SPX271217C08500000
SPX Dec 17 2027 8500.00 Call
optionOPRA
EODOct 28, 2026
350.70USD+8.291%(+26.85)32Vol2,897OI
SPX271217C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 349.92 | 350.70 | 347.23 | 350.70 | +8.291% | 32 | 2,869 | 0.000% |
| 2026-10-26 | 313.61 | 323.91 | 312.12 | 323.85 | +6.568% | 8 | 2,867 | +8.291% |
| 2026-10-23 | 307.84 | 307.84 | 303.89 | 303.89 | -3.594% | 2 | 2,868 | +15.404% |
| 2026-10-22 | 311.00 | 315.22 | 311.00 | 315.22 | -14.179% | 5 | 2,866 | +11.256% |
| 2026-10-21 | 360.10 | 371.30 | 360.10 | 367.30 | +12.324% | 63 | 2,865 | -4.519% |
| 2026-10-16 | 327.00 | 327.00 | 327.00 | 327.00 | -8.914% | 1 | 2,865 | +7.248% |
| 2026-10-15 | 335.36 | 359.00 | 335.36 | 359.00 | +4.573% | 26 | 2,852 | -2.312% |
| 2026-10-14 | 354.90 | 354.90 | 343.30 | 343.30 | -13.220% | 13 | 2,851 | +2.156% |
| 2026-10-13 | 392.70 | 395.80 | 385.87 | 395.60 | -0.603% | 50 | 2,857 | -11.350% |
| 2026-10-12 | 398.00 | 398.00 | 398.00 | 398.00 | +0.688% | 1 | 2,858 | -11.884% |
| 2026-10-09 | 392.90 | 395.28 | 392.90 | 395.28 | +2.113% | 31 | 2,869 | -11.278% |
| 2026-10-08 | 387.20 | 387.20 | 387.00 | 387.10 | -2.936% | 11 | 2,860 | -9.403% |
| 2026-10-07 | 399.14 | 399.19 | 398.47 | 398.81 | -3.748% | 76 | 2,840 | -12.063% |
| 2026-10-06 | 422.27 | 428.82 | 413.85 | 414.34 | +4.460% | 64 | 2,891 | -15.359% |
| 2026-10-05 | 397.04 | 397.04 | 396.65 | 396.65 | +8.079% | 40 | 2,871 | -11.585% |
| 2026-10-02 | 367.00 | 367.00 | 367.00 | 367.00 | +12.061% | 1 | 2,872 | -4.441% |
| 2026-10-01 | 326.00 | 327.50 | 326.00 | 327.50 | -4.968% | 2 | 2,873 | +7.084% |
| 2026-09-30 | 365.70 | 365.70 | 344.62 | 344.62 | +1.359% | 45 | 2,838 | +1.764% |
| 2026-09-29 | 338.16 | 340.00 | 337.32 | 340.00 | -9.517% | 12 | 2,827 | +3.147% |
| 2026-09-25 | 375.76 | 375.76 | 375.76 | 375.76 | -0.776% | 1 | 2,828 | -6.669% |
| 2026-09-23 | 396.80 | 396.80 | 378.70 | 378.70 | -7.825% | 5 | 2,777 | -7.394% |
| 2026-09-22 | 405.99 | 410.85 | 403.20 | 410.85 | +1.963% | 197 | 2,726 | -14.640% |
| 2026-09-21 | 370.40 | 402.94 | 370.40 | 402.94 | +18.512% | 406 | 2,669 | -12.965% |
| 2026-09-18 | 340.00 | 340.00 | 340.00 | 340.00 | +2.397% | 1 | 2,669 | +3.147% |
| 2026-09-17 | 329.30 | 332.04 | 329.30 | 332.04 | +17.412% | 31 | 2,638 | +5.620% |
| 2026-09-16 | 282.80 | 282.80 | 282.80 | 282.80 | -8.547% | 21 | 2,638 | +24.010% |
| 2026-09-15 | 309.42 | 309.42 | 309.23 | 309.23 | -6.892% | 6 | 2,641 | +13.411% |
| 2026-09-14 | 335.09 | 335.09 | 332.12 | 332.12 | -6.287% | 140 | 2,651 | +5.594% |
| 2026-09-11 | 353.99 | 354.40 | 353.99 | 354.40 | +9.349% | 3 | 2,651 | -1.044% |
