SPX271217C08350000
SPX Dec 17 2027 8350.00 Call
optionOPRA
EODOct 27, 2026
410.46USD+6.144%(+23.76)6Vol565OI
SPX271217C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 411.78 | 411.79 | 410.43 | 410.46 | +6.144% | 6 | 562 | 0.000% |
| 2026-10-26 | 395.93 | 395.93 | 385.40 | 386.70 | +4.601% | 14 | 556 | +6.144% |
| 2026-10-23 | 369.30 | 369.85 | 369.30 | 369.69 | -2.549% | 3 | 556 | +11.028% |
| 2026-10-22 | 380.20 | 380.32 | 379.36 | 379.36 | -14.090% | 164 | 474 | +8.198% |
| 2026-10-21 | 441.58 | 441.58 | 441.58 | 441.58 | +6.402% | 1 | 474 | -7.047% |
| 2026-10-20 | 415.02 | 415.02 | 415.01 | 415.01 | +8.394% | 2 | 473 | -1.096% |
| 2026-10-16 | 382.73 | 382.91 | 382.73 | 382.87 | -11.432% | 52 | 357 | +7.206% |
| 2026-10-15 | 407.20 | 432.29 | 407.20 | 432.29 | -2.396% | 7 | 356 | -5.050% |
| 2026-10-14 | 442.90 | 442.90 | 442.90 | 442.90 | -5.424% | 1 | 355 | -7.324% |
| 2026-10-13 | 457.20 | 468.30 | 457.20 | 468.30 | +4.695% | 29 | 495 | -12.351% |
| 2026-10-08 | 447.50 | 447.50 | 443.60 | 447.30 | -5.555% | 5 | 334 | -8.236% |
| 2026-10-07 | 473.33 | 473.61 | 473.33 | 473.61 | -3.325% | 2 | 334 | -13.334% |
| 2026-10-06 | 493.00 | 493.00 | 489.70 | 489.90 | +20.306% | 9 | 330 | -16.216% |
| 2026-09-30 | 406.13 | 407.21 | 406.13 | 407.21 | -0.120% | 4 | 330 | +0.798% |
| 2026-09-29 | 407.70 | 407.70 | 407.70 | 407.70 | -3.640% | 1 | 330 | +0.677% |
| 2026-09-24 | 423.10 | 423.10 | 423.10 | 423.10 | -5.537% | 1 | 330 | -2.987% |
| 2026-09-23 | 447.90 | 447.90 | 447.90 | 447.90 | -2.736% | 1 | 329 | -8.359% |
| 2026-09-21 | 460.50 | 460.50 | 460.50 | 460.50 | +27.739% | 1 | 328 | -10.866% |
| 2026-09-16 | 380.41 | 381.00 | 360.50 | 360.50 | -9.636% | 7 | 322 | +13.859% |
| 2026-09-14 | 395.25 | 398.94 | 395.25 | 398.94 | -4.924% | 166 | 239 | +2.888% |
| 2026-09-11 | 424.00 | 424.00 | 419.60 | 419.60 | +8.536% | 5 | 234 | -2.178% |
| 2026-09-10 | 394.22 | 394.40 | 386.60 | 386.60 | -5.264% | 7 | 232 | +6.172% |
| 2026-09-09 | 405.86 | 408.59 | 403.73 | 408.08 | +0.169% | 100 | 182 | +0.583% |
| 2026-09-01 | 406.81 | 407.39 | 406.81 | 407.39 | -8.435% | 2 | 182 | +0.754% |
| 2026-08-24 | 444.46 | 444.92 | 444.46 | 444.92 | -4.031% | 2 | 113 | -7.745% |
| 2026-08-20 | 464.16 | 464.58 | 463.61 | 463.61 | -4.292% | 6 | 116 | -11.464% |
| 2026-08-18 | 483.90 | 484.40 | 483.80 | 484.40 | -6.051% | 4 | 116 | -15.264% |
| 2026-08-17 | 515.60 | 515.60 | 515.60 | 515.60 | -5.628% | 1 | 115 | -20.392% |
| 2026-08-13 | 546.35 | 546.35 | 546.35 | 546.35 | +9.207% | 99 | 26 | -24.872% |
| 2026-08-11 | 507.59 | 507.63 | 500.29 | 500.29 | +33.624% | 3 | 25 | -17.956% |
| 2026-07-31 | 374.40 | 374.40 | 374.40 | 374.40 | +3.140% | 1 | 24 | +9.631% |
| 2026-07-28 | 363.00 | 363.00 | 363.00 | 363.00 | +0.387% | 1 | 23 | +13.074% |
| 2026-07-27 | 361.60 | 361.60 | 361.60 | 361.60 | -5.489% | 1 | 22 | +13.512% |
| 2026-07-24 | 382.60 | 382.60 | 382.60 | 382.60 | -12.887% | 1 | 21 | +7.282% |
| 2026-06-22 | 460.20 | 460.20 | 437.30 | 439.20 | -3.356% | 5 | 21 | -6.544% |
| 2026-06-17 | 454.45 | 454.45 | 454.45 | 454.45 | -0.055% | 14 | 33 | -9.680% |
| 2026-06-16 | 458.90 | 462.00 | 452.34 | 454.70 | -6.118% | 13 | 36 | -9.729% |
| 2026-06-15 | 484.33 | 484.33 | 484.33 | 484.33 | +18.302% | 3 | 36 | -15.252% |
| 2026-06-12 | 409.40 | 409.40 | 409.40 | 409.40 | +2.120% | 1 | 35 | +0.259% |
| 2026-06-11 | 400.90 | 400.90 | 400.90 | 400.90 | +8.674% | 1 | 36 | +2.385% |
| 2026-06-10 | 400.80 | 400.80 | 368.90 | 368.90 | -11.841% | 5 | 31 | +11.266% |
| 2026-06-08 | 421.55 | 421.55 | 417.03 | 418.45 | -2.073% | 6 | 31 | -1.909% |
| 2026-06-05 | 437.43 | 437.54 | 427.31 | 427.31 | -16.410% | 23 | 9 | -3.943% |
| 2026-06-02 | 513.50 | 517.50 | 510.50 | 511.20 | +3.200% | 4 | 5 | -19.707% |
| 2026-05-29 | 495.35 | 495.35 | 495.35 | 495.35 | +1.652% | 1 | 6 | -17.137% |
| 2026-05-28 | 487.30 | 487.30 | 487.30 | 487.30 | +18.854% | 1 | 6 | -15.769% |
| 2026-05-21 | 410.00 | 410.00 | 410.00 | 410.00 | +3.850% | 2 | 4 | +0.112% |
| 2026-05-18 | 413.10 | 413.10 | 389.60 | 394.80 | -10.354% | 5 | 6 | +3.967% |
| 2026-05-15 | 439.90 | 440.40 | 426.50 | 440.40 | 0.000% | 6 | 0 | -6.798% |