SPX271217C07850000
SPX Dec 17 2027 7850.00 Call
optionOPRA
EODOct 28, 2026
698.55USD+2.041%(+13.97)2Vol1,289OI
SPX271217C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 698.53 | 698.55 | 698.53 | 698.55 | +2.041% | 2 | 1,289 | 0.000% |
| 2026-10-27 | 664.88 | 688.50 | 664.39 | 684.58 | +3.679% | 6 | 1,288 | +2.041% |
| 2026-10-26 | 659.08 | 660.39 | 659.08 | 660.29 | -12.895% | 17 | 1,303 | +5.794% |
| 2026-10-12 | 758.04 | 758.04 | 758.04 | 758.04 | -0.047% | 1 | 1,318 | -7.848% |
| 2026-10-07 | 761.22 | 761.22 | 758.40 | 758.40 | +1.847% | 36 | 1,318 | -7.892% |
| 2026-10-05 | 722.50 | 744.79 | 722.50 | 744.65 | +2.654% | 3 | 978 | -6.191% |
| 2026-10-02 | 725.40 | 725.40 | 725.40 | 725.40 | +10.042% | 1 | 978 | -3.701% |
| 2026-10-01 | 659.20 | 659.20 | 659.20 | 659.20 | -2.644% | 2 | 978 | +5.969% |
| 2026-09-29 | 677.02 | 677.32 | 677.02 | 677.10 | -4.580% | 4 | 979 | +3.168% |
| 2026-09-28 | 709.60 | 709.60 | 709.60 | 709.60 | -2.612% | 1 | 979 | -1.557% |
| 2026-09-23 | 729.41 | 729.41 | 728.63 | 728.63 | +12.169% | 19 | 764 | -4.128% |
| 2026-09-16 | 650.80 | 650.80 | 649.54 | 649.58 | -6.410% | 104 | 854 | +7.539% |
| 2026-09-11 | 694.00 | 694.17 | 694.00 | 694.07 | +7.690% | 4 | 854 | +0.645% |
| 2026-09-10 | 647.45 | 647.45 | 644.51 | 644.51 | -4.079% | 3 | 853 | +8.385% |
| 2026-09-01 | 672.36 | 672.36 | 671.92 | 671.92 | -9.664% | 2 | 853 | +3.963% |
| 2026-08-28 | 755.48 | 755.48 | 743.80 | 743.80 | -1.029% | 5 | 853 | -6.084% |
| 2026-08-27 | 751.63 | 751.63 | 751.53 | 751.53 | -9.176% | 2 | 853 | -7.050% |
| 2026-08-14 | 827.46 | 827.46 | 827.46 | 827.46 | +18.121% | 2 | 853 | -15.579% |
| 2026-08-03 | 698.42 | 700.52 | 698.22 | 700.52 | +32.298% | 90 | 797 | -0.281% |
| 2026-07-29 | 527.10 | 529.50 | 527.10 | 529.50 | -12.560% | 2 | 797 | +31.926% |
| 2026-07-28 | 600.20 | 606.38 | 600.20 | 605.56 | -10.274% | 23 | 819 | +15.356% |
| 2026-07-16 | 674.90 | 674.90 | 674.90 | 674.90 | +2.338% | 6 | 825 | +3.504% |
| 2026-07-07 | 659.48 | 659.48 | 659.48 | 659.48 | -3.142% | 162 | 860 | +5.924% |
| 2026-07-01 | 680.87 | 680.87 | 680.87 | 680.87 | +6.900% | 1 | 692 | +2.597% |
| 2026-06-29 | 633.93 | 637.04 | 633.73 | 636.92 | -9.605% | 151 | 680 | +9.676% |
| 2026-06-18 | 704.60 | 704.60 | 704.60 | 704.60 | +16.367% | 6 | 674 | -0.859% |
| 2026-06-09 | 605.50 | 605.50 | 605.50 | 605.50 | -20.912% | 2 | 674 | +15.367% |
| 2026-06-04 | 765.60 | 765.60 | 765.60 | 765.60 | +8.370% | 300 | 669 | -8.758% |
| 2026-05-26 | 706.47 | 706.47 | 706.47 | 706.47 | -2.889% | 19 | 657 | -1.121% |
| 2026-05-14 | 710.10 | 727.49 | 710.10 | 727.49 | +14.909% | 163 | 494 | -3.978% |
| 2026-05-08 | 628.90 | 634.00 | 628.90 | 633.10 | +40.502% | 22 | 494 | +10.338% |
| 2026-04-23 | 471.80 | 479.70 | 450.60 | 450.60 | -2.107% | 9 | 494 | +55.027% |
| 2026-04-20 | 468.60 | 468.60 | 460.30 | 460.30 | +12.050% | 3 | 494 | +51.760% |
| 2026-04-15 | 392.50 | 410.80 | 392.50 | 410.80 | +7.539% | 4 | 497 | +70.046% |
| 2026-04-14 | 382.10 | 382.10 | 382.00 | 382.00 | +31.997% | 7 | 497 | +82.866% |