| 2026-09-10 | 323.06 | 329.67 | 323.06 | 324.10 | -10.642% | 229 | 2,512 | +8.207% |
| 2026-09-08 | 362.30 | 362.70 | 362.30 | 362.70 | -7.498% | 51 | 2,511 | -3.309% |
| 2026-09-03 | 369.60 | 395.02 | 368.93 | 392.10 | +14.049% | 23 | 2,502 | -10.559% |
| 2026-09-01 | 344.64 | 344.64 | 343.80 | 343.80 | -16.844% | 5 | 2,502 | +2.007% |
| 2026-08-27 | 413.31 | 413.44 | 413.31 | 413.44 | +5.529% | 2 | 2,501 | -15.175% |
| 2026-08-26 | 391.78 | 391.78 | 391.78 | 391.78 | +2.697% | 1 | 2,501 | -10.485% |
| 2026-08-24 | 377.14 | 381.75 | 377.14 | 381.49 | -3.591% | 26 | 2,501 | -8.071% |
| 2026-08-21 | 387.50 | 395.70 | 387.50 | 395.70 | +4.434% | 23 | 2,501 | -11.372% |
| 2026-08-20 | 381.50 | 381.90 | 377.50 | 378.90 | -8.212% | 60 | 2,487 | -7.443% |
| 2026-08-18 | 412.80 | 412.80 | 412.80 | 412.80 | -7.006% | 1 | 2,487 | -15.044% |
| 2026-08-17 | 454.09 | 454.09 | 443.60 | 443.90 | -3.584% | 11 | 2,482 | -20.996% |
| 2026-08-14 | 463.26 | 464.80 | 458.60 | 460.40 | +4.234% | 58 | 2,497 | -23.827% |
| 2026-08-12 | 439.50 | 441.70 | 439.30 | 441.70 | +1.540% | 33 | 2,460 | -20.602% |
| 2026-08-11 | 435.20 | 435.20 | 435.00 | 435.00 | -3.654% | 3 | 2,460 | -19.379% |
| 2026-08-10 | 448.69 | 451.50 | 448.69 | 451.50 | +1.598% | 3 | 2,460 | -22.326% |
| 2026-08-07 | 435.60 | 444.40 | 435.60 | 444.40 | +5.326% | 11 | 2,461 | -21.085% |
| 2026-08-06 | 436.40 | 442.64 | 420.87 | 421.93 | -4.756% | 48 | 2,475 | -16.882% |
| 2026-08-05 | 443.00 | 443.00 | 443.00 | 443.00 | +11.587% | 3 | 2,475 | -20.835% |
| 2026-08-04 | 397.00 | 397.00 | 397.00 | 397.00 | +10.742% | 61 | 2,476 | -11.662% |
| 2026-08-03 | 358.49 | 358.49 | 358.49 | 358.49 | +15.307% | 2 | 2,615 | -2.173% |
| 2026-07-31 | 304.50 | 310.90 | 303.90 | 310.90 | +1.668% | 3 | 2,618 | +12.802% |
| 2026-07-30 | 275.40 | 305.80 | 275.40 | 305.80 | +6.476% | 36 | 2,592 | +14.683% |
| 2026-07-29 | 276.02 | 287.20 | 276.02 | 287.20 | -3.946% | 2 | 2,592 | +22.110% |
| 2026-07-27 | 299.00 | 299.00 | 299.00 | 299.00 | -6.883% | 2 | 2,592 | +17.291% |
| 2026-07-24 | 323.60 | 323.60 | 321.10 | 321.10 | +5.279% | 9 | 2,587 | +9.218% |
| 2026-07-23 | 305.00 | 305.00 | 305.00 | 305.00 | -12.407% | 1 | 2,586 | +14.984% |
| 2026-07-21 | 348.64 | 348.64 | 348.20 | 348.20 | +7.040% | 2 | 2,586 | +0.718% |
| 2026-07-20 | 348.10 | 348.10 | 325.30 | 325.30 | -12.490% | 5 | 2,590 | +7.808% |
| 2026-07-14 | 371.73 | 371.73 | 371.73 | 371.73 | +1.234% | 3 | 2,590 | -5.657% |
| 2026-07-13 | 374.08 | 374.62 | 365.60 | 367.20 | -5.043% | 15 | 2,585 | -4.493% |
| 2026-07-10 | 386.30 | 386.70 | 386.30 | 386.70 | +13.070% | 30 | 2,585 | -9.310% |
