SPX271217C07900000
SPX Dec 17 2027 7900.00 Call
optionOPRA
EODOct 28, 2026
660.31USD+0.554%(+3.64)62Vol2,280OI
SPX271217C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 665.59 | 667.85 | 657.79 | 660.31 | +0.554% | 62 | 2,243 | 0.000% |
| 2026-10-27 | 643.10 | 663.23 | 642.44 | 656.67 | +3.976% | 79 | 2,169 | +0.554% |
| 2026-10-26 | 614.45 | 640.37 | 614.45 | 631.56 | +4.290% | 28 | 2,146 | +4.552% |
| 2026-10-23 | 603.90 | 605.58 | 598.40 | 605.58 | -5.067% | 7 | 2,151 | +9.038% |
| 2026-10-22 | 637.90 | 637.90 | 637.90 | 637.90 | -7.094% | 2 | 2,153 | +3.513% |
| 2026-10-21 | 678.79 | 686.61 | 672.98 | 686.61 | +5.940% | 8 | 2,146 | -3.830% |
| 2026-10-19 | 647.40 | 648.11 | 647.40 | 648.11 | -2.730% | 3 | 2,144 | +1.882% |
| 2026-10-16 | 666.30 | 666.30 | 666.30 | 666.30 | -3.700% | 1 | 2,144 | -0.899% |
| 2026-10-14 | 691.90 | 691.90 | 691.90 | 691.90 | -2.737% | 31 | 2,130 | -4.566% |
| 2026-10-13 | 712.21 | 712.21 | 711.37 | 711.37 | -1.318% | 6 | 2,127 | -7.178% |
| 2026-10-12 | 720.87 | 720.87 | 720.87 | 720.87 | -0.798% | 20 | 2,107 | -8.401% |
| 2026-10-09 | 726.67 | 726.67 | 726.67 | 726.67 | -3.091% | 1 | 2,107 | -9.132% |
| 2026-10-06 | 747.83 | 749.85 | 747.83 | 749.85 | +7.265% | 8 | 2,103 | -11.941% |
| 2026-10-05 | 699.06 | 699.06 | 699.06 | 699.06 | +0.255% | 1 | 2,103 | -5.543% |
| 2026-10-02 | 697.28 | 697.28 | 697.28 | 697.28 | +7.681% | 12 | 2,091 | -5.302% |
| 2026-10-01 | 634.80 | 647.64 | 634.80 | 647.54 | +0.269% | 8 | 2,089 | +1.972% |
| 2026-09-30 | 674.30 | 674.30 | 644.72 | 645.80 | -4.625% | 10 | 2,087 | +2.247% |
| 2026-09-28 | 677.12 | 677.12 | 677.12 | 677.12 | -2.160% | 2 | 2,087 | -2.483% |
| 2026-09-25 | 692.07 | 692.07 | 692.07 | 692.07 | -1.806% | 1 | 2,088 | -4.589% |
| 2026-09-23 | 695.50 | 704.80 | 695.50 | 704.80 | -3.293% | 401 | 1,739 | -6.312% |
| 2026-09-21 | 691.30 | 728.80 | 691.30 | 728.80 | +13.863% | 5 | 1,744 | -9.398% |
| 2026-09-18 | 633.22 | 640.07 | 633.22 | 640.07 | +10.072% | 6 | 1,738 | +3.162% |
| 2026-09-16 | 614.40 | 614.40 | 569.10 | 581.50 | -3.566% | 7 | 1,738 | +13.553% |
| 2026-09-15 | 603.00 | 603.00 | 603.00 | 603.00 | -5.564% | 3 | 1,735 | +9.504% |
| 2026-09-14 | 616.60 | 638.53 | 616.60 | 638.53 | +3.473% | 3 | 1,737 | +3.411% |
| 2026-09-10 | 614.60 | 617.10 | 613.20 | 617.10 | -10.730% | 10 | 1,745 | +7.002% |
| 2026-09-04 | 697.05 | 697.05 | 691.27 | 691.27 | -2.767% | 36 | 1,725 | -4.479% |
| 2026-09-03 | 685.78 | 715.23 | 677.03 | 710.94 | +8.189% | 83 | 1,680 | -7.122% |
| 2026-09-02 | 671.36 | 672.88 | 657.12 | 657.13 | -0.888% | 120 | 1,570 | +0.484% |
