | 103 | +146.307% |
| 2026-03-16 | 379.90 | 379.90 | 379.90 | 379.90 | -10.019% | 1 | 58 | +111.361% |
| 2026-03-11 | 422.20 | 422.20 | 422.20 | 422.20 | +2.030% | 2 | 57 | +90.185% |
| 2026-03-10 | 413.80 | 413.80 | 413.80 | 413.80 | +3.347% | 1 | 55 | +94.045% |
| 2026-03-03 | 400.40 | 400.40 | 400.40 | 400.40 | -9.677% | 1 | 54 | +100.539% |
| 2026-03-02 | 443.30 | 443.30 | 443.30 | 443.30 | -6.479% | 1 | 54 | +81.132% |
| 2026-02-25 | 474.01 | 474.01 | 474.01 | 474.01 | +12.565% | 2 | 13 | +69.397% |
| 2026-02-05 | 421.10 | 421.10 | 421.10 | 421.10 | -15.831% | 1 | 13 | +90.682% |
| 2026-01-29 | 499.50 | 500.30 | 499.50 | 500.30 | -3.121% | 3 | 12 | +60.496% |
| 2026-01-15 | 516.42 | 516.42 | 516.42 | 516.42 | +0.120% | 2 | 11 | +55.486% |
| 2026-01-12 | 515.80 | 515.80 | 515.80 | 515.80 | +8.802% | 2 | 9 | +55.673% |
| 2025-12-15 | 474.70 | 474.70 | 474.07 | 474.07 | -5.470% | 2 | 9 | +69.376% |
| 2025-12-11 | 501.50 | 501.50 | 501.50 | 501.50 | +2.577% | 2 | 8 | +60.112% |
| 2025-12-09 | 488.90 | 488.90 | 488.90 | 488.90 | +13.381% | 2 | 6 | +64.238% |
| 2025-11-24 | 431.20 | 431.20 | 431.20 | 431.20 | +5.634% | 1 | 8 | +86.215% |
| 2025-11-18 | 408.20 | 408.20 | 408.20 | 408.20 | -10.990% | 1 | 7 | +96.707% |
| 2025-11-14 | 458.60 | 458.60 | 458.60 | 458.60 | +5.474% | 2 | 6 | +75.089% |
| 2025-11-07 | 434.80 | 434.80 | 434.80 | 434.80 | +6.804% | 1 | 4 | +84.673% |
| 2025-10-17 | 407.10 | 407.10 | 407.10 | 407.10 | +1.193% | 1 | 3 | +97.239% |
| 2025-10-13 | 402.30 | 402.30 | 402.30 | 402.30 | 0.000% | 2 | 2 | +99.592% |