SPX271217C08250000
SPX Dec 17 2027 8250.00 Call
optionOPRA
EODOct 28, 2026
470.20USD+1.885%(+8.70)5Vol926OI
SPX271217C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 470.20 | 470.20 | 470.20 | 470.20 | +1.885% | 5 | 926 | 0.000% |
| 2026-10-27 | 461.65 | 461.70 | 460.99 | 461.50 | +8.077% | 35 | 901 | +1.885% |
| 2026-10-26 | 427.01 | 427.01 | 427.01 | 427.01 | +2.541% | 20 | 888 | +10.115% |
| 2026-10-23 | 416.27 | 416.43 | 416.27 | 416.43 | -10.349% | 20 | 898 | +12.912% |
| 2026-10-15 | 464.00 | 464.50 | 464.00 | 464.50 | +0.974% | 2 | 899 | +1.227% |
| 2026-10-14 | 464.73 | 464.73 | 460.02 | 460.02 | -7.459% | 37 | 863 | +2.213% |
| 2026-10-08 | 516.41 | 516.41 | 493.20 | 497.10 | -8.409% | 5 | 864 | -5.411% |
| 2026-10-06 | 543.55 | 544.78 | 542.74 | 542.74 | +5.086% | 236 | 642 | -13.366% |
| 2026-10-05 | 516.70 | 516.70 | 516.47 | 516.47 | +6.145% | 2 | 642 | -8.959% |
| 2026-10-02 | 486.57 | 486.57 | 486.57 | 486.57 | +10.401% | 100 | 602 | -3.364% |
| 2026-10-01 | 439.24 | 440.73 | 439.24 | 440.73 | -4.600% | 2 | 602 | +6.687% |
| 2026-09-29 | 453.00 | 461.98 | 453.00 | 461.98 | -7.595% | 315 | 506 | +1.779% |
| 2026-09-25 | 499.95 | 499.95 | 499.95 | 499.95 | +6.079% | 13 | 493 | -5.951% |
| 2026-09-24 | 471.30 | 471.30 | 471.30 | 471.30 | +4.547% | 1 | 493 | -0.233% |
| 2026-09-18 | 450.60 | 450.90 | 450.60 | 450.80 | +3.466% | 11 | 482 | +4.303% |
| 2026-09-17 | 435.70 | 435.70 | 435.70 | 435.70 | +1.918% | 8 | 474 | +7.918% |
| 2026-09-16 | 427.50 | 427.50 | 427.50 | 427.50 | -8.926% | 1 | 473 | +9.988% |
| 2026-09-11 | 469.90 | 472.80 | 468.30 | 469.40 | +8.457% | 23 | 450 | +0.170% |
| 2026-09-10 | 434.00 | 434.00 | 432.80 | 432.80 | -7.950% | 2 | 450 | +8.641% |
| 2026-09-02 | 469.30 | 470.18 | 469.30 | 470.18 | +2.920% | 4 | 452 | +0.004% |
| 2026-09-01 | 456.00 | 456.84 | 456.00 | 456.84 | -11.987% | 4 | 450 | +2.924% |
| 2026-08-28 | 520.70 | 520.70 | 518.71 | 519.06 | +3.234% | 4 | 447 | -9.413% |
| 2026-08-26 | 500.80 | 503.80 | 500.80 | 502.80 | -1.874% | 10 | 441 | -6.484% |
| 2026-08-21 | 512.40 | 512.40 | 512.40 | 512.40 | +3.057% | 1 | 441 | -8.236% |
| 2026-08-20 | 497.20 | 497.20 | 497.20 | 497.20 | -5.665% | 6 | 435 | -5.430% |
| 2026-08-18 | 526.92 | 527.06 | 526.38 | 527.06 | -10.547% | 30 | 406 | -10.788% |
| 2026-08-14 | 589.20 | 589.20 | 589.20 | 589.20 | +4.274% | 1 | 405 | -20.197% |
| 2026-08-12 | 565.05 | 565.05 | 565.05 | 565.05 | -1.724% | 1 | 404 | -16.786% |
| 2026-08-04 | 573.95 | 574.96 | 573.95 | 574.96 | +43.668% | 50 | 354 | -18.220% |
| 2026-07-28 | 400.20 | 400.20 | 400.20 | 400.20 | -1.921% | 1 | 353 | +17.491% |
| 2026-07-27 | 408.04 | 408.04 | 408.04 | 408.04 | -4.664% | 1 | 353 | +15.234% |
| 2026-07-24 | 428.00 | 428.00 | 428.00 | 428.00 | -7.743% | 1 | 352 | +9.860% |
| 2026-07-22 | 463.92 | 463.92 | 463.92 | 463.92 | -2.661% | 2 | 352 | +1.354% |
| 2026-07-13 | 476.94 | 477.00 | 476.40 | 476.60 | -5.267% | 5 | 104 | -1.343% |
| 2026-07-10 | 503.10 | 503.10 | 502.90 | 503.10 | +12.224% | 20 | 84 | -6.539% |
| 2026-07-08 | 448.19 | 448.30 | 448.19 | 448.30 | -4.045% | 51 | 35 | +4.885% |
| 2026-07-07 | 467.20 | 467.20 | 467.20 | 467.20 | -0.150% | 1 | 34 | +0.642% |
| 2026-07-01 | 468.50 | 468.50 | 467.40 | 467.90 | -0.053% | 7 | 27 | +0.492% |
| 2026-06-30 | 468.53 | 468.53 | 468.15 | 468.15 | -3.247% | 2 | 26 | +0.438% |
| 2026-06-22 | 483.86 | 483.86 | 483.86 | 483.86 | -0.970% | 2 | 26 | -2.823% |
| 2026-06-18 | 488.60 | 488.60 | 488.60 | 488.60 | -1.913% | 18 | 13 | -3.766% |
| 2026-06-16 | 504.80 | 504.90 | 498.13 | 498.13 | -5.424% | 4 | 13 | -5.607% |
| 2026-06-15 | 535.00 | 535.00 | 526.70 | 526.70 | +14.276% | 7 | 15 | -10.727% |
| 2026-06-08 | 461.20 | 461.20 | 460.90 | 460.90 | +3.434% | 2 | 16 | +2.018% |
| 2026-06-05 | 446.00 | 446.00 | 445.40 | 445.60 | -19.350% | 3 | 13 | +5.521% |
| 2026-06-04 | 529.61 | 552.51 | 529.51 | 552.51 | -1.390% | 9 | 13 | -14.897% |
| 2026-06-02 | 561.70 | 565.50 | 560.20 | 560.30 | -0.018% | 4 | 9 | -16.081% |
| 2026-06-01 | 559.90 | 561.30 | 559.90 | 560.40 | +5.220% | 7 | 4 | -16.096% |
| 2026-05-28 | 532.50 | 532.80 | 532.40 | 532.60 | 0.000% | 4 | 0 | -11.716% |