SPX271217C07700000
SPX Dec 17 2027 7700.00 Call
optionOPRA
EODOct 28, 2026
790.34USD-0.303%(-2.40)5Vol2,411OI
SPX271217C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 793.11 | 793.11 | 790.34 | 790.34 | -0.303% | 5 | 2,370 | 0.000% |
| 2026-10-27 | 783.73 | 792.74 | 780.08 | 792.74 | +5.944% | 67 | 2,356 | -0.303% |
| 2026-10-26 | 760.98 | 760.98 | 748.26 | 748.26 | +1.308% | 19 | 2,278 | +5.624% |
| 2026-10-22 | 763.50 | 763.50 | 734.65 | 738.60 | -7.691% | 962 | 1,780 | +7.005% |
| 2026-10-21 | 800.14 | 800.14 | 800.14 | 800.14 | +0.758% | 1 | 1,780 | -1.225% |
| 2026-10-20 | 789.64 | 794.12 | 782.20 | 794.12 | +1.819% | 32 | 1,757 | -0.476% |
| 2026-10-19 | 766.30 | 780.92 | 766.30 | 779.93 | +2.779% | 16 | 1,770 | +1.335% |
| 2026-10-16 | 758.51 | 758.84 | 758.51 | 758.84 | -6.341% | 9 | 1,762 | +4.151% |
| 2026-10-15 | 775.90 | 810.22 | 775.90 | 810.22 | +2.773% | 13 | 1,751 | -2.454% |
| 2026-10-14 | 818.50 | 818.50 | 788.36 | 788.36 | -8.117% | 12 | 1,751 | +0.251% |
| 2026-10-12 | 855.10 | 858.00 | 855.10 | 858.00 | +5.866% | 3 | 1,752 | -7.886% |
| 2026-10-08 | 821.82 | 821.82 | 810.46 | 810.46 | -3.573% | 6 | 1,751 | -2.483% |
| 2026-10-07 | 840.49 | 840.49 | 840.49 | 840.49 | -1.474% | 1 | 1,750 | -5.967% |
| 2026-10-05 | 839.81 | 853.36 | 839.81 | 853.06 | +4.832% | 5 | 1,747 | -7.352% |
| 2026-10-02 | 813.74 | 813.74 | 813.74 | 813.74 | +7.204% | 1 | 1,747 | -2.876% |
| 2026-10-01 | 750.72 | 759.06 | 750.72 | 759.06 | -2.106% | 13 | 1,734 | +4.121% |
| 2026-09-29 | 776.17 | 776.17 | 770.98 | 775.39 | -1.831% | 178 | 1,586 | +1.928% |
| 2026-09-28 | 802.41 | 802.41 | 783.16 | 789.85 | -4.605% | 357 | 1,234 | +0.062% |
| 2026-09-25 | 807.00 | 827.98 | 807.00 | 827.98 | +3.498% | 6 | 1,232 | -4.546% |
| 2026-09-24 | 812.50 | 812.50 | 800.00 | 800.00 | -2.016% | 474 | 1,163 | -1.207% |
| 2026-09-23 | 820.00 | 820.00 | 816.46 | 816.46 | -5.417% | 10 | 1,155 | -3.199% |
| 2026-09-21 | 863.22 | 863.22 | 863.22 | 863.22 | +14.990% | 1 | 1,155 | -8.443% |
| 2026-09-18 | 755.70 | 755.70 | 750.69 | 750.69 | -1.316% | 4 | 1,154 | +5.282% |
| 2026-09-17 | 747.75 | 760.70 | 747.75 | 760.70 | +2.487% | 83 | 1,103 | +3.896% |
| 2026-09-16 | 742.24 | 742.24 | 742.24 | 742.24 | -2.275% | 5 | 1,098 | +6.480% |
| 2026-09-14 | 755.58 | 763.43 | 755.58 | 759.52 | -3.032% | 106 | 1,098 | +4.058% |
| 2026-09-11 | 789.76 | 789.76 | 783.27 | 783.27 | +2.636% | 168 | 1,216 | +0.903% |
| 2026-09-09 | 763.15 | 763.15 | 763.15 | 763.15 | -3.518% | 251 | 1,090 | +3.563% |
| 2026-09-08 | 793.20 | 793.20 | 790.98 | 790.98 | -1.926% | 28 | 1,062 | -0.081% |
