SPX271217C07750000
SPX Dec 17 2027 7750.00 Call
optionOPRA
EODOct 27, 2026
752.84USD+4.724%(+33.96)60Vol1,197OI
SPX271217C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 754.46 | 755.85 | 752.72 | 752.84 | +4.724% | 60 | 986 | 0.000% |
| 2026-10-26 | 715.02 | 721.39 | 714.96 | 718.88 | +3.619% | 10 | 981 | +4.724% |
| 2026-10-23 | 693.39 | 693.77 | 692.91 | 693.77 | -2.829% | 58 | 952 | +8.514% |
| 2026-10-22 | 708.76 | 713.97 | 708.76 | 713.97 | -7.289% | 5 | 949 | +5.444% |
| 2026-10-21 | 756.32 | 789.10 | 751.08 | 770.10 | +3.003% | 165 | 877 | -2.241% |
| 2026-10-20 | 747.59 | 747.65 | 747.36 | 747.65 | +1.846% | 58 | 877 | +0.694% |
| 2026-10-19 | 734.10 | 734.10 | 734.10 | 734.10 | +2.959% | 66 | 942 | +2.553% |
| 2026-10-16 | 752.97 | 752.97 | 713.00 | 713.00 | -6.750% | 5 | 942 | +5.588% |
| 2026-10-15 | 764.62 | 772.50 | 756.30 | 764.61 | +1.563% | 23 | 930 | -1.539% |
| 2026-10-14 | 752.46 | 752.84 | 752.46 | 752.84 | -8.529% | 72 | 921 | 0.000% |
| 2026-10-12 | 823.04 | 823.04 | 823.04 | 823.04 | +4.244% | 1 | 920 | -8.529% |
| 2026-10-08 | 789.53 | 789.53 | 789.53 | 789.53 | +1.927% | 1 | 920 | -4.647% |
| 2026-10-02 | 776.70 | 776.70 | 774.30 | 774.60 | +4.563% | 4 | 918 | -2.809% |
| 2026-10-01 | 717.25 | 740.80 | 717.10 | 740.80 | -0.022% | 5 | 918 | +1.625% |
| 2026-09-29 | 739.64 | 740.96 | 739.64 | 740.96 | -2.222% | 154 | 859 | +1.603% |
| 2026-09-28 | 771.90 | 772.00 | 757.80 | 757.80 | -2.821% | 4 | 863 | -0.655% |
| 2026-09-25 | 786.00 | 786.00 | 779.80 | 779.80 | -0.565% | 3 | 862 | -3.457% |
| 2026-09-23 | 799.90 | 799.90 | 784.23 | 784.23 | -4.119% | 3 | 863 | -4.003% |
| 2026-09-22 | 832.10 | 832.50 | 817.92 | 817.92 | -1.229% | 4 | 864 | -7.957% |
| 2026-09-21 | 795.90 | 830.47 | 795.90 | 828.10 | +15.431% | 52 | 846 | -9.088% |
| 2026-09-18 | 717.40 | 717.40 | 717.40 | 717.40 | +1.242% | 1 | 846 | +4.940% |
| 2026-09-16 | 708.49 | 708.79 | 708.49 | 708.60 | -3.043% | 4 | 846 | +6.243% |
| 2026-09-14 | 730.84 | 730.84 | 730.84 | 730.84 | -3.141% | 1 | 847 | +3.010% |
| 2026-09-11 | 754.54 | 754.54 | 754.54 | 754.54 | -3.431% | 1 | 847 | -0.225% |
| 2026-09-04 | 781.35 | 781.35 | 781.35 | 781.35 | +0.705% | 1 | 846 | -3.649% |
| 2026-08-31 | 771.76 | 775.88 | 771.76 | 775.88 | -4.006% | 20 | 836 | -2.970% |
| 2026-08-28 | 817.76 | 817.76 | 805.70 | 808.26 | +3.155% | 77 | 836 | -6.857% |
| 2026-08-26 | 783.54 | 783.54 | 783.54 | 783.54 | +0.173% | 1 | 835 | -3.918% |
| 2026-08-25 | 782.19 | 782.19 | 782.19 | 782.19 | +0.191% | 1 | 834 | -3.752% |
| 2026-08-24 | 781.12 | 783.90 | 780.70 | 780.70 | -4.750% | 19 | 826 | -3.569% |
| 2026-08-18 | 819.63 | 819.63 | 819.63 | 819.63 | -3.957% | 31 | 676 | -8.149% |
| 2026-08-12 | 853.40 | 853.40 | 853.40 | 853.40 | +0.681% | 1 | 676 | -11.783% |
| 2026-08-11 | 847.79 | 847.79 | 847.63 | 847.63 | -2.175% | 2 | 675 | -11.183% |
| 2026-08-10 | 867.94 | 867.94 | 866.48 | 866.48 | +0.554% | 2 | 673 | -13.115% |
| 2026-08-07 | 861.53 | 861.71 | 861.53 | 861.71 | +29.834% | 2 | 672 | -12.634% |
| 2026-07-31 | 663.70 | 663.70 | 663.70 | 663.70 | +4.028% | 1 | 639 | +13.431% |
| 2026-07-30 | 637.49 | 638.00 | 623.66 | 638.00 | -14.311% | 37 | 626 | +18.000% |
