SPX271217C08150000
SPX Dec 17 2027 8150.00 Call
optionOPRA
EODOct 27, 2026
504.20USD+4.497%(+21.70)87Vol2,429OI
SPX271217C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 501.80 | 504.20 | 501.80 | 504.20 | +4.497% | 87 | 1,988 | 0.000% |
| 2026-10-26 | 482.22 | 482.50 | 482.22 | 482.50 | +1.778% | 2 | 1,889 | +4.497% |
| 2026-10-22 | 477.37 | 486.38 | 474.07 | 474.07 | -8.763% | 80 | 1,646 | +6.356% |
| 2026-10-21 | 517.98 | 519.60 | 517.40 | 519.60 | +2.085% | 160 | 1,456 | -2.964% |
| 2026-10-19 | 507.32 | 508.99 | 503.99 | 508.99 | -2.827% | 385 | 1,501 | -0.941% |
| 2026-10-15 | 523.50 | 523.80 | 521.60 | 523.80 | +0.153% | 17 | 1,551 | -3.742% |
| 2026-10-14 | 523.00 | 523.00 | 523.00 | 523.00 | -10.020% | 1 | 1,550 | -3.595% |
| 2026-10-07 | 565.84 | 581.46 | 564.00 | 581.24 | +1.580% | 212 | 1,451 | -13.254% |
| 2026-10-05 | 579.30 | 579.90 | 572.20 | 572.20 | +12.372% | 9 | 1,451 | -11.884% |
| 2026-10-01 | 508.00 | 509.20 | 508.00 | 509.20 | -4.214% | 4 | 1,451 | -0.982% |
| 2026-09-30 | 531.60 | 531.60 | 531.60 | 531.60 | +4.875% | 151 | 1,411 | -5.154% |
| 2026-09-29 | 507.25 | 507.25 | 506.89 | 506.89 | -13.308% | 2 | 1,411 | -0.531% |
| 2026-09-21 | 584.68 | 584.70 | 584.68 | 584.70 | +20.284% | 475 | 1,355 | -13.768% |
| 2026-09-17 | 486.10 | 486.10 | 486.10 | 486.10 | +7.141% | 10 | 1,345 | +3.724% |
| 2026-09-16 | 480.94 | 481.10 | 450.10 | 453.70 | -3.608% | 9 | 1,346 | +11.131% |
| 2026-09-15 | 470.68 | 470.68 | 470.68 | 470.68 | -1.655% | 1 | 1,346 | +7.122% |
| 2026-09-14 | 478.60 | 478.60 | 478.60 | 478.60 | -1.013% | 1 | 1,347 | +5.349% |
| 2026-09-10 | 483.10 | 483.50 | 483.10 | 483.50 | -3.518% | 2 | 1,347 | +4.281% |
| 2026-09-09 | 500.28 | 503.59 | 500.28 | 501.13 | -6.313% | 11 | 1,347 | +0.613% |
| 2026-09-03 | 534.90 | 534.90 | 534.90 | 534.90 | +6.321% | 1 | 1,348 | -5.739% |
| 2026-09-01 | 514.00 | 514.00 | 502.61 | 503.10 | -12.153% | 158 | 1,700 | +0.219% |
| 2026-08-28 | 601.20 | 601.20 | 572.70 | 572.70 | +3.497% | 17 | 1,755 | -11.961% |
| 2026-08-26 | 553.35 | 553.35 | 553.35 | 553.35 | +1.876% | 1 | 1,874 | -8.882% |
| 2026-08-24 | 543.16 | 543.16 | 543.16 | 543.16 | -2.236% | 1 | 1,873 | -7.173% |
| 2026-08-21 | 555.58 | 555.58 | 555.58 | 555.58 | +1.788% | 1 | 1,872 | -9.248% |
| 2026-08-20 | 571.80 | 571.80 | 545.55 | 545.82 | -7.169% | 230 | 1,857 | -7.625% |
| 2026-08-18 | 588.20 | 588.20 | 587.97 | 587.97 | -8.799% | 263 | 1,740 | -14.247% |
| 2026-08-13 | 641.88 | 660.60 | 641.88 | 644.70 | +4.566% | 77 | 1,674 | -21.793% |
| 2026-08-12 | 619.98 | 622.73 | 616.42 | 616.55 | +1.365% | 190 | 1,484 | -18.222% |
| 2026-08-11 | 629.24 | 631.72 | 604.97 | 608.25 | -2.657% | 218 | 1,307 | -17.106% |
| 2026-08-07 | 623.48 | 624.85 | 623.27 | 624.85 | +3.977% | 319 | 1,071 | -19.309% |
| 2026-08-06 | 599.00 | 600.95 | 597.00 | 600.95 | -3.566% | 60 | 1,022 | -16.100% |
| 2026-08-04 | 622.20 | 623.17 | 622.12 | 623.17 | +15.745% | 8 | 1,022 | -19.091% |
| 2026-08-03 | 538.40 | 538.40 | 538.40 | 538.40 | +22.364% | 1 | 1,023 | -6.352% |