| 2026-09-04 | 806.51 | 806.51 | 806.51 | 806.51 | +3.480% | 1 | 1,062 | -2.005% |
| 2026-09-02 | 792.60 | 792.60 | 779.33 | 779.39 | +1.864% | 74 | 988 | +1.405% |
| 2026-09-01 | 786.07 | 786.07 | 764.54 | 765.13 | -5.248% | 86 | 999 | +3.295% |
| 2026-08-31 | 800.44 | 807.51 | 797.34 | 807.51 | -3.813% | 49 | 1,002 | -2.126% |
| 2026-08-28 | 839.52 | 839.52 | 839.52 | 839.52 | -0.676% | 170 | 952 | -5.858% |
| 2026-08-27 | 837.53 | 845.23 | 837.53 | 845.23 | +3.195% | 2 | 954 | -6.494% |
| 2026-08-26 | 821.38 | 821.38 | 806.04 | 819.06 | +0.110% | 3 | 953 | -3.506% |
| 2026-08-25 | 814.63 | 818.16 | 814.63 | 818.16 | -0.092% | 10 | 943 | -3.400% |
| 2026-08-21 | 818.91 | 818.91 | 818.91 | 818.91 | +1.511% | 26 | 917 | -3.489% |
| 2026-08-20 | 831.52 | 831.52 | 806.72 | 806.72 | -5.886% | 12 | 917 | -2.030% |
| 2026-08-19 | 872.00 | 877.34 | 857.17 | 857.17 | +1.050% | 4 | 917 | -7.797% |
| 2026-08-18 | 847.88 | 848.26 | 847.88 | 848.26 | -4.953% | 19 | 915 | -6.828% |
| 2026-08-17 | 892.46 | 892.46 | 892.46 | 892.46 | +0.849% | 1 | 915 | -11.443% |
| 2026-08-12 | 884.95 | 884.95 | 884.95 | 884.95 | +0.494% | 1 | 845 | -10.691% |
| 2026-08-11 | 878.70 | 881.50 | 878.70 | 880.60 | -1.883% | 5 | 845 | -10.250% |
| 2026-08-07 | 888.80 | 897.50 | 888.80 | 897.50 | +3.229% | 2 | 846 | -11.940% |
| 2026-08-06 | 861.38 | 869.50 | 861.38 | 869.43 | -2.421% | 42 | 854 | -9.097% |
| 2026-08-05 | 929.17 | 929.17 | 891.00 | 891.00 | +5.158% | 5 | 854 | -11.297% |
| 2026-08-04 | 832.16 | 847.30 | 832.16 | 847.30 | +6.638% | 151 | 741 | -6.723% |
| 2026-08-03 | 794.56 | 794.56 | 794.56 | 794.56 | +10.216% | 1 | 741 | -0.531% |
| 2026-07-31 | 720.91 | 720.91 | 720.91 | 720.91 | +10.707% | 1 | 741 | +9.631% |
| 2026-07-30 | 651.19 | 651.19 | 651.19 | 651.19 | +3.777% | 1 | 742 | +21.369% |
| 2026-07-29 | 685.06 | 685.06 | 626.84 | 627.49 | -9.693% | 99 | 764 | +25.953% |
| 2026-07-28 | 694.84 | 694.84 | 694.84 | 694.84 | -1.028% | 18 | 764 | +13.744% |
| 2026-07-27 | 702.06 | 702.06 | 702.06 | 702.06 | +2.036% | 1 | 765 | +12.574% |
| 2026-07-23 | 688.05 | 688.05 | 688.05 | 688.05 | -6.459% | 9 | 765 | +14.867% |
| 2026-07-17 | 735.56 | 735.56 | 735.56 | 735.56 | -5.445% | 1 | 766 | +7.447% |
| 2026-07-16 | 791.81 | 791.81 | 777.92 | 777.92 | -1.837% | 4 | 766 | +1.597% |
| 2026-07-15 | 778.53 | 797.46 | 778.53 | 792.48 | +0.680% | 17 | 751 | -0.270% |
| 2026-07-14 | 785.22 | 787.13 | 784.14 | 787.13 | +1.432% | 19 | 736 | +0.408% |
| 2026-07-13 | 793.39 | 797.00 | 774.89 | 776.02 | -3.408% | 215 | 636 | +1.845% |
