SPX271217C08300000
SPX Dec 17 2027 8300.00 Call
optionOPRA
EODOct 27, 2026
415.87USD-1.049%(-4.41)4Vol4,601OI
SPX271217C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 413.87 | 415.89 | 413.73 | 415.87 | -1.049% | 4 | 4,599 | 0.000% |
| 2026-10-26 | 400.45 | 420.28 | 400.45 | 420.28 | +6.996% | 6 | 4,597 | -1.049% |
| 2026-10-23 | 393.24 | 393.82 | 392.71 | 392.80 | -4.810% | 48 | 4,585 | +5.873% |
| 2026-10-22 | 406.74 | 412.65 | 405.82 | 412.65 | -10.063% | 20 | 4,685 | +0.780% |
| 2026-10-21 | 454.23 | 458.82 | 453.18 | 458.82 | +13.730% | 104 | 4,596 | -9.361% |
| 2026-10-16 | 412.38 | 412.60 | 401.26 | 403.43 | -9.342% | 577 | 3,919 | +3.084% |
| 2026-10-15 | 431.38 | 445.70 | 425.51 | 445.00 | +1.196% | 45 | 3,929 | -6.546% |
| 2026-10-14 | 444.07 | 444.07 | 439.74 | 439.74 | -10.312% | 13 | 3,927 | -5.428% |
| 2026-10-13 | 490.30 | 490.30 | 490.30 | 490.30 | -1.979% | 4 | 3,923 | -15.181% |
| 2026-10-09 | 500.20 | 500.20 | 500.20 | 500.20 | +6.132% | 1 | 3,855 | -16.859% |
| 2026-10-08 | 473.50 | 473.50 | 469.10 | 471.30 | -5.511% | 3 | 3,856 | -11.761% |
| 2026-10-07 | 498.85 | 498.85 | 498.79 | 498.79 | -3.645% | 2 | 3,855 | -16.624% |
| 2026-10-06 | 527.11 | 527.11 | 517.66 | 517.66 | +6.230% | 3 | 3,853 | -19.663% |
| 2026-10-05 | 482.36 | 491.81 | 482.36 | 487.30 | +6.073% | 10 | 3,846 | -14.658% |
| 2026-10-02 | 457.09 | 462.23 | 457.09 | 459.40 | +6.171% | 6 | 3,846 | -9.475% |
| 2026-10-01 | 431.40 | 432.70 | 411.49 | 432.70 | -2.899% | 382 | 3,816 | -3.890% |
| 2026-09-30 | 454.20 | 454.20 | 445.62 | 445.62 | +3.440% | 7 | 3,823 | -6.676% |
| 2026-09-29 | 430.80 | 430.80 | 430.80 | 430.80 | -10.119% | 26 | 3,848 | -3.466% |
| 2026-09-25 | 470.28 | 479.30 | 470.28 | 479.30 | +6.235% | 101 | 3,892 | -13.234% |
| 2026-09-24 | 446.99 | 451.17 | 446.00 | 451.17 | -4.474% | 10 | 3,899 | -7.824% |
| 2026-09-23 | 472.30 | 472.30 | 472.30 | 472.30 | -6.704% | 1 | 3,899 | -11.948% |
| 2026-09-22 | 503.70 | 506.24 | 497.29 | 506.24 | +0.845% | 90 | 3,743 | -17.851% |
| 2026-09-21 | 484.85 | 502.00 | 484.85 | 502.00 | +18.340% | 359 | 3,750 | -17.157% |
| 2026-09-18 | 426.40 | 426.40 | 424.20 | 424.20 | +10.844% | 9 | 3,750 | -1.964% |
| 2026-09-16 | 382.70 | 382.70 | 382.70 | 382.70 | -3.541% | 752 | 3,401 | +8.667% |
| 2026-09-15 | 396.74 | 396.75 | 396.74 | 396.75 | -4.776% | 572 | 3,158 | +4.819% |
