SPX271217C08100000
SPX Dec 17 2027 8100.00 Call
optionOPRA
EODOct 28, 2026
551.31USD+4.752%(+25.01)82Vol3,357OI
SPX271217C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 548.00 | 551.31 | 548.00 | 551.31 | +4.752% | 82 | 3,389 | 0.000% |
| 2026-10-27 | 528.90 | 530.10 | 526.30 | 526.30 | +1.986% | 66 | 3,391 | +4.752% |
| 2026-10-26 | 515.91 | 516.05 | 515.91 | 516.05 | +4.782% | 2 | 3,390 | +6.833% |
| 2026-10-23 | 488.90 | 492.50 | 488.90 | 492.50 | -8.520% | 21 | 3,410 | +11.941% |
| 2026-10-21 | 544.04 | 544.17 | 538.37 | 538.37 | -0.944% | 100 | 3,463 | +2.404% |
| 2026-10-20 | 561.00 | 561.06 | 543.50 | 543.50 | -1.647% | 17 | 3,463 | +1.437% |
| 2026-10-16 | 552.60 | 552.60 | 552.60 | 552.60 | +0.218% | 671 | 2,982 | -0.233% |
| 2026-10-15 | 543.20 | 553.71 | 543.20 | 551.40 | -3.246% | 113 | 2,993 | -0.016% |
| 2026-10-14 | 569.90 | 569.90 | 569.90 | 569.90 | -5.080% | 1 | 2,993 | -3.262% |
| 2026-10-13 | 600.40 | 600.40 | 600.40 | 600.40 | -0.464% | 902 | 2,438 | -8.176% |
| 2026-10-12 | 605.52 | 605.70 | 603.20 | 603.20 | +1.244% | 22 | 2,436 | -8.602% |
| 2026-10-08 | 595.79 | 595.79 | 595.79 | 595.79 | -2.241% | 4 | 2,437 | -7.466% |
| 2026-10-07 | 592.98 | 609.84 | 592.40 | 609.45 | -2.112% | 61 | 2,429 | -9.540% |
| 2026-10-06 | 628.70 | 628.70 | 622.60 | 622.60 | +3.620% | 14 | 2,429 | -11.450% |
| 2026-10-05 | 601.29 | 601.32 | 600.85 | 600.85 | +5.899% | 40 | 2,429 | -8.245% |
| 2026-10-02 | 579.62 | 579.62 | 567.38 | 567.38 | +9.512% | 26 | 2,429 | -2.832% |
| 2026-10-01 | 520.60 | 520.60 | 518.10 | 518.10 | -7.350% | 5 | 2,431 | +6.410% |
| 2026-09-30 | 559.20 | 559.20 | 559.20 | 559.20 | -0.534% | 4 | 2,431 | -1.411% |
| 2026-09-28 | 562.20 | 562.20 | 562.20 | 562.20 | -4.744% | 3 | 2,434 | -1.937% |
| 2026-09-25 | 585.45 | 590.20 | 583.28 | 590.20 | +3.308% | 6 | 2,431 | -6.589% |
| 2026-09-24 | 546.00 | 571.30 | 546.00 | 571.30 | -0.643% | 4 | 2,432 | -3.499% |
| 2026-09-23 | 584.90 | 584.90 | 570.60 | 575.00 | -5.397% | 4 | 2,430 | -4.120% |
| 2026-09-22 | 607.80 | 607.80 | 607.80 | 607.80 | -0.475% | 4 | 2,434 | -9.294% |
| 2026-09-21 | 575.90 | 610.70 | 575.90 | 610.70 | +15.838% | 5 | 2,431 | -9.725% |
| 2026-09-18 | 520.97 | 527.20 | 520.97 | 527.20 | +2.989% | 6 | 2,425 | +4.573% |
| 2026-09-17 | 512.10 | 512.10 | 511.90 | 511.90 | +6.779% | 14 | 2,411 | +7.699% |
| 2026-09-16 | 502.00 | 502.00 | 474.70 | 479.40 | -2.816% | 5 | 2,410 | +15.000% |
| 2026-09-15 | 493.29 | 493.29 | 493.29 | 493.29 | -5.549% | 841 | 2,041 | +11.762% |
| 2026-09-14 | 505.40 | 522.58 | 505.40 | 522.27 | -4.993% | 43 | 2,040 | +5.560% |
| 2026-09-11 | 548.90 | 549.72 | 548.90 | 549.72 | +2.725% | 2 | 2,040 | +0.289% |
| 2026-09-09 | 535.14 | 535.14 | 535.14 | 535.14 | -5.050% | 1 | 2,039 | +3.022% |
| 2026-09-04 | 564.00 | 564.00 | 563.23 | 563.60 | +0.160% | 33 | 1,975 | -2.181% |
| 2026-09-03 | 562.70 | 562.70 | 562.70 | 562.70 | +1.497% | 304 | 1,871 | -2.024% |