| 2026-07-08 | 342.00 | 342.00 | 342.00 | 342.00 | -8.824% | 50 | 2,585 | +2.544% |
| 2026-07-06 | 362.30 | 375.15 | 362.00 | 375.10 | +6.629% | 114 | 2,584 | -6.505% |
| 2026-07-01 | 342.00 | 351.78 | 342.00 | 351.78 | -2.554% | 3 | 2,542 | -0.307% |
| 2026-06-30 | 361.52 | 361.93 | 361.00 | 361.00 | +9.195% | 25 | 2,543 | -2.853% |
| 2026-06-29 | 313.00 | 330.60 | 313.00 | 330.60 | +9.073% | 11 | 2,544 | +6.080% |
| 2026-06-26 | 294.90 | 303.10 | 294.70 | 303.10 | -1.527% | 20 | 2,563 | +15.704% |
| 2026-06-25 | 307.70 | 308.30 | 307.70 | 307.80 | -6.130% | 3 | 2,562 | +13.938% |
| 2026-06-23 | 327.90 | 327.90 | 327.90 | 327.90 | -10.848% | 41 | 2,562 | +6.953% |
| 2026-06-22 | 367.80 | 367.80 | 367.80 | 367.80 | -3.667% | 1 | 2,562 | -4.649% |
| 2026-06-18 | 379.76 | 381.80 | 378.78 | 381.80 | -0.105% | 3 | 2,561 | -8.146% |
| 2026-06-17 | 390.20 | 390.20 | 382.20 | 382.20 | -1.393% | 4 | 2,557 | -8.242% |
| 2026-06-16 | 404.80 | 404.80 | 387.60 | 387.60 | -7.117% | 20 | 2,559 | -9.520% |
| 2026-06-15 | 403.00 | 417.30 | 402.54 | 417.30 | +18.329% | 3 | 2,558 | -15.960% |
| 2026-06-12 | 352.66 | 352.66 | 352.66 | 352.66 | +1.922% | 2 | 2,560 | -0.556% |
| 2026-06-11 | 310.50 | 346.01 | 310.50 | 346.01 | +18.415% | 3 | 2,558 | +1.355% |
| 2026-06-10 | 300.90 | 300.90 | 292.20 | 292.20 | -17.841% | 83 | 2,494 | +20.021% |
| 2026-06-08 | 364.00 | 364.00 | 355.65 | 355.65 | +2.700% | 222 | 2,387 | -1.392% |
| 2026-06-05 | 406.20 | 406.20 | 346.30 | 346.30 | -21.331% | 6 | 2,389 | +1.271% |
| 2026-06-04 | 408.30 | 440.66 | 408.30 | 440.20 | +2.420% | 269 | 2,305 | -20.332% |
| 2026-06-03 | 431.60 | 431.60 | 422.80 | 429.80 | -3.023% | 10 | 2,306 | -18.404% |
| 2026-06-02 | 434.50 | 450.10 | 434.50 | 443.20 | +4.947% | 14 | 2,314 | -20.871% |
| 2026-06-01 | 422.31 | 422.31 | 422.31 | 422.31 | -0.455% | 1 | 2,315 | -16.957% |
| 2026-05-29 | 436.40 | 436.40 | 422.29 | 424.24 | -0.179% | 23 | 2,317 | -17.335% |
| 2026-05-28 | 410.00 | 425.00 | 410.00 | 425.00 | +7.841% | 6 | 2,320 | -17.482% |
| 2026-05-27 | 401.30 | 402.50 | 392.10 | 394.10 | -0.291% | 9 | 2,312 | -11.012% |
| 2026-05-26 | 394.85 | 395.26 | 394.85 | 395.25 | +2.471% | 3 | 2,313 | -11.271% |
| 2026-05-22 | 386.72 | 386.72 | 385.72 | 385.72 | +8.287% | 2 | 2,313 | -9.079% |
| 2026-05-21 | 356.20 | 356.20 | 356.20 | 356.20 | +10.752% | 1 | 2,313 | -1.544% |
| 2026-05-19 | 323.98 | 336.60 | 318.00 | 321.62 | -21.117% | 11 | 2,313 | +9.042% |
| 2026-05-14 | 406.30 | 413.54 | 406.30 | 407.72 | +8.304% | 19 | 2,313 | -13.985% |
| 2026-05-13 | 355.80 | 381.89 | 355.80 | 376.46 | +11.379% | 10 | 2,312 | -6.843% |