| 2026-03-18 | 296.30 | 297.00 | 289.40 | 289.40 | -2.064% | 7 | 497 | +141.379% |
| 2026-03-13 | 295.50 | 295.50 | 295.50 | 295.50 | -11.527% | 6 | 493 | +136.396% |
| 2026-03-10 | 335.40 | 335.40 | 333.40 | 334.00 | -17.572% | 3 | 487 | +109.147% |
| 2026-02-12 | 405.20 | 405.20 | 405.20 | 405.20 | -2.783% | 1 | 486 | +72.396% |
| 2026-02-10 | 416.80 | 416.80 | 416.80 | 416.80 | +20.602% | 2 | 486 | +67.598% |
| 2026-02-05 | 346.00 | 346.00 | 345.60 | 345.60 | -17.949% | 2 | 485 | +102.127% |
| 2026-02-02 | 421.20 | 421.20 | 421.20 | 421.20 | +1.616% | 1 | 476 | +65.848% |
| 2026-01-30 | 414.50 | 414.50 | 414.50 | 414.50 | +6.037% | 1 | 476 | +68.528% |
| 2026-01-23 | 390.90 | 390.90 | 390.90 | 390.90 | +0.128% | 1 | 476 | +78.703% |
| 2026-01-22 | 390.40 | 390.40 | 390.40 | 390.40 | -1.761% | 1 | 476 | +78.932% |
| 2026-01-14 | 397.40 | 397.40 | 397.40 | 397.40 | -4.978% | 1 | 475 | +75.780% |
| 2026-01-12 | 418.22 | 418.22 | 418.22 | 418.22 | +3.880% | 1 | 475 | +67.029% |
| 2026-01-06 | 402.60 | 402.60 | 402.60 | 402.60 | +3.709% | 2 | 474 | +73.510% |
| 2026-01-05 | 388.20 | 388.20 | 388.20 | 388.20 | +1.730% | 1 | 473 | +79.946% |
| 2025-12-31 | 381.60 | 381.60 | 381.60 | 381.60 | -3.098% | 1 | 473 | +83.058% |
| 2025-12-29 | 393.80 | 393.80 | 393.80 | 393.80 | -3.219% | 1 | 473 | +77.387% |
| 2025-12-26 | 406.90 | 406.90 | 406.90 | 406.90 | +0.148% | 1 | 473 | +71.676% |
| 2025-12-24 | 406.30 | 406.30 | 406.30 | 406.30 | +5.918% | 1 | 471 | +71.930% |
| 2025-12-23 | 383.60 | 383.60 | 383.60 | 383.60 | -6.164% | 2 | 471 | +82.104% |
| 2025-12-09 | 408.80 | 408.80 | 408.80 | 408.80 | -0.317% | 1 | 469 | +70.878% |
| 2025-12-08 | 410.10 | 410.10 | 410.10 | 410.10 | -3.255% | 1 | 468 | +70.337% |
| 2025-12-05 | 423.90 | 423.90 | 423.90 | 423.90 | +5.082% | 1 | 468 | +64.791% |
| 2025-12-04 | 403.40 | 403.40 | 403.40 | 403.40 | +1.077% | 1 | 467 | +73.166% |
| 2025-12-03 | 399.10 | 399.10 | 399.10 | 399.10 | +0.808% | 1 | 466 | +75.031% |
| 2025-12-02 | 395.90 | 395.90 | 395.90 | 395.90 | +19.614% | 2 | 465 | +76.446% |
| 2025-11-21 | 330.98 | 330.98 | 330.98 | 330.98 | -2.984% | 4 | 463 | +111.055% |
| 2025-11-18 | 341.16 | 341.16 | 341.16 | 341.16 | -20.047% | 4 | 463 | +104.757% |
| 2025-11-13 | 426.70 | 426.70 | 426.70 | 426.70 | -2.402% | 1 | 459 | +63.710% |
| 2025-11-12 | 437.20 | 437.20 | 437.20 | 437.20 | +7.447% | 1 | 459 | +59.778% |
| 2025-11-10 | 406.90 | 406.90 | 406.90 | 406.90 | +0.259% | 1 | 459 | +71.676% |
| 2025-11-04 | 402.66 | 405.85 | 402.66 | 405.85 | -6.830% | 400 | 458 | +72.120% |
| 2025-10-30 | 435.60 | 435.60 | 435.60 | 435.60 | +18.402% | 1 | 102 | +60.365% |
| 2025-10-09 | 367.90 | 367.90 | 367.90 | 367.90 | +1.210% | 1 | 101 | +89.875% |
| 2025-10-07 | 363.50 | 363.50 | 363.50 | 363.50 | +1.707% | 2 | 100 | +92.173% |
| 2025-10-06 | 357.40 | 357.40 | 357.40 | 357.40 | +4.016% | 1 | 98 | +95.453% |
| 2025-10-02 | 343.60 | 343.60 | 343.60 | 343.60 | +9.531% | 1 | 97 | +103.303% |
| 2025-09-30 | 314.50 | 314.50 | 313.70 | 313.70 | 0.000% | 21 | 96 | +122.681% |