| 2026-09-02 | 554.00 | 554.40 | 554.00 | 554.40 | +3.144% | 89 | 1,891 | -0.557% |
| 2026-09-01 | 537.50 | 537.50 | 537.50 | 537.50 | -12.292% | 100 | 1,891 | +2.569% |
| 2026-08-27 | 599.00 | 612.83 | 599.00 | 612.83 | +5.953% | 7 | 1,908 | -10.039% |
| 2026-08-26 | 578.40 | 578.40 | 578.40 | 578.40 | +1.218% | 107 | 1,861 | -4.684% |
| 2026-08-20 | 599.80 | 599.80 | 571.44 | 571.44 | -7.333% | 12 | 1,861 | -3.523% |
| 2026-08-19 | 616.66 | 616.66 | 616.66 | 616.66 | +1.526% | 2 | 1,861 | -10.597% |
| 2026-08-18 | 616.10 | 616.10 | 607.39 | 607.39 | -8.381% | 3 | 1,860 | -9.233% |
| 2026-08-14 | 662.95 | 662.95 | 662.95 | 662.95 | +2.714% | 1 | 1,860 | -16.840% |
| 2026-08-12 | 641.56 | 645.43 | 640.32 | 645.43 | +0.792% | 34 | 1,826 | -14.583% |
| 2026-08-11 | 641.60 | 641.60 | 635.46 | 640.36 | -2.323% | 79 | 1,760 | -13.906% |
| 2026-08-04 | 655.25 | 656.80 | 654.66 | 655.59 | +16.549% | 145 | 1,391 | -15.906% |
| 2026-08-03 | 547.98 | 562.50 | 547.98 | 562.50 | +12.705% | 102 | 1,341 | -1.989% |
| 2026-07-31 | 499.09 | 499.09 | 499.09 | 499.09 | +6.144% | 1 | 1,340 | +10.463% |
| 2026-07-28 | 470.20 | 470.20 | 470.20 | 470.20 | +0.264% | 1 | 1,341 | +17.250% |
| 2026-07-27 | 468.96 | 468.96 | 468.96 | 468.96 | -12.991% | 4 | 1,341 | +17.560% |
| 2026-07-22 | 538.98 | 538.98 | 538.98 | 538.98 | +6.434% | 1 | 1,340 | +2.288% |
| 2026-07-20 | 521.60 | 521.70 | 506.40 | 506.40 | -1.876% | 205 | 1,140 | +8.868% |
| 2026-07-17 | 526.76 | 526.76 | 516.08 | 516.08 | -8.436% | 2 | 1,141 | +6.826% |
| 2026-07-15 | 563.63 | 563.63 | 563.63 | 563.63 | -0.368% | 100 | 1,141 | -2.186% |
| 2026-07-14 | 565.71 | 565.71 | 565.71 | 565.71 | -2.211% | 1 | 1,060 | -2.545% |
| 2026-07-10 | 578.50 | 578.50 | 578.50 | 578.50 | +5.566% | 7 | 1,053 | -4.700% |
| 2026-07-09 | 527.40 | 548.00 | 527.40 | 548.00 | +3.494% | 2 | 1,054 | +0.604% |
| 2026-07-07 | 529.50 | 529.50 | 529.50 | 529.50 | -5.211% | 301 | 1,060 | +4.119% |
| 2026-07-06 | 553.70 | 558.61 | 548.90 | 558.61 | +5.047% | 6 | 1,059 | -1.307% |
| 2026-07-02 | 531.77 | 531.77 | 531.77 | 531.77 | -1.542% | 1 | 1,059 | +3.675% |
| 2026-07-01 | 547.10 | 547.10 | 539.80 | 540.10 | +8.672% | 24 | 1,046 | +2.076% |
| 2026-06-29 | 497.00 | 497.00 | 497.00 | 497.00 | -0.201% | 10 | 1,036 | +10.928% |
| 2026-06-23 | 498.00 | 498.00 | 498.00 | 498.00 | -11.235% | 30 | 1,047 | +10.705% |
| 2026-06-18 | 561.03 | 561.03 | 561.03 | 561.03 | -1.227% | 1 | 1,047 | -1.733% |
| 2026-06-17 | 567.30 | 568.10 | 567.30 | 568.00 | -1.114% | 3 | 1,046 | -2.938% |
| 2026-06-16 | 578.30 | 578.30 | 571.68 | 574.40 | -2.446% | 4 | 1,046 | -4.020% |
| 2026-06-15 | 588.80 | 588.80 | 588.80 | 588.80 | +23.126% | 2 | 1,048 | -6.367% |
| 2026-06-10 | 488.48 | 491.06 | 467.90 | 478.21 | -3.655% | 34 | 1,038 | +15.286% |
| 2026-06-09 | 480.46 | 497.12 | 449.95 | 496.35 | -7.572% | 121 | 1,107 | +11.073% |
