SPX271217C07800000
SPX Dec 17 2027 7800.00 Call
optionOPRA
EODOct 28, 2026
730.78USD+1.555%(+11.19)73Vol5,502OI
SPX271217C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 728.00 | 730.78 | 728.00 | 730.78 | +1.555% | 73 | 5,545 | 0.000% |
| 2026-10-27 | 698.57 | 719.59 | 697.75 | 719.59 | +4.131% | 56 | 5,514 | +1.555% |
| 2026-10-26 | 675.96 | 702.27 | 673.60 | 691.04 | +4.522% | 63 | 5,482 | +5.751% |
| 2026-10-23 | 674.15 | 676.02 | 661.14 | 661.14 | -3.469% | 7 | 5,449 | +10.533% |
| 2026-10-22 | 707.80 | 707.80 | 674.07 | 684.90 | -9.489% | 618 | 5,480 | +6.699% |
| 2026-10-21 | 717.20 | 756.79 | 717.20 | 756.70 | +4.819% | 124 | 5,417 | -3.425% |
| 2026-10-20 | 701.10 | 725.57 | 701.10 | 721.91 | +1.597% | 64 | 5,382 | +1.229% |
| 2026-10-19 | 702.40 | 724.25 | 699.83 | 710.56 | -3.088% | 204 | 5,315 | +2.846% |
| 2026-10-16 | 739.37 | 739.37 | 733.20 | 733.20 | -0.724% | 4 | 5,314 | -0.330% |
| 2026-10-15 | 730.87 | 741.92 | 722.60 | 738.55 | +1.171% | 282 | 5,205 | -1.052% |
| 2026-10-14 | 774.46 | 774.46 | 721.00 | 730.00 | -6.510% | 22 | 5,204 | +0.107% |
| 2026-10-13 | 790.98 | 791.91 | 775.99 | 780.83 | -0.974% | 62 | 5,173 | -6.410% |
| 2026-10-12 | 799.81 | 799.94 | 784.78 | 788.51 | -1.461% | 156 | 5,109 | -7.321% |
| 2026-10-09 | 780.55 | 800.20 | 777.80 | 800.20 | +6.645% | 129 | 5,042 | -8.675% |
| 2026-10-08 | 774.01 | 774.01 | 749.77 | 750.34 | -5.413% | 309 | 4,737 | -2.607% |
| 2026-10-07 | 782.20 | 793.28 | 775.24 | 793.28 | -2.602% | 3 | 4,620 | -7.879% |
| 2026-10-06 | 813.40 | 817.11 | 811.30 | 814.47 | +5.077% | 7 | 4,618 | -10.275% |
| 2026-10-05 | 753.40 | 775.12 | 753.40 | 775.12 | +3.844% | 304 | 4,437 | -5.720% |
| 2026-10-02 | 746.43 | 746.43 | 746.43 | 746.43 | +2.922% | 551 | 4,291 | -2.097% |
| 2026-09-30 | 728.80 | 728.80 | 725.24 | 725.24 | -1.142% | 2 | 4,261 | +0.764% |
| 2026-09-28 | 720.37 | 747.25 | 720.37 | 733.62 | -1.493% | 19 | 4,259 | -0.387% |
| 2026-09-25 | 750.46 | 750.46 | 744.74 | 744.74 | +1.338% | 10 | 4,219 | -1.874% |
| 2026-09-24 | 735.00 | 735.05 | 734.91 | 734.91 | -6.210% | 51 | 4,249 | -0.562% |
| 2026-09-21 | 782.40 | 783.57 | 782.40 | 783.57 | +12.445% | 202 | 4,119 | -6.737% |
| 2026-09-17 | 697.16 | 697.16 | 696.85 | 696.85 | -0.198% | 6 | 4,116 | +4.869% |
| 2026-09-14 | 698.23 | 698.23 | 698.23 | 698.23 | -3.064% | 1 | 4,116 | +4.662% |
| 2026-09-11 | 727.13 | 727.13 | 720.30 | 720.30 | +6.490% | 26 | 4,125 | +1.455% |
| 2026-09-10 | 684.13 | 685.75 | 674.54 | 676.40 | -3.021% | 173 | 4,171 | +8.040% |