| 2026-05-12 | 338.00 | 338.00 | 338.00 | 338.00 | -4.398% | 6 | 2,312 | +3.757% |
| 2026-05-11 | 353.16 | 353.55 | 353.16 | 353.55 | +3.927% | 2 | 2,312 | -0.806% |
| 2026-05-08 | 340.19 | 340.19 | 340.19 | 340.19 | +27.031% | 1 | 2,311 | +3.089% |
| 2026-05-01 | 267.89 | 267.89 | 266.30 | 267.80 | +19.821% | 6 | 2,260 | +30.956% |
| 2026-04-29 | 223.50 | 223.50 | 219.01 | 223.50 | -1.758% | 163 | 2,260 | +56.913% |
| 2026-04-28 | 227.50 | 227.50 | 227.50 | 227.50 | -4.211% | 1 | 2,120 | +54.154% |
| 2026-04-27 | 233.50 | 237.50 | 232.00 | 237.50 | +8.250% | 329 | 2,121 | +47.663% |
| 2026-04-22 | 219.10 | 219.40 | 219.10 | 219.40 | -0.535% | 3 | 2,123 | +59.845% |
| 2026-04-17 | 220.18 | 220.58 | 219.89 | 220.58 | +14.766% | 6 | 2,120 | +58.990% |
| 2026-04-16 | 193.50 | 193.80 | 189.81 | 192.20 | +3.272% | 40 | 2,114 | +82.466% |
| 2026-04-15 | 169.10 | 186.77 | 168.70 | 186.11 | +13.447% | 538 | 2,108 | +88.437% |
| 2026-04-14 | 147.55 | 164.05 | 147.55 | 164.05 | +15.447% | 22 | 1,746 | +113.776% |
| 2026-04-13 | 128.57 | 142.10 | 128.57 | 142.10 | +11.451% | 19 | 1,736 | +146.798% |
| 2026-04-10 | 131.91 | 133.96 | 127.50 | 127.50 | -2.501% | 5 | 1,740 | +175.059% |
| 2026-04-09 | 122.48 | 130.77 | 122.48 | 130.77 | +7.896% | 14 | 1,738 | +168.181% |
| 2026-04-08 | 124.09 | 125.10 | 121.20 | 121.20 | +22.301% | 13 | 1,738 | +189.356% |
| 2026-04-06 | 97.03 | 99.40 | 97.02 | 99.10 | +6.789% | 9 | 1,739 | +253.885% |
| 2026-03-31 | 92.80 | 92.80 | 92.80 | 92.80 | +18.217% | 1 | 1,735 | +277.909% |
| 2026-03-27 | 83.80 | 85.10 | 78.50 | 78.50 | -31.423% | 68 | 1,734 | +346.752% |
| 2026-03-23 | 115.88 | 115.88 | 114.47 | 114.47 | +1.122% | 4 | 1,667 | +206.368% |
| 2026-03-19 | 111.72 | 113.53 | 111.14 | 113.20 | -5.193% | 8 | 1,580 | +209.806% |
| 2026-03-18 | 122.80 | 123.50 | 119.40 | 119.40 | -15.618% | 5 | 1,580 | +193.719% |
| 2026-03-10 | 142.90 | 142.90 | 141.50 | 141.50 | +8.313% | 3 | 1,579 | +147.845% |
| 2026-03-09 | 130.48 | 131.07 | 130.48 | 130.64 | -2.667% | 4 | 1,579 | +168.448% |
| 2026-03-03 | 134.22 | 134.22 | 134.22 | 134.22 | -23.021% | 10 | 1,179 | +161.287% |
| 2026-02-25 | 173.15 | 174.36 | 173.15 | 174.36 | +13.953% | 3 | 1,179 | +101.136% |
| 2026-02-13 | 153.01 | 153.01 | 153.01 | 153.01 | -14.039% | 1 | 1,179 | +129.201% |
| 2026-02-09 | 178.00 | 178.00 | 178.00 | 178.00 | +12.658% | 1 | 1,179 | +97.022% |
| 2026-02-05 | 157.60 | 158.00 | 157.60 | 158.00 | -5.672% | 2 | 1,179 | +121.962% |
| 2026-02-04 | 167.64 | 167.64 | 167.50 | 167.50 | -11.188% | 2 | 1,180 | +109.373% |
| 2026-01-29 | 178.01 | 188.60 | 178.01 | 188.60 | -1.668% | 4 | 1,036 | +85.949% |
