SPX271217C08450000
SPX Dec 17 2027 8450.00 Call
optionOPRA
EODOct 28, 2026
368.13USD+0.858%(+3.13)2Vol417OI
SPX271217C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 367.85 | 368.13 | 367.85 | 368.13 | +0.858% | 2 | 416 | 0.000% |
| 2026-10-27 | 364.90 | 365.00 | 364.90 | 365.00 | +5.613% | 2 | 415 | +0.858% |
| 2026-10-26 | 352.64 | 353.12 | 345.60 | 345.60 | +3.312% | 24 | 403 | +6.519% |
| 2026-10-23 | 334.55 | 334.55 | 334.52 | 334.52 | -10.580% | 2 | 402 | +10.047% |
| 2026-10-21 | 374.22 | 374.22 | 374.10 | 374.10 | +3.317% | 2 | 401 | -1.596% |
| 2026-10-20 | 362.93 | 363.25 | 359.85 | 362.09 | +0.583% | 32 | 385 | +1.668% |
| 2026-10-19 | 358.74 | 359.99 | 358.74 | 359.99 | +4.418% | 6 | 383 | +2.261% |
| 2026-10-16 | 364.77 | 364.77 | 344.76 | 344.76 | -8.895% | 94 | 337 | +6.779% |
| 2026-10-15 | 361.20 | 378.42 | 361.20 | 378.42 | +3.671% | 3 | 336 | -2.719% |
| 2026-10-14 | 386.92 | 386.92 | 365.02 | 365.02 | -10.615% | 3 | 335 | +0.852% |
| 2026-10-13 | 415.53 | 415.60 | 408.36 | 408.37 | -3.668% | 4 | 334 | -9.854% |
| 2026-10-12 | 421.30 | 423.92 | 419.90 | 423.92 | +8.871% | 5 | 333 | -13.161% |
| 2026-10-02 | 401.19 | 401.19 | 387.80 | 389.38 | +10.041% | 6 | 333 | -5.457% |
| 2026-10-01 | 356.34 | 356.34 | 347.70 | 353.85 | -9.651% | 8 | 331 | +4.036% |
| 2026-09-30 | 391.44 | 391.84 | 391.15 | 391.65 | +6.632% | 6 | 329 | -6.005% |
| 2026-09-29 | 364.92 | 367.29 | 364.85 | 367.29 | -3.851% | 244 | 207 | +0.229% |
| 2026-09-28 | 385.03 | 391.97 | 382.00 | 382.00 | -5.642% | 149 | 135 | -3.631% |
| 2026-09-25 | 408.02 | 408.02 | 404.80 | 404.84 | -4.989% | 46 | 132 | -9.068% |
| 2026-09-22 | 426.10 | 426.10 | 426.10 | 426.10 | +3.272% | 1 | 132 | -13.605% |
| 2026-09-21 | 412.60 | 412.60 | 412.60 | 412.60 | +16.376% | 1 | 131 | -10.778% |
| 2026-09-17 | 353.04 | 355.59 | 351.89 | 354.54 | -4.290% | 53 | 110 | +3.833% |
| 2026-09-11 | 376.70 | 376.70 | 370.43 | 370.43 | +7.808% | 4 | 107 | -0.621% |
| 2026-09-10 | 345.10 | 345.10 | 343.60 | 343.60 | -19.738% | 8 | 105 | +7.139% |
| 2026-08-27 | 427.80 | 428.10 | 427.60 | 428.10 | +2.613% | 13 | 92 | -14.008% |
| 2026-08-21 | 417.20 | 417.20 | 417.20 | 417.20 | +3.498% | 1 | 93 | -11.762% |
| 2026-08-20 | 402.90 | 403.10 | 402.90 | 403.10 | -7.989% | 29 | 64 | -8.675% |
| 2026-08-18 | 437.10 | 438.10 | 437.10 | 438.10 | -6.600% | 6 | 64 | -15.971% |
| 2026-08-17 | 469.65 | 469.65 | 468.91 | 469.06 | +0.938% | 4 | 64 | -21.518% |
| 2026-08-12 | 462.20 | 464.70 | 462.20 | 464.70 | -2.312% | 22 | 42 | -20.781% |
| 2026-08-07 | 475.70 | 475.70 | 475.70 | 475.70 | +7.166% | 2 | 40 | -22.613% |
| 2026-08-06 | 443.65 | 443.89 | 443.65 | 443.89 | +34.471% | 2 | 40 | -17.067% |
| 2026-07-31 | 320.10 | 330.10 | 318.40 | 330.10 | +4.067% | 5 | 34 | +11.521% |
| 2026-07-30 | 317.20 | 317.20 | 317.20 | 317.20 | -1.856% | 1 | 33 | +16.056% |
| 2026-07-28 | 321.00 | 323.20 | 321.00 | 323.20 | +0.466% | 3 | 31 | +13.902% |
| 2026-07-27 | 321.20 | 321.70 | 321.20 | 321.70 | -5.853% | 4 | 27 | +14.433% |
| 2026-07-24 | 343.10 | 343.10 | 341.70 | 341.70 | -10.032% | 2 | 25 | +7.735% |
| 2026-07-07 | 379.80 | 379.80 | 379.80 | 379.80 | -0.323% | 1 | 24 | -3.073% |
| 2026-06-30 | 381.08 | 381.08 | 381.03 | 381.03 | +14.941% | 10 | 23 | -3.386% |
| 2026-06-24 | 331.50 | 331.50 | 331.50 | 331.50 | -20.274% | 13 | 10 | +11.050% |
| 2026-06-22 | 415.80 | 415.80 | 415.80 | 415.80 | +4.158% | 2 | 12 | -11.465% |
| 2026-06-18 | 392.80 | 399.20 | 392.80 | 399.20 | -3.013% | 3 | 12 | -7.783% |
| 2026-06-16 | 415.70 | 415.70 | 409.26 | 411.60 | -6.624% | 7 | 16 | -10.561% |
| 2026-06-15 | 422.60 | 442.80 | 422.50 | 440.80 | +20.800% | 8 | 11 | -16.486% |
| 2026-06-11 | 328.10 | 364.90 | 328.10 | 364.90 | -18.092% | 3 | 13 | +0.885% |
| 2026-06-03 | 452.90 | 452.90 | 445.50 | 445.50 | -4.317% | 6 | 14 | -17.367% |
| 2026-06-02 | 456.00 | 471.60 | 456.00 | 465.60 | +4.091% | 13 | 13 | -20.934% |
| 2026-05-28 | 428.50 | 447.30 | 428.50 | 447.30 | +7.447% | 6 | 7 | -17.700% |
| 2026-05-26 | 423.60 | 424.00 | 416.30 | 416.30 | +4.835% | 5 | 2 | -11.571% |
| 2026-05-22 | 397.10 | 397.10 | 397.10 | 397.10 | +17.562% | 1 | 1 | -7.295% |
| 2026-05-19 | 337.78 | 337.78 | 337.78 | 337.78 | -14.328% | 1 | 1 | +8.985% |
| 2026-05-15 | 394.27 | 394.27 | 394.27 | 394.27 | +8.224% | 1 | 1 | -6.630% |
| 2026-05-13 | 364.31 | 364.31 | 364.31 | 364.31 | 0.000% | 1 | 0 | +1.049% |