| 2026-09-09 | 695.40 | 703.90 | 691.53 | 697.47 | -6.397% | 30 | 4,198 | +4.776% |
| 2026-09-04 | 756.36 | 756.36 | 745.14 | 745.14 | -3.680% | 73 | 4,167 | -1.927% |
| 2026-09-03 | 737.26 | 773.61 | 737.26 | 773.61 | +7.182% | 19 | 4,158 | -5.536% |
| 2026-09-02 | 732.30 | 732.30 | 721.34 | 721.77 | +0.350% | 30 | 4,148 | +1.248% |
| 2026-09-01 | 723.44 | 723.44 | 719.25 | 719.25 | -3.425% | 15 | 4,148 | +1.603% |
| 2026-08-31 | 740.72 | 745.51 | 734.68 | 744.76 | -3.867% | 49 | 4,131 | -1.877% |
| 2026-08-28 | 774.72 | 774.72 | 774.72 | 774.72 | -1.384% | 3 | 4,131 | -5.672% |
| 2026-08-27 | 784.82 | 793.58 | 777.49 | 785.59 | +3.025% | 10 | 4,130 | -6.977% |
| 2026-08-26 | 755.54 | 762.52 | 753.59 | 762.52 | +1.690% | 43 | 4,139 | -4.163% |
| 2026-08-25 | 760.03 | 760.03 | 749.85 | 749.85 | -0.221% | 62 | 4,132 | -2.543% |
| 2026-08-21 | 753.12 | 753.12 | 751.51 | 751.51 | +0.948% | 8 | 4,132 | -2.758% |
| 2026-08-20 | 777.96 | 778.61 | 744.45 | 744.45 | -4.876% | 60 | 4,132 | -1.836% |
| 2026-08-18 | 793.63 | 794.10 | 781.20 | 782.61 | -5.039% | 535 | 4,203 | -6.623% |
| 2026-08-17 | 840.02 | 840.02 | 824.14 | 824.14 | -2.691% | 5 | 4,203 | -11.328% |
| 2026-08-14 | 851.14 | 851.97 | 846.93 | 846.93 | -0.628% | 14 | 4,203 | -13.714% |
| 2026-08-13 | 857.08 | 857.08 | 849.70 | 852.28 | +2.934% | 58 | 4,247 | -14.256% |
| 2026-08-12 | 823.86 | 827.99 | 823.86 | 827.99 | -0.836% | 17 | 4,230 | -11.740% |
| 2026-08-10 | 835.97 | 835.97 | 834.97 | 834.97 | +0.338% | 2 | 4,229 | -12.478% |
| 2026-08-07 | 816.08 | 832.16 | 816.08 | 832.16 | +3.221% | 7 | 4,228 | -12.183% |
| 2026-08-06 | 805.94 | 807.79 | 805.94 | 806.19 | -2.720% | 11 | 4,228 | -9.354% |
| 2026-08-05 | 865.32 | 865.32 | 825.52 | 828.73 | -1.331% | 57 | 4,230 | -11.819% |
| 2026-08-04 | 780.90 | 840.37 | 780.90 | 839.91 | +38.897% | 113 | 4,207 | -12.993% |
| 2026-07-29 | 604.70 | 604.70 | 604.70 | 604.70 | -13.367% | 1 | 4,206 | +20.850% |
| 2026-07-22 | 698.00 | 698.00 | 698.00 | 698.00 | +0.794% | 125 | 4,206 | +4.696% |
| 2026-07-21 | 692.50 | 692.50 | 692.50 | 692.50 | -4.437% | 150 | 4,093 | +5.528% |
| 2026-07-16 | 724.65 | 724.65 | 724.65 | 724.65 | -2.069% | 12 | 4,081 | +0.846% |
| 2026-07-10 | 715.92 | 740.11 | 715.92 | 739.96 | +8.640% | 56 | 3,897 | -1.241% |
| 2026-07-08 | 681.11 | 681.11 | 681.11 | 681.11 | +1.463% | 1 | 3,897 | +7.293% |
| 2026-07-02 | 720.88 | 723.47 | 671.29 | 671.29 | -3.924% | 93 | 3,846 | +8.862% |
