SPX271217C07950000
SPX Dec 17 2027 7950.00 Call
optionOPRA
EODOct 28, 2026
638.92USD+4.279%(+26.22)5Vol2,282OI
SPX271217C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 638.92 | 638.92 | 638.92 | 638.92 | +4.279% | 5 | 2,277 | 0.000% |
| 2026-10-27 | 605.67 | 612.70 | 603.79 | 612.70 | +0.291% | 5 | 2,277 | +4.279% |
| 2026-10-26 | 610.91 | 611.45 | 610.91 | 610.92 | +7.727% | 8 | 2,273 | +4.583% |
| 2026-10-23 | 567.10 | 567.10 | 567.10 | 567.10 | -3.027% | 1 | 2,273 | +12.664% |
| 2026-10-22 | 603.70 | 603.70 | 584.80 | 584.80 | -11.461% | 404 | 2,027 | +9.254% |
| 2026-10-14 | 660.50 | 660.50 | 660.50 | 660.50 | -2.920% | 1 | 2,027 | -3.267% |
| 2026-10-13 | 680.38 | 680.38 | 680.37 | 680.37 | -5.286% | 2 | 2,026 | -6.092% |
| 2026-10-06 | 721.38 | 721.62 | 718.34 | 718.34 | +3.591% | 7 | 2,024 | -11.056% |
| 2026-10-05 | 668.07 | 693.44 | 668.07 | 693.44 | +16.749% | 27 | 2,023 | -7.862% |
| 2026-10-01 | 604.90 | 604.90 | 593.96 | 593.96 | -7.842% | 4 | 2,023 | +7.570% |
| 2026-09-30 | 644.50 | 644.50 | 644.50 | 644.50 | +3.000% | 4 | 2,023 | -0.866% |
| 2026-09-29 | 625.76 | 625.76 | 625.73 | 625.73 | -6.649% | 2 | 2,022 | +2.108% |
| 2026-09-23 | 670.30 | 670.30 | 670.30 | 670.30 | +1.376% | 1 | 2,023 | -4.681% |
| 2026-09-21 | 661.20 | 661.20 | 661.20 | 661.20 | +12.891% | 1 | 2,023 | -3.370% |
| 2026-09-16 | 585.70 | 585.70 | 585.70 | 585.70 | -0.170% | 1 | 2,013 | +9.087% |
| 2026-09-14 | 586.70 | 586.70 | 586.70 | 586.70 | -3.266% | 1 | 2,014 | +8.901% |
| 2026-09-09 | 609.15 | 609.15 | 606.51 | 606.51 | -10.912% | 360 | 2,050 | +5.344% |
| 2026-09-03 | 680.80 | 680.80 | 680.80 | 680.80 | -2.798% | 135 | 2,158 | -6.152% |
| 2026-08-18 | 700.40 | 700.40 | 700.40 | 700.40 | -7.057% | 1 | 2,158 | -8.778% |
| 2026-08-14 | 755.88 | 755.88 | 753.58 | 753.58 | +2.089% | 231 | 2,279 | -15.215% |
| 2026-08-07 | 738.08 | 738.16 | 738.08 | 738.16 | -4.278% | 2 | 2,280 | -13.444% |
| 2026-08-05 | 771.15 | 771.15 | 771.15 | 771.15 | +4.156% | 2 | 2,278 | -17.147% |
| 2026-08-04 | 740.38 | 740.38 | 740.38 | 740.38 | +41.132% | 1 | 2,279 | -13.704% |
| 2026-07-29 | 524.60 | 524.60 | 524.60 | 524.60 | -3.972% | 1 | 2,279 | +21.792% |
| 2026-07-28 | 546.30 | 546.30 | 546.30 | 546.30 | -6.520% | 1 | 2,280 | +16.954% |
| 2026-07-20 | 584.40 | 584.40 | 584.40 | 584.40 | -8.602% | 131 | 2,399 | +9.329% |
| 2026-07-14 | 641.60 | 642.30 | 634.20 | 639.40 | +5.693% | 423 | 2,269 | -0.075% |
| 2026-07-07 | 604.96 | 604.96 | 604.96 | 604.96 | -2.257% | 394 | 1,993 | +5.614% |
| 2026-06-30 | 618.93 | 618.93 | 618.93 | 618.93 | -7.985% | 10 | 1,988 | +3.230% |
| 2026-06-15 | 672.64 | 672.64 | 672.64 | 672.64 | +11.831% | 276 | 763 | -5.013% |
| 2026-06-12 | 594.20 | 601.48 | 594.20 | 601.48 | +3.028% | 38 | 740 | +6.225% |