| 2026-09-14 | 416.65 | 416.65 | 416.65 | 416.65 | -6.096% | 2 | 3,160 | -0.187% |
| 2026-09-11 | 447.01 | 447.73 | 443.70 | 443.70 | +8.352% | 37 | 3,152 | -6.272% |
| 2026-09-10 | 414.34 | 414.34 | 407.00 | 409.50 | -15.984% | 22 | 3,147 | +1.556% |
| 2026-09-03 | 485.40 | 491.05 | 483.52 | 487.41 | +9.309% | 90 | 2,759 | -14.678% |
| 2026-09-02 | 445.90 | 445.90 | 445.90 | 445.90 | -7.282% | 1 | 2,758 | -6.735% |
| 2026-08-31 | 480.92 | 480.92 | 480.92 | 480.92 | -2.656% | 1 | 2,757 | -13.526% |
| 2026-08-28 | 511.23 | 511.23 | 491.01 | 494.04 | +4.492% | 4 | 2,753 | -15.823% |
| 2026-08-20 | 489.66 | 489.66 | 472.70 | 472.80 | -8.831% | 11 | 2,789 | -12.041% |
| 2026-08-19 | 517.05 | 518.60 | 517.00 | 518.60 | +2.504% | 520 | 2,788 | -19.809% |
| 2026-08-18 | 505.93 | 505.93 | 505.93 | 505.93 | -10.137% | 1 | 2,788 | -17.801% |
| 2026-08-14 | 571.21 | 571.21 | 563.00 | 563.00 | -1.358% | 173 | 2,737 | -26.133% |
| 2026-08-13 | 561.27 | 570.75 | 561.27 | 570.75 | +6.087% | 201 | 2,623 | -27.136% |
| 2026-08-12 | 538.00 | 538.00 | 538.00 | 538.00 | -1.712% | 2 | 2,623 | -22.701% |
| 2026-08-07 | 551.48 | 551.48 | 546.47 | 547.37 | +5.794% | 225 | 2,315 | -24.024% |
| 2026-08-06 | 517.39 | 517.39 | 517.39 | 517.39 | -3.956% | 301 | 2,055 | -19.622% |
| 2026-08-04 | 501.50 | 538.70 | 501.50 | 538.70 | +16.982% | 404 | 1,534 | -22.801% |
| 2026-08-03 | 421.00 | 460.50 | 421.00 | 460.50 | +26.615% | 6 | 1,539 | -9.692% |
| 2026-07-29 | 363.70 | 363.70 | 363.70 | 363.70 | -3.910% | 2 | 1,539 | +14.344% |
| 2026-07-28 | 372.00 | 378.50 | 372.00 | 378.50 | -1.072% | 2 | 1,541 | +9.873% |
| 2026-07-27 | 372.80 | 382.60 | 372.80 | 382.60 | -5.694% | 7 | 1,543 | +8.696% |
| 2026-07-24 | 405.70 | 405.70 | 405.70 | 405.70 | -7.014% | 1 | 1,544 | +2.507% |
| 2026-07-20 | 436.30 | 436.30 | 436.30 | 436.30 | -5.889% | 1 | 1,544 | -4.683% |
| 2026-07-15 | 463.73 | 463.73 | 463.60 | 463.60 | +0.108% | 2 | 1,544 | -10.296% |
| 2026-07-06 | 456.80 | 463.10 | 452.20 | 463.10 | +3.913% | 8 | 1,537 | -10.199% |
| 2026-06-30 | 445.38 | 445.89 | 445.38 | 445.66 | -3.054% | 4 | 1,535 | -6.684% |
| 2026-06-22 | 483.50 | 483.50 | 459.70 | 459.70 | -3.485% | 5 | 1,536 | -9.534% |
| 2026-06-16 | 479.40 | 479.40 | 474.93 | 476.30 | -6.864% | 5 | 1,537 | -12.687% |
| 2026-06-15 | 499.30 | 511.40 | 499.30 | 511.40 | +17.240% | 2 | 1,536 | -18.680% |