| 2026-07-01 | 699.21 | 699.21 | 698.71 | 698.71 | -0.590% | 2 | 3,846 | +4.590% |
| 2026-06-30 | 702.98 | 703.19 | 702.79 | 702.86 | +6.297% | 204 | 3,759 | +3.972% |
| 2026-06-29 | 643.94 | 661.22 | 643.80 | 661.22 | +6.866% | 12 | 3,767 | +10.520% |
| 2026-06-26 | 618.74 | 618.74 | 618.74 | 618.74 | -2.327% | 2 | 3,767 | +18.108% |
| 2026-06-24 | 673.81 | 674.84 | 631.53 | 633.48 | -9.061% | 62 | 3,827 | +15.360% |
| 2026-06-17 | 696.60 | 696.60 | 696.60 | 696.60 | -8.463% | 1 | 3,827 | +4.907% |
| 2026-06-15 | 761.00 | 761.00 | 761.00 | 761.00 | +14.588% | 3 | 3,830 | -3.971% |
| 2026-06-11 | 623.07 | 668.45 | 621.92 | 664.12 | +4.543% | 69 | 3,790 | +10.037% |
| 2026-06-10 | 667.17 | 676.63 | 635.26 | 635.26 | -1.624% | 94 | 3,707 | +15.036% |
| 2026-06-09 | 658.02 | 658.72 | 644.45 | 645.75 | -7.040% | 25 | 3,682 | +13.168% |
| 2026-06-08 | 695.07 | 695.07 | 694.65 | 694.65 | +1.891% | 2 | 3,682 | +5.201% |
| 2026-06-05 | 749.74 | 750.03 | 681.76 | 681.76 | -11.625% | 27 | 3,680 | +7.190% |
| 2026-06-04 | 771.02 | 771.44 | 770.86 | 771.44 | -4.066% | 10 | 3,679 | -5.271% |
| 2026-06-02 | 804.14 | 804.14 | 804.14 | 804.14 | +3.079% | 25 | 3,624 | -9.123% |
| 2026-06-01 | 780.12 | 780.12 | 780.12 | 780.12 | -0.049% | 300 | 3,555 | -6.325% |
| 2026-05-29 | 780.50 | 780.50 | 780.50 | 780.50 | +4.527% | 1 | 3,554 | -6.370% |
| 2026-05-26 | 753.30 | 753.30 | 735.02 | 746.70 | +3.088% | 131 | 3,535 | -2.132% |
| 2026-05-22 | 724.33 | 724.33 | 724.33 | 724.33 | -3.227% | 10 | 3,535 | +0.890% |
| 2026-05-14 | 745.69 | 755.54 | 745.69 | 748.48 | +13.862% | 67 | 3,534 | -2.365% |
| 2026-05-12 | 663.18 | 663.18 | 651.65 | 657.36 | -3.578% | 1,150 | 3,485 | +11.169% |
| 2026-05-11 | 681.75 | 681.75 | 681.75 | 681.75 | +3.100% | 29 | 3,476 | +7.192% |
| 2026-05-08 | 663.60 | 665.50 | 657.20 | 661.25 | +4.195% | 493 | 3,353 | +10.515% |
| 2026-05-07 | 643.00 | 643.00 | 634.33 | 634.63 | +2.044% | 37 | 3,363 | +15.151% |
| 2026-05-06 | 607.54 | 621.92 | 607.54 | 621.92 | +7.602% | 47 | 3,389 | +17.504% |
| 2026-05-05 | 574.56 | 580.93 | 573.16 | 577.98 | +2.977% | 38 | 3,400 | +26.437% |
| 2026-05-04 | 560.80 | 561.27 | 560.72 | 561.27 | -0.540% | 13 | 3,400 | +30.201% |
| 2026-05-01 | 565.64 | 565.64 | 560.44 | 564.32 | +6.907% | 37 | 3,398 | +29.497% |
| 2026-04-30 | 527.88 | 527.88 | 527.86 | 527.86 | +9.697% | 22 | 3,398 | +38.442% |
| 2026-04-23 | 496.30 | 502.70 | 475.30 | 481.20 | -4.163% | 87 | 3,398 | +51.866% |
| 2026-04-21 | 502.10 | 502.10 | 502.10 | 502.10 | +3.483% | 1 | 3,343 | +45.545% |