| 2026-06-08 | 536.98 | 537.01 | 536.98 | 537.01 | +2.202% | 2 | 1,107 | +2.663% |
| 2026-06-05 | 589.30 | 589.30 | 517.24 | 525.44 | -18.245% | 23 | 1,122 | +4.923% |
| 2026-06-02 | 642.40 | 642.70 | 642.40 | 642.70 | +4.301% | 4 | 1,118 | -14.220% |
| 2026-05-29 | 617.40 | 617.40 | 616.20 | 616.20 | +6.903% | 101 | 1,117 | -10.531% |
| 2026-05-27 | 580.10 | 583.24 | 576.41 | 576.41 | -0.926% | 36 | 1,075 | -4.355% |
| 2026-05-26 | 584.84 | 584.84 | 572.71 | 581.80 | +2.417% | 36 | 1,078 | -5.241% |
| 2026-05-22 | 559.17 | 568.07 | 559.17 | 568.07 | -3.010% | 24 | 1,058 | -2.950% |
| 2026-05-14 | 569.67 | 593.05 | 569.67 | 585.70 | +6.038% | 47 | 1,018 | -5.872% |
| 2026-05-13 | 549.93 | 552.35 | 549.93 | 552.35 | +8.368% | 23 | 1,012 | -0.188% |
| 2026-05-08 | 502.60 | 509.70 | 501.00 | 509.70 | +7.550% | 16 | 1,002 | +8.164% |
| 2026-05-06 | 473.92 | 473.92 | 473.92 | 473.92 | +10.916% | 1 | 1,001 | +16.330% |
| 2026-05-05 | 427.28 | 427.28 | 427.28 | 427.28 | +2.818% | 4 | 1,001 | +29.028% |
| 2026-05-01 | 415.57 | 415.57 | 415.57 | 415.57 | +8.221% | 1 | 1,001 | +32.664% |
| 2026-04-27 | 384.00 | 384.00 | 384.00 | 384.00 | +3.060% | 5 | 1,002 | +43.570% |
| 2026-04-24 | 372.60 | 372.60 | 372.60 | 372.60 | +1.970% | 4 | 997 | +47.963% |
| 2026-04-21 | 365.40 | 365.40 | 365.40 | 365.40 | +2.762% | 1 | 997 | +50.878% |
| 2026-04-20 | 355.58 | 355.58 | 355.58 | 355.58 | -1.060% | 1 | 997 | +55.045% |
| 2026-04-17 | 362.00 | 362.00 | 359.39 | 359.39 | +50.814% | 16 | 996 | +53.402% |
| 2026-04-13 | 237.10 | 238.50 | 237.10 | 238.30 | +7.217% | 7 | 994 | +131.351% |
| 2026-04-08 | 220.88 | 222.26 | 220.88 | 222.26 | +55.427% | 2 | 990 | +148.047% |
| 2026-03-27 | 143.00 | 143.00 | 143.00 | 143.00 | -34.494% | 1 | 989 | +285.531% |
| 2026-03-16 | 218.30 | 218.30 | 218.30 | 218.30 | -2.545% | 1 | 989 | +152.547% |
| 2026-03-13 | 224.00 | 224.00 | 224.00 | 224.00 | -25.803% | 1 | 989 | +146.121% |
| 2026-02-11 | 307.10 | 307.10 | 301.90 | 301.90 | -2.329% | 4 | 988 | +82.613% |
| 2026-01-29 | 309.10 | 309.10 | 309.10 | 309.10 | +2.249% | 189 | 852 | +78.360% |
| 2026-01-22 | 302.30 | 302.30 | 302.30 | 302.30 | -3.412% | 1 | 913 | +82.372% |
| 2026-01-16 | 314.01 | 314.01 | 312.98 | 312.98 | -1.006% | 111 | 786 | +76.149% |
| 2026-01-13 | 315.88 | 316.16 | 315.88 | 316.16 | +0.566% | 2 | 786 | +74.377% |
| 2026-01-06 | 314.38 | 314.38 | 314.38 | 314.38 | +2.521% | 18 | 774 | +75.364% |
| 2025-12-26 | 306.65 | 306.65 | 306.65 | 306.65 | +4.655% | 1 | 756 | +79.785% |
| 2025-12-15 | 293.05 | 293.05 | 293.01 | 293.01 | +2.738% | 2 | 756 | +88.154% |
| 2025-11-06 | 285.60 | 286.50 | 281.30 | 285.20 | -8.955% | 200 | 756 | +93.306% |
| 2025-11-04 | 310.46 | 313.25 | 310.46 | 313.25 | +12.155% | 400 | 621 | +75.997% |
| 2025-10-09 | 276.75 | 279.30 | 276.36 | 279.30 | +8.982% | 80 | 207 | +97.390% |
| 2025-10-02 | 256.23 | 256.28 | 256.23 | 256.28 | 0.000% | 4 | 127 | +115.120% |