| 2026-06-12 | 431.80 | 448.50 | 431.80 | 436.20 | +3.072% | 4 | 1,534 | -4.661% |
| 2026-06-11 | 423.20 | 423.20 | 423.20 | 423.20 | +0.618% | 2 | 1,534 | -1.732% |
| 2026-06-10 | 420.60 | 420.60 | 420.60 | 420.60 | -3.155% | 2 | 1,532 | -1.125% |
| 2026-06-08 | 454.00 | 454.00 | 434.30 | 434.30 | +2.429% | 9 | 1,528 | -4.244% |
| 2026-06-05 | 449.11 | 449.11 | 424.00 | 424.00 | -20.881% | 3 | 1,526 | -1.917% |
| 2026-06-02 | 537.30 | 541.40 | 534.90 | 535.90 | +0.075% | 6 | 1,523 | -22.398% |
| 2026-06-01 | 535.02 | 535.55 | 535.02 | 535.50 | +3.249% | 5 | 1,519 | -22.340% |
| 2026-05-29 | 520.96 | 520.96 | 518.65 | 518.65 | +1.565% | 5 | 1,523 | -19.817% |
| 2026-05-28 | 507.08 | 510.74 | 507.03 | 510.66 | +3.989% | 107 | 1,625 | -18.562% |
| 2026-05-26 | 491.07 | 491.07 | 491.07 | 491.07 | +20.508% | 1 | 1,625 | -15.313% |
| 2026-05-20 | 407.50 | 407.50 | 407.50 | 407.50 | +0.667% | 1 | 1,629 | +2.054% |
| 2026-05-19 | 404.80 | 404.80 | 404.80 | 404.80 | -1.099% | 2 | 1,627 | +2.735% |
| 2026-05-18 | 434.20 | 435.80 | 409.10 | 409.30 | -16.662% | 15 | 1,636 | +1.605% |
| 2026-05-14 | 491.13 | 491.13 | 491.13 | 491.13 | +5.635% | 1 | 1,636 | -15.324% |
| 2026-05-13 | 428.90 | 464.93 | 428.90 | 464.93 | +9.965% | 6 | 1,635 | -10.552% |
| 2026-05-12 | 417.90 | 422.80 | 406.30 | 422.80 | -0.798% | 12 | 1,630 | -1.639% |
| 2026-05-11 | 425.40 | 426.20 | 425.40 | 426.20 | +2.585% | 3 | 1,627 | -2.424% |
| 2026-05-08 | 405.50 | 415.46 | 405.50 | 415.46 | +8.526% | 10 | 1,620 | +0.099% |
| 2026-05-07 | 397.30 | 399.49 | 380.82 | 382.82 | +17.088% | 4 | 1,620 | +8.633% |
| 2026-05-04 | 326.95 | 326.95 | 326.95 | 326.95 | +10.568% | 1 | 1,619 | +27.197% |
| 2026-04-24 | 295.70 | 295.70 | 295.70 | 295.70 | +7.932% | 4 | 1,619 | +40.639% |
| 2026-04-20 | 274.37 | 274.37 | 273.76 | 273.97 | +0.469% | 4 | 1,619 | +51.794% |
| 2026-04-17 | 272.69 | 272.69 | 272.69 | 272.69 | +11.955% | 304 | 1,621 | +52.507% |
| 2026-04-15 | 229.57 | 243.57 | 229.57 | 243.57 | +11.832% | 22 | 1,321 | +70.739% |
| 2026-04-14 | 197.70 | 217.80 | 197.70 | 217.80 | +13.734% | 19 | 1,329 | +90.941% |
| 2026-04-13 | 177.50 | 191.50 | 177.50 | 191.50 | +8.376% | 27 | 1,326 | +117.164% |
| 2026-04-10 | 178.46 | 180.86 | 176.70 | 176.70 | -0.209% | 6 | 1,324 | +135.354% |
| 2026-04-09 | 173.13 | 177.07 | 173.13 | 177.07 | +4.528% | 4 | 1,322 | +134.862% |