| 2026-04-20 | 490.05 | 493.20 | 480.40 | 485.20 | -2.069% | 12 | 3,343 | +50.614% |
| 2026-04-17 | 483.73 | 495.45 | 483.73 | 495.45 | +12.169% | 2 | 3,342 | +47.498% |
| 2026-04-15 | 441.70 | 441.70 | 441.70 | 441.70 | +8.472% | 1 | 3,343 | +65.447% |
| 2026-04-14 | 384.00 | 407.20 | 384.00 | 407.20 | +97.564% | 7 | 3,343 | +79.465% |
| 2026-03-30 | 220.00 | 222.59 | 206.11 | 206.11 | -6.653% | 160 | 3,210 | +254.558% |
| 2026-03-27 | 220.80 | 220.80 | 220.80 | 220.80 | -18.040% | 1 | 3,247 | +230.969% |
| 2026-03-26 | 269.40 | 269.40 | 269.40 | 269.40 | -9.342% | 1 | 3,247 | +171.262% |
| 2026-03-23 | 297.16 | 297.16 | 297.16 | 297.16 | -5.574% | 707 | 3,247 | +145.921% |
| 2026-03-18 | 314.70 | 314.70 | 314.70 | 314.70 | -12.301% | 2 | 3,218 | +132.215% |
| 2026-03-05 | 351.32 | 358.85 | 344.51 | 358.84 | +1.718% | 21 | 3,204 | +103.651% |
| 2026-03-03 | 353.70 | 353.70 | 352.78 | 352.78 | -3.741% | 2 | 3,197 | +107.149% |
| 2026-02-27 | 366.48 | 366.49 | 366.48 | 366.49 | -6.149% | 7 | 3,197 | +99.400% |
| 2026-02-26 | 381.50 | 390.50 | 381.50 | 390.50 | +8.442% | 7 | 3,199 | +87.140% |
| 2026-02-24 | 360.10 | 360.10 | 360.10 | 360.10 | -6.224% | 7 | 3,195 | +102.938% |
| 2026-02-23 | 384.00 | 384.00 | 384.00 | 384.00 | -11.337% | 1 | 3,195 | +90.307% |
| 2026-02-12 | 433.10 | 433.10 | 433.00 | 433.10 | -0.253% | 5 | 3,195 | +68.732% |
| 2026-02-10 | 434.20 | 434.20 | 434.20 | 434.20 | -0.145% | 8 | 3,195 | +68.305% |
| 2026-02-09 | 424.90 | 434.83 | 424.90 | 434.83 | +12.197% | 8 | 3,195 | +68.061% |
| 2026-02-06 | 387.55 | 387.56 | 387.55 | 387.56 | -1.520% | 7 | 3,195 | +88.559% |
| 2026-02-04 | 413.80 | 413.80 | 393.54 | 393.54 | -11.538% | 15 | 3,188 | +85.694% |
| 2026-02-02 | 444.87 | 444.87 | 444.87 | 444.87 | +3.290% | 9 | 3,188 | +64.268% |
| 2026-01-29 | 428.00 | 430.70 | 427.90 | 430.70 | +2.572% | 32 | 3,218 | +69.673% |
| 2026-01-23 | 419.90 | 419.90 | 419.90 | 419.90 | -4.568% | 1 | 3,220 | +74.037% |
| 2026-01-15 | 440.00 | 440.00 | 440.00 | 440.00 | +2.397% | 2 | 3,220 | +66.086% |
| 2026-01-13 | 435.47 | 435.47 | 429.70 | 429.70 | +0.147% | 11 | 3,222 | +70.067% |
| 2026-01-09 | 429.07 | 429.07 | 429.07 | 429.07 | +1.699% | 1 | 3,224 | +70.317% |
| 2026-01-08 | 424.90 | 424.90 | 421.90 | 421.90 | -0.166% | 18 | 3,224 | +73.212% |
| 2026-01-06 | 422.60 | 422.60 | 422.60 | 422.60 | +5.915% | 12 | 3,173 | +72.925% |
| 2026-01-02 | 399.00 | 399.00 | 399.00 | 399.00 | -2.302% | 1 | 3,173 | +83.153% |