| 2026-07-31 | 467.00 | 467.00 | 440.00 | 440.00 | +2.421% | 2 | 1,023 | +14.591% |
| 2026-07-29 | 429.60 | 429.60 | 429.60 | 429.60 | -3.699% | 2 | 1,021 | +17.365% |
| 2026-07-28 | 446.10 | 446.10 | 446.10 | 446.10 | +1.035% | 169 | 1,072 | +13.024% |
| 2026-07-27 | 441.53 | 441.53 | 441.53 | 441.53 | -7.027% | 60 | 1,072 | +14.194% |
| 2026-07-24 | 474.90 | 474.90 | 474.90 | 474.90 | -5.417% | 1 | 1,072 | +6.170% |
| 2026-07-21 | 501.90 | 502.10 | 501.90 | 502.10 | +1.557% | 6 | 1,170 | +0.418% |
| 2026-07-20 | 496.40 | 496.70 | 494.40 | 494.40 | -10.532% | 4 | 1,169 | +1.982% |
| 2026-07-10 | 539.44 | 552.60 | 539.44 | 552.60 | +15.917% | 68 | 670 | -8.759% |
| 2026-07-08 | 476.72 | 476.72 | 476.72 | 476.72 | -7.451% | 2 | 668 | +5.764% |
| 2026-07-07 | 515.10 | 515.10 | 515.10 | 515.10 | 0.000% | 1 | 668 | -2.116% |
| 2026-07-01 | 516.30 | 516.30 | 515.10 | 515.10 | -2.848% | 9 | 661 | -2.116% |
| 2026-06-22 | 534.90 | 534.90 | 529.10 | 530.20 | -1.125% | 72 | 632 | -4.904% |
| 2026-06-18 | 536.23 | 536.23 | 536.23 | 536.23 | -2.362% | 1 | 631 | -5.973% |
| 2026-06-16 | 561.00 | 561.00 | 546.49 | 549.20 | -6.104% | 5 | 629 | -8.194% |
| 2026-06-15 | 584.90 | 584.90 | 584.90 | 584.90 | +33.478% | 11 | 618 | -13.797% |
| 2026-06-09 | 438.20 | 438.20 | 438.20 | 438.20 | -12.493% | 1 | 618 | +15.062% |
| 2026-06-05 | 500.76 | 500.76 | 500.76 | 500.76 | -18.761% | 1 | 617 | +0.687% |
| 2026-06-02 | 616.90 | 616.90 | 616.40 | 616.40 | +10.189% | 2 | 616 | -18.202% |
| 2026-05-27 | 558.40 | 559.40 | 549.70 | 559.40 | +0.125% | 12 | 609 | -9.868% |
| 2026-05-26 | 547.80 | 558.70 | 547.30 | 558.70 | +8.904% | 11 | 602 | -9.755% |
| 2026-05-21 | 513.02 | 513.02 | 513.02 | 513.02 | +3.373% | 1 | 601 | -1.719% |
| 2026-05-18 | 496.28 | 496.28 | 496.28 | 496.28 | -5.274% | 611 | 759 | +1.596% |
| 2026-05-15 | 523.91 | 523.91 | 523.91 | 523.91 | +3.295% | 1 | 759 | -3.762% |
| 2026-05-11 | 507.20 | 507.20 | 507.20 | 507.20 | +5.054% | 1 | 219 | -0.591% |
| 2026-05-08 | 481.70 | 487.00 | 481.70 | 482.80 | +8.763% | 7 | 217 | +4.432% |
| 2026-05-07 | 448.10 | 448.50 | 443.90 | 443.90 | +10.395% | 44 | 200 | +13.584% |
| 2026-05-05 | 402.10 | 402.10 | 402.10 | 402.10 | +2.865% | 1 | 99 | +25.392% |
| 2026-05-04 | 390.90 | 390.90 | 390.90 | 390.90 | -2.226% | 2 | 99 | +28.984% |
| 2026-05-01 | 399.80 | 399.80 | 399.80 | 399.80 | +4.967% | 1 | 98 | +26.113% |
| 2026-04-30 | 380.88 | 380.88 | 380.88 | 380.88 | +15.699% | 1 | 98 | +32.378% |
| 2026-04-20 | 329.20 | 329.20 | 329.20 | 329.20 | -3.014% | 1 | 97 | +53.159% |
| 2026-04-17 | 339.43 | 339.43 | 339.43 | 339.43 | +52.965% | 1 | 96 | +48.543% |
| 2026-04-13 | 221.50 | 221.90 | 221.30 | 221.90 | +12.525% | 7 | 96 | +127.219% |
| 2026-03-18 | 202.50 | 202.50 | 197.20 | 197.20 | -14.302% | 9 | 89 | +155.680% |
| 2026-03-05 | 233.14 | 233.14 | 230.11 | 230.11 | -5.835% | 50 | 81 | +119.113% |
| 2026-02-13 | 241.32 | 244.37 | 241.11 | 244.37 | -11.691% | 40 | 1 | +106.326% |
| 2025-12-15 | 277.15 | 277.15 | 276.72 | 276.72 | 0.000% | 2 | 1 | +82.206% |