| 2026-09-01 | 662.98 | 663.02 | 662.98 | 663.02 | -3.073% | 30 | 1,570 | -0.409% |
| 2026-08-31 | 683.21 | 684.93 | 675.83 | 684.04 | -4.161% | 60 | 1,556 | -3.469% |
| 2026-08-28 | 732.98 | 732.98 | 713.74 | 713.74 | -0.905% | 7 | 1,556 | -7.486% |
| 2026-08-27 | 719.35 | 732.33 | 719.35 | 720.26 | +3.303% | 20 | 1,553 | -8.323% |
| 2026-08-26 | 690.67 | 702.06 | 690.67 | 697.23 | +0.328% | 40 | 1,574 | -5.295% |
| 2026-08-25 | 700.79 | 700.79 | 694.78 | 694.95 | +1.247% | 49 | 1,550 | -4.985% |
| 2026-08-24 | 681.63 | 686.80 | 681.63 | 686.39 | -1.148% | 24 | 1,543 | -3.800% |
| 2026-08-21 | 701.36 | 701.36 | 694.36 | 694.36 | +2.187% | 11 | 1,544 | -4.904% |
| 2026-08-20 | 717.33 | 718.04 | 679.50 | 679.50 | -5.952% | 119 | 1,544 | -2.824% |
| 2026-08-18 | 734.36 | 734.36 | 722.50 | 722.50 | -5.831% | 43 | 1,550 | -8.608% |
| 2026-08-17 | 777.90 | 780.09 | 767.24 | 767.24 | -2.179% | 52 | 1,570 | -13.937% |
| 2026-08-14 | 786.65 | 786.65 | 784.33 | 784.33 | +2.348% | 83 | 1,563 | -15.812% |
| 2026-08-12 | 758.47 | 766.34 | 758.47 | 766.34 | +1.720% | 38 | 1,525 | -13.836% |
| 2026-08-11 | 753.83 | 753.83 | 753.19 | 753.38 | -2.032% | 27 | 1,498 | -12.354% |
| 2026-08-10 | 776.94 | 777.28 | 768.95 | 769.01 | +0.350% | 263 | 1,266 | -14.135% |
| 2026-08-07 | 763.14 | 776.13 | 763.14 | 766.33 | +2.233% | 53 | 1,214 | -13.835% |
| 2026-08-06 | 749.59 | 749.59 | 749.59 | 749.59 | -1.542% | 1 | 1,213 | -11.911% |
| 2026-08-05 | 795.65 | 795.65 | 758.50 | 761.33 | -2.200% | 45 | 1,173 | -13.269% |
| 2026-08-04 | 737.73 | 778.46 | 737.73 | 778.46 | +34.368% | 88 | 1,135 | -15.177% |
| 2026-07-31 | 579.35 | 579.35 | 579.35 | 579.35 | +15.500% | 325 | 901 | +13.974% |
| 2026-07-29 | 501.60 | 501.60 | 501.60 | 501.60 | -12.445% | 1 | 901 | +31.641% |
| 2026-07-28 | 572.90 | 572.90 | 572.90 | 572.90 | -8.199% | 31 | 878 | +15.257% |
| 2026-07-17 | 624.07 | 624.07 | 624.07 | 624.07 | -7.698% | 201 | 854 | +5.807% |
| 2026-07-10 | 676.12 | 676.12 | 676.12 | 676.12 | +5.466% | 3 | 851 | -2.338% |
| 2026-07-09 | 641.08 | 641.08 | 641.08 | 641.08 | +4.745% | 1 | 850 | +3.000% |
| 2026-07-08 | 612.04 | 612.04 | 612.04 | 612.04 | -3.470% | 1 | 849 | +7.887% |
| 2026-07-02 | 660.61 | 660.61 | 634.04 | 634.04 | -1.797% | 8 | 849 | +4.143% |
| 2026-07-01 | 647.52 | 647.52 | 645.30 | 645.64 | +7.840% | 22 | 832 | +2.272% |
| 2026-06-29 | 589.64 | 598.80 | 589.63 | 598.70 | +2.802% | 18 | 832 | +10.291% |
| 2026-06-26 | 582.38 | 582.38 | 582.38 | 582.38 | -0.686% | 1 | 832 | +13.381% |