| 2025-12-30 | 408.40 | 408.40 | 408.40 | 408.40 | -1.150% | 22 | 3,173 | +78.937% |
| 2025-12-29 | 413.15 | 413.15 | 413.15 | 413.15 | -1.525% | 20 | 3,162 | +76.880% |
| 2025-12-23 | 418.72 | 419.55 | 418.72 | 419.55 | +5.893% | 220 | 3,162 | +74.182% |
| 2025-12-22 | 396.20 | 396.20 | 396.20 | 396.20 | +9.475% | 1 | 3,222 | +84.447% |
| 2025-12-18 | 361.91 | 361.91 | 361.91 | 361.91 | -4.610% | 10 | 3,222 | +101.923% |
| 2025-12-17 | 379.40 | 379.40 | 379.40 | 379.40 | -6.019% | 1 | 3,212 | +92.615% |
| 2025-12-15 | 403.70 | 403.70 | 403.70 | 403.70 | -8.933% | 1 | 3,266 | +81.021% |
| 2025-12-11 | 433.20 | 443.30 | 433.20 | 443.30 | +4.527% | 102 | 3,266 | +64.850% |
| 2025-12-10 | 424.10 | 424.10 | 424.10 | 424.10 | -0.476% | 1 | 3,166 | +72.313% |
| 2025-12-03 | 426.13 | 426.13 | 426.13 | 426.13 | +2.484% | 10 | 3,166 | +71.492% |
| 2025-12-01 | 415.80 | 415.80 | 415.80 | 415.80 | -2.873% | 1 | 3,176 | +75.753% |
| 2025-11-28 | 428.10 | 428.10 | 428.10 | 428.10 | +3.531% | 1 | 3,177 | +70.703% |
| 2025-11-26 | 413.50 | 413.50 | 413.50 | 413.50 | +1.497% | 1 | 3,176 | +76.730% |
| 2025-11-20 | 407.40 | 407.40 | 407.40 | 407.40 | +13.308% | 1 | 3,176 | +79.377% |
| 2025-11-18 | 359.55 | 359.55 | 359.55 | 359.55 | -8.690% | 1,000 | 3,176 | +103.249% |
| 2025-11-17 | 396.59 | 396.66 | 393.70 | 393.77 | +2.750% | 10 | 2,586 | +85.585% |
| 2025-11-14 | 383.23 | 383.23 | 383.23 | 383.23 | -14.802% | 158 | 2,584 | +90.690% |
| 2025-11-11 | 434.80 | 449.81 | 434.80 | 449.81 | +21.933% | 3 | 2,442 | +62.464% |
| 2025-11-07 | 371.85 | 371.85 | 368.90 | 368.90 | -10.700% | 8 | 2,442 | +98.097% |
| 2025-11-06 | 413.10 | 413.10 | 413.10 | 413.10 | -2.937% | 1 | 2,434 | +76.901% |
| 2025-11-05 | 425.60 | 425.60 | 425.60 | 425.60 | -4.166% | 1 | 2,434 | +71.706% |
| 2025-11-04 | 444.10 | 444.10 | 444.10 | 444.10 | -0.191% | 1 | 2,434 | +64.553% |
| 2025-10-30 | 444.95 | 444.95 | 444.95 | 444.95 | -5.970% | 1 | 2,434 | +64.239% |
| 2025-10-29 | 473.10 | 473.20 | 473.10 | 473.20 | +5.495% | 4 | 2,434 | +54.434% |
| 2025-10-28 | 448.55 | 448.55 | 448.55 | 448.55 | +13.242% | 10 | 2,434 | +62.921% |
| 2025-10-24 | 396.10 | 396.10 | 396.10 | 396.10 | +6.708% | 1 | 2,444 | +84.494% |
| 2025-10-21 | 372.10 | 372.10 | 371.20 | 371.20 | +8.222% | 2 | 2,444 | +96.870% |
| 2025-10-15 | 343.00 | 343.00 | 343.00 | 343.00 | +1.070% | 50 | 2,446 | +113.055% |
| 2025-10-10 | 392.70 | 392.70 | 339.37 | 339.37 | -11.668% | 52 | 2,542 | +115.334% |
| 2025-10-09 | 384.20 | 384.20 | 384.20 | 384.20 | -0.877% | 99 | 2,540 | +90.208% |