| 2026-01-26 | 191.70 | 191.80 | 191.70 | 191.80 | +19.338% | 2 | 1,035 | +82.847% |
| 2026-01-20 | 160.72 | 160.72 | 160.72 | 160.72 | -16.139% | 75 | 1,036 | +118.206% |
| 2026-01-16 | 194.60 | 194.60 | 191.65 | 191.65 | +8.651% | 2 | 961 | +82.990% |
| 2026-01-14 | 182.25 | 182.25 | 176.39 | 176.39 | -8.786% | 3 | 961 | +98.821% |
| 2026-01-13 | 193.53 | 193.53 | 193.38 | 193.38 | +4.609% | 22 | 960 | +81.353% |
| 2026-01-08 | 184.60 | 184.86 | 184.60 | 184.86 | -2.397% | 2 | 960 | +89.711% |
| 2026-01-07 | 195.80 | 197.00 | 189.30 | 189.40 | +9.442% | 25 | 960 | +85.164% |
| 2025-12-23 | 173.21 | 173.21 | 172.08 | 173.06 | +0.669% | 600 | 855 | +102.646% |
| 2025-12-22 | 171.91 | 171.91 | 171.91 | 171.91 | +5.615% | 1 | 353 | +104.002% |
| 2025-12-18 | 157.23 | 162.77 | 157.23 | 162.77 | +11.060% | 12 | 353 | +115.457% |
| 2025-12-17 | 160.10 | 160.10 | 146.56 | 146.56 | -12.171% | 10 | 348 | +139.288% |
| 2025-12-16 | 166.87 | 166.87 | 166.87 | 166.87 | -5.268% | 2 | 344 | +110.164% |
| 2025-12-15 | 176.15 | 176.15 | 176.15 | 176.15 | -9.309% | 10 | 342 | +99.092% |
| 2025-12-09 | 193.65 | 194.23 | 193.65 | 194.23 | +0.268% | 3 | 341 | +80.559% |
| 2025-11-26 | 193.71 | 193.71 | 193.71 | 193.71 | +6.904% | 2 | 338 | +81.044% |
| 2025-11-25 | 181.20 | 181.20 | 181.20 | 181.20 | +9.818% | 1 | 338 | +93.543% |
| 2025-11-24 | 165.00 | 165.00 | 165.00 | 165.00 | -10.409% | 10 | 338 | +112.545% |
| 2025-11-20 | 184.17 | 184.17 | 184.17 | 184.17 | +15.106% | 1 | 328 | +90.422% |
| 2025-11-19 | 160.00 | 160.00 | 160.00 | 160.00 | -1.137% | 218 | 328 | +119.188% |
| 2025-11-18 | 150.94 | 166.62 | 150.94 | 161.84 | -14.052% | 22 | 110 | +116.696% |
| 2025-11-14 | 194.00 | 194.00 | 188.20 | 188.30 | -3.973% | 20 | 91 | +86.245% |
| 2025-11-13 | 198.10 | 198.74 | 195.58 | 196.09 | -11.830% | 138 | 73 | +78.846% |
| 2025-11-12 | 222.40 | 222.40 | 222.40 | 222.40 | +16.318% | 3 | 162 | +57.689% |
| 2025-11-10 | 190.77 | 191.32 | 190.77 | 191.20 | +4.670% | 7 | 168 | +83.421% |
| 2025-11-06 | 183.00 | 183.00 | 182.67 | 182.67 | -6.323% | 2 | 26 | +91.986% |
| 2025-11-04 | 195.00 | 195.00 | 195.00 | 195.00 | -7.054% | 1 | 25 | +79.846% |
| 2025-10-30 | 209.80 | 209.80 | 209.80 | 209.80 | +5.906% | 1 | 24 | +67.159% |
| 2025-10-27 | 197.70 | 198.10 | 197.70 | 198.10 | +12.346% | 20 | 4 | +77.032% |
| 2025-10-24 | 175.27 | 176.34 | 175.27 | 176.33 | +8.987% | 4 | 4 | +98.888% |
| 2025-10-07 | 162.53 | 162.53 | 161.79 | 161.79 | -1.755% | 4 | 4 | +116.762% |
| 2025-10-03 | 165.10 | 165.10 | 164.65 | 164.68 | 0.000% | 7 | 3 | +112.958% |