| 2026-06-25 | 586.40 | 586.40 | 586.40 | 586.40 | +0.414% | 1 | 832 | +12.604% |
| 2026-06-24 | 579.14 | 583.98 | 579.14 | 583.98 | -4.726% | 3 | 832 | +13.071% |
| 2026-06-23 | 604.01 | 612.95 | 604.01 | 612.95 | -7.656% | 57 | 800 | +7.727% |
| 2026-06-22 | 663.77 | 663.77 | 663.77 | 663.77 | +5.267% | 560 | 302 | -0.521% |
| 2026-06-17 | 630.56 | 630.56 | 630.56 | 630.56 | +12.239% | 21 | 322 | +4.718% |
| 2026-06-11 | 561.80 | 561.80 | 561.80 | 561.80 | -9.036% | 1 | 322 | +17.535% |
| 2026-06-10 | 617.61 | 617.61 | 617.61 | 617.61 | +3.877% | 4 | 326 | +6.914% |
| 2026-06-09 | 578.10 | 594.56 | 570.68 | 594.56 | -9.689% | 10 | 324 | +11.059% |
| 2026-06-05 | 680.34 | 680.34 | 658.35 | 658.35 | -12.446% | 44 | 350 | +0.298% |
| 2026-06-02 | 750.79 | 751.94 | 750.79 | 751.94 | +10.029% | 2 | 349 | -12.186% |
| 2026-05-26 | 683.56 | 683.56 | 683.40 | 683.40 | +15.789% | 2 | 342 | -3.379% |
| 2026-05-19 | 590.21 | 590.21 | 590.21 | 590.21 | -6.420% | 1 | 341 | +11.877% |
| 2026-05-11 | 633.10 | 633.10 | 630.70 | 630.70 | +3.123% | 14 | 329 | +4.695% |
| 2026-05-08 | 602.30 | 611.60 | 601.80 | 611.60 | +7.404% | 10 | 319 | +7.964% |
| 2026-05-07 | 585.98 | 595.30 | 568.27 | 569.44 | -0.044% | 93 | 247 | +15.958% |
| 2026-05-06 | 559.15 | 569.69 | 558.98 | 569.69 | +7.615% | 31 | 247 | +15.907% |
| 2026-05-05 | 529.43 | 529.43 | 529.38 | 529.38 | +2.315% | 2 | 247 | +24.733% |
| 2026-05-01 | 516.80 | 517.40 | 516.80 | 517.40 | +11.798% | 2 | 245 | +27.621% |
| 2026-04-24 | 462.90 | 462.90 | 462.80 | 462.80 | +6.759% | 4 | 245 | +42.677% |
| 2026-04-23 | 447.90 | 452.00 | 433.50 | 433.50 | -0.459% | 5 | 241 | +52.321% |
| 2026-04-20 | 445.80 | 445.80 | 435.50 | 435.50 | -2.555% | 3 | 237 | +51.621% |
| 2026-04-17 | 446.92 | 446.92 | 446.92 | 446.92 | +8.082% | 2 | 238 | +47.747% |
| 2026-04-16 | 400.10 | 413.50 | 399.80 | 413.50 | +6.539% | 5 | 238 | +59.688% |
| 2026-04-15 | 388.19 | 388.19 | 388.12 | 388.12 | +6.521% | 2 | 233 | +70.130% |
| 2026-04-14 | 364.60 | 364.60 | 364.36 | 364.36 | +80.905% | 2 | 232 | +81.225% |
| 2026-03-31 | 201.41 | 201.41 | 201.41 | 201.41 | +9.148% | 4 | 232 | +227.844% |
| 2026-03-30 | 184.53 | 184.53 | 184.53 | 184.53 | -27.692% | 2 | 235 | +257.833% |
| 2026-03-25 | 255.20 | 255.20 | 255.20 | 255.20 | -8.003% | 2 | 235 | +158.742% |
| 2026-03-18 | 277.40 | 277.40 | 277.40 | 277.40 | -3.041% | 5 | 235 | +138.035% |
| 2026-03-16 | 286.10 | 286.10 | 286.10 | 286.10 | -12.050% | 1 | 235 | +130.797% |
| 2026-03-04 | 325.30 | 325.30 | 325.30 | 325.30 | -4.632% | 1 | 236 | +102.985% |