| 2025-10-08 | 387.60 | 387.60 | 387.60 | 387.60 | +0.628% | 1 | 2,540 | +88.540% |
| 2025-10-03 | 371.76 | 385.18 | 371.76 | 385.18 | +5.350% | 31 | 2,547 | +89.724% |
| 2025-10-02 | 365.50 | 365.62 | 365.47 | 365.62 | +6.378% | 19 | 2,547 | +99.874% |
| 2025-09-29 | 343.70 | 343.70 | 343.70 | 343.70 | +9.111% | 1 | 2,536 | +112.621% |
| 2025-09-25 | 317.73 | 317.73 | 315.00 | 315.00 | -8.510% | 601 | 2,536 | +131.994% |
| 2025-09-23 | 351.50 | 351.50 | 344.30 | 344.30 | +12.004% | 517 | 2,031 | +112.251% |
| 2025-09-16 | 307.00 | 307.70 | 306.40 | 307.40 | +15.956% | 486 | 1,590 | +137.729% |
| 2025-09-05 | 265.00 | 265.10 | 265.00 | 265.10 | +9.772% | 4 | 1,222 | +175.662% |
| 2025-09-03 | 241.60 | 241.60 | 241.50 | 241.50 | -5.516% | 2 | 1,222 | +202.600% |
| 2025-08-27 | 255.24 | 255.60 | 255.24 | 255.60 | +2.940% | 2 | 1,222 | +185.908% |
| 2025-08-25 | 248.30 | 248.30 | 248.30 | 248.30 | -2.090% | 2 | 1,221 | +194.313% |
| 2025-08-22 | 235.20 | 254.80 | 235.20 | 253.60 | -1.254% | 8 | 1,223 | +188.162% |
| 2025-08-12 | 256.64 | 256.82 | 256.64 | 256.82 | +15.894% | 2 | 1,234 | +184.549% |
| 2025-08-05 | 221.60 | 221.60 | 221.60 | 221.60 | +3.406% | 2 | 1,215 | +229.774% |
| 2025-08-04 | 214.10 | 214.30 | 214.10 | 214.30 | -6.761% | 250 | 1,215 | +241.008% |
| 2025-07-21 | 229.34 | 229.84 | 229.34 | 229.84 | +12.030% | 12 | 1,049 | +217.952% |
| 2025-07-02 | 204.51 | 205.18 | 204.51 | 205.16 | +26.540% | 6 | 1,049 | +256.200% |
| 2025-06-16 | 162.13 | 162.13 | 162.13 | 162.13 | -2.131% | 3 | 224 | +350.737% |
| 2025-06-10 | 165.66 | 165.66 | 165.66 | 165.66 | +3.029% | 3 | 221 | +341.132% |
| 2025-05-19 | 160.60 | 161.11 | 160.60 | 160.79 | -0.771% | 3 | 121 | +354.493% |
| 2025-05-16 | 162.04 | 162.04 | 162.04 | 162.04 | +373.801% | 6 | 121 | +350.987% |
| 2025-04-07 | 36.10 | 36.10 | 34.20 | 34.20 | -69.382% | 2 | 92 | +2036.784% |
| 2025-03-20 | 111.31 | 111.70 | 111.31 | 111.70 | -37.070% | 15 | 92 | +554.235% |
| 2025-03-03 | 177.65 | 177.94 | 177.05 | 177.50 | +14.657% | 10 | 92 | +311.707% |
| 2025-02-28 | 156.11 | 156.21 | 154.81 | 154.81 | -33.547% | 8 | 92 | +372.050% |
| 2025-01-21 | 232.96 | 232.96 | 232.96 | 232.96 | +19.467% | 40 | 92 | +213.693% |
| 2025-01-15 | 195.00 | 195.00 | 195.00 | 195.00 | -24.506% | 2 | 70 | +274.759% |
| 2024-12-04 | 256.30 | 258.30 | 254.30 | 258.30 | +25.755% | 18 | 18 | +182.919% |
| 2024-11-15 | 205.40 | 205.40 | 205.40 | 205.40 | 0.000% | 36 | 18 | +255.784% |