| 2026-07-10 | 774.83 | 803.40 | 774.83 | 803.40 | +5.363% | 37 | 628 | -1.626% |
| 2026-07-09 | 758.61 | 762.51 | 758.61 | 762.51 | +0.034% | 8 | 628 | +3.650% |
| 2026-07-07 | 763.28 | 763.28 | 762.25 | 762.25 | -3.072% | 3 | 631 | +3.685% |
| 2026-07-06 | 768.76 | 786.41 | 768.27 | 786.41 | +5.948% | 5 | 633 | +0.500% |
| 2026-07-02 | 773.46 | 773.46 | 717.61 | 742.26 | -2.565% | 116 | 730 | +6.478% |
| 2026-07-01 | 755.63 | 767.40 | 755.63 | 761.80 | +0.243% | 10 | 737 | +3.746% |
| 2026-06-30 | 759.95 | 759.95 | 759.95 | 759.95 | +8.374% | 1 | 737 | +3.999% |
| 2026-06-29 | 701.23 | 701.23 | 701.23 | 701.23 | +4.337% | 2 | 739 | +12.708% |
| 2026-06-26 | 658.39 | 672.08 | 658.39 | 672.08 | -2.555% | 205 | 601 | +17.596% |
| 2026-06-25 | 689.70 | 689.70 | 689.70 | 689.70 | -6.144% | 5 | 597 | +14.592% |
| 2026-06-23 | 734.85 | 734.85 | 734.85 | 734.85 | -5.348% | 1 | 597 | +7.551% |
| 2026-06-22 | 775.05 | 776.37 | 775.04 | 776.37 | +4.851% | 9 | 606 | +1.799% |
| 2026-06-17 | 740.12 | 740.45 | 740.12 | 740.45 | +8.481% | 6 | 612 | +6.738% |
| 2026-06-10 | 682.56 | 682.56 | 682.56 | 682.56 | -9.333% | 1 | 613 | +15.791% |
| 2026-06-08 | 752.88 | 752.88 | 752.82 | 752.82 | -5.324% | 2 | 614 | +4.984% |
| 2026-06-05 | 814.19 | 814.19 | 795.15 | 795.15 | -7.130% | 10 | 624 | -0.605% |
| 2026-06-04 | 856.20 | 856.20 | 856.20 | 856.20 | -1.070% | 1 | 624 | -7.692% |
| 2026-06-01 | 842.09 | 867.30 | 842.09 | 865.46 | +3.664% | 13 | 621 | -8.680% |
| 2026-05-29 | 834.87 | 834.87 | 834.87 | 834.87 | +4.903% | 1 | 620 | -5.334% |
| 2026-05-26 | 795.85 | 795.85 | 795.85 | 795.85 | +1.722% | 1 | 619 | -0.692% |
| 2026-05-22 | 782.38 | 782.38 | 782.38 | 782.38 | +11.271% | 3 | 616 | +1.017% |
| 2026-05-12 | 703.13 | 703.13 | 703.13 | 703.13 | +4.569% | 2 | 618 | +12.403% |
| 2026-05-07 | 696.90 | 696.90 | 672.41 | 672.41 | -3.091% | 2 | 618 | +17.538% |
| 2026-05-06 | 659.63 | 693.86 | 659.63 | 693.86 | +9.324% | 211 | 417 | +13.905% |
| 2026-05-05 | 627.58 | 634.88 | 627.58 | 634.68 | +7.593% | 8 | 415 | +24.526% |
| 2026-05-04 | 588.47 | 591.25 | 588.47 | 589.89 | -4.016% | 19 | 434 | +33.981% |
| 2026-05-01 | 614.57 | 614.57 | 614.57 | 614.57 | +6.898% | 1 | 432 | +28.600% |
| 2026-04-27 | 566.69 | 574.91 | 566.69 | 574.91 | +1.522% | 55 | 432 | +37.472% |
| 2026-04-24 | 565.00 | 566.29 | 561.59 | 566.29 | +6.787% | 23 | 380 | +39.565% |
| 2026-04-23 | 544.47 | 555.80 | 530.30 | 530.30 | -4.022% | 6 | 357 | +49.036% |
| 2026-04-21 | 550.27 | 552.52 | 550.24 | 552.52 | +1.896% | 17 | 337 | +43.043% |