| 2026-02-18 | 341.10 | 341.10 | 341.10 | 341.10 | +0.857% | 1 | 237 | +93.583% |
| 2026-02-12 | 338.20 | 338.20 | 338.20 | 338.20 | -9.596% | 1 | 237 | +95.242% |
| 2026-02-11 | 374.10 | 374.10 | 374.10 | 374.10 | +13.432% | 1 | 236 | +76.506% |
| 2026-02-05 | 329.80 | 329.80 | 329.80 | 329.80 | -14.382% | 3 | 235 | +100.215% |
| 2026-02-03 | 385.20 | 385.20 | 385.20 | 385.20 | -0.130% | 1 | 232 | +71.420% |
| 2026-01-29 | 385.70 | 385.70 | 385.70 | 385.70 | +0.052% | 1 | 232 | +71.198% |
| 2026-01-26 | 385.50 | 385.50 | 385.50 | 385.50 | -1.608% | 1 | 232 | +71.287% |
| 2026-01-16 | 391.80 | 391.80 | 391.80 | 391.80 | -2.074% | 1 | 232 | +68.532% |
| 2026-01-15 | 400.10 | 400.10 | 400.10 | 400.10 | +5.226% | 2 | 232 | +65.036% |
| 2026-01-14 | 378.09 | 380.23 | 371.17 | 380.23 | -4.513% | 28 | 232 | +73.661% |
| 2026-01-12 | 398.20 | 398.20 | 398.20 | 398.20 | +2.841% | 1 | 205 | +65.824% |
| 2026-01-09 | 387.20 | 387.20 | 387.20 | 387.20 | -3.626% | 1 | 205 | +70.535% |
| 2026-01-07 | 389.60 | 401.77 | 389.60 | 401.77 | +5.673% | 3 | 205 | +64.350% |
| 2026-01-06 | 380.20 | 380.20 | 380.20 | 380.20 | +8.912% | 10 | 205 | +73.674% |
| 2026-01-02 | 350.91 | 350.91 | 349.09 | 349.09 | -5.684% | 2 | 205 | +89.152% |
| 2025-12-30 | 370.73 | 371.06 | 368.15 | 370.13 | -3.140% | 245 | 205 | +78.399% |
| 2025-12-24 | 380.69 | 382.13 | 380.69 | 382.13 | +1.582% | 4 | 231 | +72.797% |
| 2025-12-23 | 376.25 | 376.25 | 376.00 | 376.18 | +15.322% | 24 | 231 | +75.530% |
| 2025-12-18 | 326.20 | 326.20 | 326.20 | 326.20 | -7.066% | 1 | 87 | +102.425% |
| 2025-12-16 | 351.00 | 351.00 | 351.00 | 351.00 | -7.266% | 1 | 88 | +88.123% |
| 2025-12-12 | 378.50 | 378.50 | 378.50 | 378.50 | -2.398% | 1 | 89 | +74.454% |
| 2025-12-09 | 387.80 | 387.80 | 387.80 | 387.80 | +24.851% | 2 | 88 | +70.271% |
| 2025-11-18 | 311.70 | 311.70 | 310.61 | 310.61 | -12.048% | 2 | 51 | +112.585% |
| 2025-11-17 | 366.16 | 366.16 | 353.08 | 353.16 | +8.451% | 30 | 51 | +86.972% |
| 2025-11-07 | 325.64 | 325.64 | 325.64 | 325.64 | -21.362% | 7 | 36 | +102.773% |
| 2025-11-03 | 414.10 | 414.10 | 414.10 | 414.10 | -1.358% | 1 | 21 | +59.457% |
| 2025-10-31 | 419.80 | 419.80 | 419.80 | 419.80 | -1.927% | 2 | 21 | +57.292% |
| 2025-10-29 | 428.05 | 428.05 | 428.05 | 428.05 | +5.379% | 20 | 20 | +54.260% |
| 2025-10-28 | 406.20 | 406.20 | 406.20 | 406.20 | +5.288% | 1 | 17 | +62.558% |
| 2025-10-27 | 385.80 | 385.80 | 385.80 | 385.80 | +27.327% | 1 | 15 | +71.153% |
| 2025-10-14 | 303.00 | 303.00 | 303.00 | 303.00 | 0.000% | 15 | 15 | +117.924% |