| 2026-07-13 | 743.94 | 744.55 | 743.94 | 744.55 | +3.887% | 2 | 444 | +1.113% |
| 2026-07-07 | 716.68 | 716.69 | 716.68 | 716.69 | -2.025% | 97 | 492 | +5.044% |
| 2026-06-30 | 731.88 | 731.88 | 731.50 | 731.50 | -7.987% | 2 | 491 | +2.917% |
| 2026-06-15 | 797.47 | 797.58 | 795.00 | 795.00 | +12.692% | 3 | 489 | -5.303% |
| 2026-06-12 | 705.16 | 705.51 | 705.16 | 705.46 | -1.934% | 7 | 482 | +6.716% |
| 2026-06-08 | 717.51 | 719.37 | 717.51 | 719.37 | -7.557% | 4 | 480 | +4.653% |
| 2026-06-05 | 779.42 | 779.42 | 778.18 | 778.18 | -2.415% | 2 | 481 | -3.256% |
| 2026-06-04 | 797.44 | 797.44 | 797.30 | 797.44 | -2.056% | 52 | 456 | -5.593% |
| 2026-06-01 | 814.17 | 814.18 | 814.17 | 814.18 | +1.626% | 85 | 472 | -7.534% |
| 2026-05-28 | 801.15 | 801.15 | 801.15 | 801.15 | +15.971% | 300 | 643 | -6.030% |
| 2026-05-19 | 690.82 | 690.82 | 690.82 | 690.82 | -0.013% | 5 | 643 | +8.978% |
| 2026-05-08 | 690.91 | 690.91 | 690.91 | 690.91 | +2.975% | 76 | 569 | +8.964% |
| 2026-05-07 | 668.22 | 670.95 | 668.22 | 670.95 | +11.903% | 482 | 125 | +12.205% |
| 2026-05-05 | 599.58 | 599.58 | 599.58 | 599.58 | +1.607% | 1 | 125 | +25.561% |
| 2026-05-01 | 590.10 | 590.10 | 590.10 | 590.10 | +17.130% | 11 | 114 | +27.578% |
| 2026-04-23 | 522.90 | 525.10 | 503.80 | 503.80 | -0.390% | 5 | 114 | +49.432% |
| 2026-04-20 | 506.22 | 506.22 | 505.45 | 505.77 | +36.289% | 4 | 111 | +48.850% |
| 2026-04-10 | 371.10 | 371.10 | 371.10 | 371.10 | +21.116% | 1 | 113 | +102.867% |
| 2026-03-25 | 306.40 | 306.40 | 306.40 | 306.40 | -2.526% | 5 | 113 | +145.705% |
| 2026-03-23 | 314.34 | 314.34 | 314.34 | 314.34 | -5.830% | 20 | 108 | +139.499% |
| 2026-03-18 | 333.60 | 334.20 | 332.00 | 333.80 | +0.331% | 11 | 108 | +125.536% |
| 2026-03-13 | 332.70 | 332.70 | 332.70 | 332.70 | -13.280% | 6 | 100 | +126.282% |
| 2026-03-10 | 383.65 | 383.65 | 383.65 | 383.65 | -3.847% | 3 | 100 | +96.231% |
| 2026-02-27 | 399.00 | 399.00 | 399.00 | 399.00 | -0.250% | 1 | 97 | +88.682% |
| 2026-02-26 | 400.00 | 400.00 | 400.00 | 400.00 | -6.191% | 6 | 98 | +88.210% |
| 2026-02-25 | 426.40 | 426.40 | 426.40 | 426.40 | +2.058% | 1 | 93 | +76.557% |
| 2026-02-18 | 417.80 | 417.80 | 417.80 | 417.80 | +4.659% | 2 | 93 | +80.191% |
| 2026-02-12 | 408.00 | 408.00 | 399.20 | 399.20 | -3.621% | 3 | 91 | +88.587% |
| 2026-02-06 | 414.20 | 414.20 | 414.20 | 414.20 | +7.361% | 1 | 88 | +81.758% |
| 2026-02-05 | 385.80 | 385.80 | 385.80 | 385.80 | -5.376% | 1 | 87 | +95.137% |
| 2026-01-20 | 420.40 | 420.40 | 407.72 | 407.72 | -11.461% | 31 | 86 | +84.646% |
| 2026-01-07 | 460.50 | 460.50 | 460.50 | 460.50 | +14.695% | 10 | 66 | +63.483% |
| 2025-12-16 | 401.50 | 401.50 | 401.50 | 401.50 | -5.134% | 1 | 56 | +87.507% |
| 2025-10-24 | 422.91 | 423.23 | 422.91 | 423.23 | +8.326% | 20 | 55 | +77.880% |
| 2025-10-22 | 390.70 | 390.70 | 390.70 | 390.70 | -1.239% | 1 | 35 | +92.690% |
| 2025-10-03 | 395.60 | 395.60 | 395.60 | 395.60 | +8.592% | 2 | 4 | +90.303% |
| 2025-10-01 | 364.30 | 364.30 | 364.30 | 364.30 | +2.418% | 1 | 2 | +106.654% |
| 2025-09-30 | 355.70 | 355.70 | 355.70 | 355.70 | 0.000% | 1 | 1 | +111.650% |