| 2026-04-08 | 167.59 | 169.40 | 165.22 | 169.40 | +25.296% | 10 | 1,322 | +145.496% |
| 2026-04-06 | 135.70 | 135.70 | 135.20 | 135.20 | +3.602% | 2 | 1,320 | +207.596% |
| 2026-04-02 | 130.70 | 130.70 | 130.50 | 130.50 | -10.000% | 2 | 1,319 | +218.674% |
| 2026-03-25 | 147.30 | 147.30 | 145.00 | 145.00 | -0.412% | 7 | 1,319 | +186.807% |
| 2026-03-24 | 146.40 | 146.60 | 145.60 | 145.60 | -5.128% | 4 | 1,324 | +185.625% |
| 2026-03-23 | 155.33 | 155.33 | 153.47 | 153.47 | +1.200% | 4 | 1,323 | +170.978% |
| 2026-03-19 | 149.57 | 152.03 | 143.02 | 151.65 | -5.455% | 9 | 1,323 | +174.230% |
| 2026-03-18 | 163.90 | 164.40 | 160.40 | 160.40 | -6.728% | 17 | 1,317 | +159.271% |
| 2026-03-17 | 171.50 | 172.12 | 171.40 | 171.97 | -12.550% | 62 | 1,302 | +141.827% |
| 2026-03-10 | 194.59 | 196.65 | 194.59 | 196.65 | +4.152% | 5 | 1,291 | +111.477% |
| 2026-03-09 | 159.70 | 188.81 | 159.70 | 188.81 | -2.120% | 4 | 1,291 | +120.258% |
| 2026-03-04 | 192.90 | 192.90 | 192.90 | 192.90 | -5.116% | 2 | 1,290 | +115.588% |
| 2026-02-18 | 203.30 | 203.30 | 203.30 | 203.30 | -3.420% | 2 | 970 | +104.560% |
| 2026-02-13 | 210.50 | 210.50 | 210.50 | 210.50 | -12.547% | 401 | 676 | +97.563% |
| 2026-02-11 | 238.70 | 240.80 | 238.70 | 240.70 | +16.000% | 5 | 676 | +72.775% |
| 2026-02-05 | 203.80 | 207.50 | 203.80 | 207.50 | -14.665% | 2 | 340 | +100.419% |
| 2026-01-30 | 243.16 | 243.16 | 243.16 | 243.16 | -3.204% | 1 | 340 | +71.027% |
| 2026-01-29 | 227.48 | 251.21 | 227.48 | 251.21 | -2.756% | 3 | 340 | +65.547% |
| 2026-01-28 | 263.10 | 263.10 | 258.33 | 258.33 | +9.000% | 5 | 340 | +60.984% |
| 2026-01-22 | 237.00 | 237.00 | 237.00 | 237.00 | +17.852% | 1 | 335 | +75.473% |
| 2025-12-18 | 201.10 | 201.10 | 201.10 | 201.10 | -7.921% | 3 | 135 | +106.798% |
| 2025-12-16 | 218.40 | 218.40 | 218.40 | 218.40 | -11.740% | 2 | 134 | +90.417% |
| 2025-12-09 | 249.54 | 249.98 | 247.45 | 247.45 | +21.079% | 8 | 134 | +68.062% |
| 2025-11-07 | 204.37 | 204.37 | 204.37 | 204.37 | -26.279% | 7 | 51 | +103.489% |
| 2025-10-28 | 277.25 | 277.25 | 277.22 | 277.22 | +33.606% | 2 | 51 | +50.014% |
| 2025-10-20 | 207.49 | 207.49 | 207.49 | 207.49 | -6.662% | 1 | 50 | +100.429% |
| 2025-10-08 | 222.30 | 222.30 | 222.30 | 222.30 | +24.051% | 30 | 50 | +87.076% |
| 2025-09-30 | 179.20 | 179.20 | 179.20 | 179.20 | 0.000% | 20 | 20 | +132.070% |