| 2026-06-11 | 583.80 | 583.80 | 583.80 | 583.80 | -0.068% | 1 | 740 | +9.442% |
| 2026-06-10 | 584.20 | 584.20 | 584.20 | 584.20 | -4.614% | 2 | 738 | +9.367% |
| 2026-06-08 | 612.60 | 612.60 | 612.42 | 612.46 | -11.609% | 28 | 738 | +4.320% |
| 2026-06-03 | 692.13 | 693.83 | 692.13 | 692.90 | -1.414% | 154 | 730 | -7.790% |
| 2026-06-01 | 698.37 | 702.84 | 698.37 | 702.84 | +2.353% | 220 | 510 | -9.095% |
| 2026-05-28 | 686.68 | 686.68 | 686.68 | 686.68 | +20.790% | 250 | 327 | -6.955% |
| 2026-05-19 | 568.49 | 568.49 | 568.49 | 568.49 | -1.063% | 25 | 318 | +12.389% |
| 2026-05-12 | 574.60 | 574.60 | 574.60 | 574.60 | -5.260% | 30 | 288 | +11.194% |
| 2026-05-11 | 601.20 | 606.50 | 599.80 | 606.50 | +4.220% | 4 | 288 | +5.345% |
| 2026-05-08 | 579.80 | 585.40 | 579.80 | 581.94 | +8.707% | 29 | 277 | +9.791% |
| 2026-05-06 | 535.33 | 535.33 | 535.33 | 535.33 | +31.295% | 1 | 277 | +19.351% |
| 2026-04-23 | 407.73 | 407.73 | 407.73 | 407.73 | +8.908% | 2 | 277 | +56.702% |
| 2026-04-15 | 374.38 | 374.38 | 374.38 | 374.38 | +123.778% | 2 | 279 | +70.661% |
| 2026-03-30 | 167.40 | 167.50 | 167.30 | 167.30 | -7.179% | 118 | 303 | +281.901% |
| 2026-03-27 | 192.00 | 192.00 | 180.24 | 180.24 | -24.459% | 17 | 303 | +254.483% |
| 2026-03-25 | 238.60 | 238.60 | 238.60 | 238.60 | +0.505% | 5 | 296 | +167.779% |
| 2026-03-19 | 237.40 | 237.40 | 237.40 | 237.40 | -9.458% | 12 | 292 | +169.132% |
| 2026-03-18 | 261.90 | 262.50 | 260.50 | 262.20 | +0.306% | 9 | 280 | +143.677% |
| 2026-03-13 | 261.40 | 261.40 | 261.40 | 261.40 | -10.940% | 13 | 271 | +144.422% |
| 2026-03-11 | 303.30 | 303.30 | 293.51 | 293.51 | -3.663% | 11 | 258 | +117.683% |
| 2026-03-10 | 304.67 | 304.67 | 304.67 | 304.67 | +19.338% | 3 | 267 | +109.709% |
| 2026-03-09 | 255.30 | 255.30 | 255.30 | 255.30 | -20.069% | 14 | 264 | +150.262% |
| 2026-03-04 | 319.40 | 319.40 | 319.40 | 319.40 | +14.975% | 7 | 250 | +100.038% |
| 2026-03-03 | 277.80 | 277.80 | 277.80 | 277.80 | -15.189% | 10 | 250 | +129.993% |
| 2026-03-02 | 327.55 | 327.55 | 327.55 | 327.55 | +2.809% | 1 | 240 | +95.060% |
| 2026-02-26 | 318.60 | 318.60 | 318.60 | 318.60 | -12.951% | 8 | 239 | +100.540% |
| 2026-01-29 | 366.00 | 366.00 | 366.00 | 366.00 | -6.082% | 1 | 236 | +74.568% |
| 2026-01-28 | 389.70 | 389.70 | 389.70 | 389.70 | +3.095% | 2 | 235 | +63.952% |
| 2026-01-27 | 378.00 | 378.00 | 378.00 | 378.00 | +4.483% | 1 | 233 | +69.026% |
| 2026-01-22 | 361.78 | 361.78 | 361.78 | 361.78 | -5.236% | 14 | 232 | +76.605% |
| 2026-01-15 | 381.77 | 381.77 | 381.77 | 381.77 | +1.724% | 1 | 232 | +67.357% |
| 2026-01-13 | 375.30 | 375.30 | 375.30 | 375.30 | +0.195% | 1 | 231 | +70.242% |
| 2026-01-09 | 374.57 | 374.57 | 374.57 | 374.57 | +6.050% | 168 | 230 | +70.574% |
| 2026-01-05 | 352.60 | 353.20 | 352.60 | 353.20 | 0.000% | 62 | 62 | +80.895% |