SPX271217C08050000
SPX Dec 17 2027 8050.00 Call
optionOPRA
EODOct 27, 2026
567.27USD+4.657%(+25.24)3Vol1,438OI
SPX271217C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 555.10 | 567.27 | 555.10 | 567.27 | +4.657% | 3 | 1,439 | 0.000% |
| 2026-10-26 | 551.91 | 553.38 | 542.03 | 542.03 | +5.208% | 112 | 1,439 | +4.657% |
| 2026-10-23 | 515.20 | 515.20 | 515.20 | 515.20 | -6.140% | 1 | 1,440 | +10.107% |
| 2026-10-22 | 548.90 | 548.90 | 548.90 | 548.90 | -1.963% | 10 | 1,440 | +3.347% |
| 2026-10-19 | 559.89 | 559.89 | 559.89 | 559.89 | -2.055% | 1 | 1,440 | +1.318% |
| 2026-10-15 | 558.06 | 573.01 | 547.13 | 571.64 | -4.885% | 40 | 1,441 | -0.764% |
| 2026-10-14 | 601.00 | 601.00 | 601.00 | 601.00 | -8.774% | 1 | 1,441 | -5.612% |
| 2026-10-06 | 652.12 | 658.80 | 652.12 | 658.80 | +4.704% | 3 | 1,440 | -13.893% |
| 2026-10-05 | 621.85 | 637.10 | 621.85 | 629.20 | +16.196% | 17 | 1,456 | -9.843% |
| 2026-10-01 | 548.47 | 548.47 | 541.20 | 541.50 | -7.720% | 153 | 1,458 | +4.759% |
| 2026-09-30 | 586.80 | 586.80 | 586.80 | 586.80 | -2.084% | 3 | 1,461 | -3.328% |
| 2026-09-24 | 599.29 | 599.29 | 599.29 | 599.29 | -2.507% | 2 | 1,461 | -5.343% |
| 2026-09-23 | 614.70 | 614.70 | 614.70 | 614.70 | +1.637% | 801 | 749 | -7.716% |
| 2026-09-21 | 604.80 | 604.80 | 604.80 | 604.80 | +11.731% | 1 | 750 | -6.205% |
| 2026-09-18 | 541.50 | 541.50 | 541.30 | 541.30 | -1.627% | 4 | 746 | +4.798% |
| 2026-09-17 | 550.25 | 550.25 | 550.25 | 550.25 | +3.821% | 3 | 687 | +3.093% |
| 2026-09-16 | 530.00 | 530.00 | 530.00 | 530.00 | +1.698% | 1 | 272 | +7.032% |
| 2026-09-15 | 522.52 | 522.52 | 521.15 | 521.15 | -5.126% | 18 | 272 | +8.850% |
| 2026-09-14 | 532.80 | 549.31 | 532.80 | 549.31 | +2.832% | 5 | 275 | +3.270% |
| 2026-09-10 | 534.18 | 534.18 | 534.18 | 534.18 | -9.297% | 5 | 275 | +6.195% |
| 2026-09-08 | 588.93 | 588.93 | 588.93 | 588.93 | -0.181% | 1 | 275 | -3.678% |
| 2026-09-03 | 590.00 | 590.00 | 590.00 | 590.00 | +5.735% | 1 | 276 | -3.853% |
| 2026-09-01 | 557.68 | 558.00 | 557.68 | 558.00 | -7.983% | 35 | 266 | +1.661% |
| 2026-08-25 | 606.41 | 606.41 | 606.41 | 606.41 | +1.237% | 1 | 266 | -6.454% |
| 2026-08-24 | 595.29 | 599.15 | 595.29 | 599.00 | -6.930% | 16 | 266 | -5.297% |
| 2026-08-18 | 643.60 | 643.60 | 643.60 | 643.60 | -4.779% | 1 | 266 | -11.860% |
| 2026-08-05 | 675.90 | 675.90 | 675.90 | 675.90 | +5.773% | 1 | 266 | -16.072% |
| 2026-08-04 | 634.04 | 639.01 | 633.71 | 639.01 | +34.642% | 75 | 229 | -11.227% |
| 2026-07-29 | 474.60 | 474.60 | 474.60 | 474.60 | -4.214% | 1 | 228 | +19.526% |
| 2026-07-27 | 495.48 | 495.48 | 495.48 | 495.48 | -10.482% | 1 | 228 | +14.489% |