| 2026-04-17 | 550.59 | 553.44 | 542.24 | 542.24 | +41.098% | 112 | 337 | +45.755% |
| 2026-04-13 | 384.30 | 384.30 | 384.30 | 384.30 | +10.638% | 1 | 284 | +105.657% |
| 2026-03-18 | 353.40 | 353.40 | 347.35 | 347.35 | -3.326% | 38 | 266 | +127.534% |
| 2026-03-16 | 359.30 | 359.30 | 359.30 | 359.30 | -8.830% | 1 | 228 | +119.967% |
| 2026-03-10 | 397.00 | 397.00 | 394.00 | 394.10 | -5.920% | 3 | 227 | +100.543% |
| 2026-03-05 | 418.90 | 418.90 | 418.90 | 418.90 | +2.848% | 1 | 226 | +88.670% |
| 2026-03-04 | 407.30 | 407.30 | 407.30 | 407.30 | -5.935% | 2 | 226 | +94.044% |
| 2026-02-26 | 433.00 | 433.00 | 433.00 | 433.00 | +0.956% | 4 | 226 | +82.527% |
| 2026-02-24 | 428.90 | 428.90 | 428.90 | 428.90 | +0.941% | 1 | 222 | +84.271% |
| 2026-02-20 | 424.90 | 424.90 | 424.90 | 424.90 | -0.258% | 1 | 222 | +86.006% |
| 2026-02-19 | 425.50 | 426.00 | 425.10 | 426.00 | +7.549% | 21 | 222 | +85.526% |
| 2026-02-17 | 396.10 | 396.10 | 396.10 | 396.10 | -5.287% | 1 | 202 | +99.530% |
| 2026-02-13 | 420.70 | 420.70 | 418.21 | 418.21 | -10.913% | 3 | 202 | +88.982% |
| 2026-01-22 | 469.44 | 469.44 | 469.44 | 469.44 | +11.250% | 1 | 202 | +68.358% |
| 2026-01-21 | 432.80 | 432.80 | 421.97 | 421.97 | -11.613% | 3 | 201 | +87.298% |
| 2026-01-15 | 495.17 | 495.17 | 477.41 | 477.41 | +2.559% | 3 | 201 | +65.547% |
| 2026-01-06 | 469.20 | 469.20 | 465.50 | 465.50 | +0.544% | 14 | 200 | +69.783% |
| 2025-12-23 | 462.96 | 463.14 | 462.96 | 462.98 | +8.732% | 22 | 198 | +70.707% |
| 2025-12-19 | 425.80 | 425.80 | 425.80 | 425.80 | +0.441% | 1 | 187 | +85.613% |
| 2025-12-18 | 412.17 | 423.93 | 412.17 | 423.93 | +6.579% | 3 | 186 | +86.432% |
| 2025-12-17 | 396.72 | 403.35 | 396.72 | 397.76 | -11.232% | 159 | 185 | +98.698% |
| 2025-12-15 | 450.94 | 450.94 | 448.09 | 448.09 | +9.880% | 2 | 51 | +76.380% |
| 2025-11-25 | 407.80 | 407.80 | 407.80 | 407.80 | +1.790% | 41 | 51 | +93.806% |
| 2025-11-19 | 400.63 | 400.63 | 400.63 | 400.63 | -9.195% | 1 | 11 | +97.274% |
| 2025-11-17 | 441.20 | 441.20 | 441.20 | 441.20 | -1.207% | 1 | 10 | +79.134% |
| 2025-11-06 | 446.59 | 446.59 | 446.59 | 446.59 | -11.804% | 1 | 9 | +76.972% |
| 2025-11-03 | 506.36 | 506.36 | 506.36 | 506.36 | +24.935% | 1 | 7 | +56.083% |
| 2025-10-23 | 405.30 | 405.30 | 405.30 | 405.30 | -0.540% | 1 | 7 | +95.001% |
| 2025-10-20 | 407.50 | 407.50 | 407.50 | 407.50 | -1.068% | 2 | 6 | +93.948% |
| 2025-10-16 | 411.90 | 411.90 | 411.90 | 411.90 | -1.530% | 1 | 4 | +91.877% |
| 2025-10-15 | 418.30 | 418.30 | 418.30 | 418.30 | 0.000% | 1 | 3 | +88.941% |