| 2026-07-21 | 545.60 | 554.60 | 545.60 | 553.50 | +1.151% | 4 | 226 | +2.488% |
| 2026-07-20 | 541.60 | 547.20 | 541.60 | 547.20 | +0.773% | 10 | 226 | +3.668% |
| 2026-07-17 | 543.00 | 543.00 | 543.00 | 543.00 | -8.816% | 1 | 225 | +4.470% |
| 2026-07-15 | 594.60 | 595.50 | 594.60 | 595.50 | +1.207% | 20 | 207 | -4.741% |
| 2026-07-14 | 584.70 | 588.40 | 584.70 | 588.40 | -2.744% | 13 | 207 | -3.591% |
| 2026-07-10 | 605.00 | 605.00 | 605.00 | 605.00 | +3.520% | 7 | 207 | -6.236% |
| 2026-07-06 | 585.74 | 585.74 | 584.11 | 584.43 | +8.412% | 48 | 183 | -2.936% |
| 2026-06-23 | 543.25 | 543.27 | 539.08 | 539.08 | -10.093% | 30 | 179 | +5.229% |
| 2026-06-16 | 605.00 | 605.00 | 597.46 | 599.60 | +7.523% | 4 | 181 | -5.392% |
| 2026-06-08 | 558.12 | 558.12 | 557.65 | 557.65 | -16.706% | 20 | 191 | +1.725% |
| 2026-06-02 | 650.68 | 669.50 | 650.68 | 669.50 | +11.645% | 34 | 217 | -15.270% |
| 2026-05-26 | 599.68 | 599.68 | 599.67 | 599.67 | +3.231% | 30 | 217 | -5.403% |
| 2026-05-22 | 580.70 | 580.90 | 578.30 | 580.90 | +4.328% | 3 | 215 | -2.346% |
| 2026-05-21 | 562.30 | 566.40 | 556.80 | 556.80 | +0.505% | 7 | 209 | +1.880% |
| 2026-05-20 | 545.30 | 554.00 | 542.20 | 554.00 | +6.130% | 9 | 202 | +2.395% |
| 2026-05-19 | 533.00 | 533.00 | 519.30 | 522.00 | -1.005% | 13 | 189 | +8.672% |
| 2026-05-18 | 534.30 | 536.40 | 522.90 | 527.30 | -12.321% | 14 | 176 | +7.580% |
| 2026-05-14 | 601.70 | 601.70 | 601.40 | 601.40 | +8.243% | 8 | 168 | -5.675% |
| 2026-05-11 | 555.60 | 555.60 | 555.60 | 555.60 | +3.889% | 1 | 167 | +2.100% |
| 2026-05-08 | 526.90 | 534.80 | 526.90 | 534.80 | +8.589% | 6 | 161 | +6.071% |
| 2026-05-07 | 493.30 | 493.30 | 492.50 | 492.50 | +25.382% | 18 | 152 | +15.182% |
| 2026-04-28 | 392.80 | 392.80 | 392.80 | 392.80 | -1.406% | 1 | 152 | +44.417% |
| 2026-04-27 | 395.72 | 398.40 | 395.72 | 398.40 | +4.293% | 3 | 151 | +42.387% |
| 2026-04-22 | 382.00 | 382.00 | 382.00 | 382.00 | -1.648% | 1 | 149 | +48.500% |
| 2026-04-17 | 388.40 | 388.40 | 388.40 | 388.40 | +52.373% | 60 | 148 | +46.053% |
| 2026-04-13 | 253.80 | 255.30 | 253.80 | 254.90 | +3.660% | 10 | 128 | +122.546% |
| 2026-04-09 | 244.70 | 245.90 | 244.70 | 245.90 | +7.193% | 10 | 118 | +130.691% |
| 2026-03-18 | 230.60 | 230.80 | 229.30 | 229.40 | -17.390% | 6 | 108 | +147.284% |
| 2026-02-19 | 277.69 | 277.69 | 277.69 | 277.69 | +0.340% | 4 | 4 | +104.282% |
| 2026-02-17 | 276.75 | 276.75 | 276.75 | 276.75 | +1.133% | 1 | 6 | +104.976% |
| 2026-02-05 | 273.65 | 273.65 | 273.65 | 273.65 | -14.434% | 2 | 5 | +107.298% |
| 2026-01-14 | 319.81 | 319.81 | 319.81 | 319.81 | +11.053% | 2 | 3 | +77.377% |
| 2025-12-19 | 287.98 | 287.98 | 287.98 | 287.98 | 0.000% | 1 | 1 | +96.982% |