SPX271217C08550000
SPX Dec 17 2027 8550.00 Call
optionOPRA
EODOct 27, 2026
318.00USD+2.297%(+7.14)4Vol830OI
SPX271217C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 306.12 | 318.24 | 306.03 | 318.00 | +2.297% | 4 | 828 | 0.000% |
| 2026-10-26 | 310.33 | 310.89 | 310.33 | 310.86 | +8.193% | 4 | 826 | +2.297% |
| 2026-10-23 | 286.69 | 287.32 | 286.69 | 287.32 | -15.370% | 2 | 825 | +10.678% |
| 2026-10-21 | 330.70 | 349.68 | 330.70 | 339.50 | +2.290% | 42 | 828 | -6.333% |
| 2026-10-20 | 320.15 | 331.90 | 320.00 | 331.90 | +1.832% | 94 | 776 | -4.188% |
| 2026-10-19 | 326.75 | 326.78 | 325.93 | 325.93 | -2.413% | 4 | 774 | -2.433% |
| 2026-10-16 | 333.64 | 333.99 | 333.64 | 333.99 | -1.391% | 2 | 773 | -4.788% |
| 2026-10-15 | 319.06 | 341.14 | 319.06 | 338.70 | +1.819% | 63 | 778 | -6.112% |
| 2026-10-14 | 349.72 | 350.01 | 330.10 | 332.65 | -9.927% | 220 | 724 | -4.404% |
| 2026-10-13 | 374.86 | 374.86 | 362.60 | 369.31 | -2.281% | 802 | 326 | -13.893% |
| 2026-10-12 | 382.88 | 383.02 | 375.76 | 377.93 | -0.673% | 88 | 282 | -15.857% |
| 2026-10-09 | 380.38 | 380.49 | 380.38 | 380.49 | +7.241% | 82 | 241 | -16.424% |
| 2026-10-08 | 365.30 | 365.30 | 354.80 | 354.80 | -6.969% | 12 | 229 | -10.372% |
| 2026-10-07 | 379.57 | 381.41 | 379.57 | 381.38 | +3.104% | 4 | 229 | -16.619% |
| 2026-10-05 | 369.90 | 369.90 | 369.90 | 369.90 | +3.451% | 1 | 228 | -14.031% |
| 2026-10-02 | 357.48 | 357.56 | 357.48 | 357.56 | +16.166% | 2 | 227 | -11.064% |
| 2026-10-01 | 307.80 | 307.80 | 307.80 | 307.80 | -15.036% | 1 | 227 | +3.314% |
| 2026-09-25 | 362.27 | 362.27 | 362.27 | 362.27 | +3.432% | 1 | 226 | -12.220% |
| 2026-09-24 | 350.25 | 350.25 | 350.25 | 350.25 | -9.264% | 1 | 225 | -9.208% |
| 2026-09-21 | 386.02 | 386.02 | 386.01 | 386.01 | +24.039% | 2 | 224 | -17.619% |
| 2026-09-14 | 314.20 | 314.20 | 311.20 | 311.20 | -6.910% | 15 | 209 | +2.185% |
| 2026-09-11 | 334.90 | 334.90 | 334.30 | 334.30 | -16.987% | 4 | 205 | -4.876% |
| 2026-08-28 | 401.22 | 402.71 | 401.20 | 402.71 | -8.036% | 7 | 205 | -21.035% |
| 2026-08-14 | 442.30 | 442.30 | 437.90 | 437.90 | +0.266% | 4 | 201 | -27.381% |
| 2026-08-13 | 436.74 | 436.74 | 436.74 | 436.74 | +5.723% | 3 | 198 | -27.188% |
| 2026-08-11 | 413.10 | 413.10 | 413.10 | 413.10 | +3.239% | 1 | 197 | -23.021% |
| 2026-08-06 | 400.35 | 400.35 | 400.14 | 400.14 | -6.121% | 40 | 195 | -20.528% |
| 2026-08-05 | 426.23 | 426.23 | 426.23 | 426.23 | +9.627% | 53 | 157 | -25.392% |
| 2026-08-04 | 388.80 | 388.80 | 388.80 | 388.80 | +36.087% | 2 | 159 | -18.210% |
| 2026-07-31 | 286.50 | 286.50 | 285.70 | 285.70 | -7.919% | 3 | 159 | +11.306% |
| 2026-07-17 | 310.27 | 310.27 | 310.27 | 310.27 | -10.739% | 2 | 161 | +2.491% |
| 2026-07-13 | 348.78 | 348.78 | 347.40 | 347.60 | -1.861% | 5 | 157 | -8.516% |
| 2026-07-10 | 354.36 | 354.53 | 354.13 | 354.19 | -0.124% | 50 | 143 | -10.218% |
| 2026-07-06 | 355.64 | 355.65 | 354.38 | 354.63 | -0.250% | 48 | 121 | -10.329% |
| 2026-07-02 | 355.52 | 355.52 | 355.52 | 355.52 | +8.832% | 2 | 121 | -10.554% |
| 2026-06-23 | 326.85 | 326.85 | 326.67 | 326.67 | -8.642% | 10 | 116 | -2.654% |
| 2026-06-22 | 357.57 | 357.57 | 357.57 | 357.57 | -2.729% | 2 | 114 | -11.066% |
| 2026-06-17 | 367.60 | 367.60 | 367.60 | 367.60 | -0.970% | 1 | 114 | -13.493% |
| 2026-06-16 | 375.00 | 375.20 | 369.03 | 371.20 | +10.125% | 8 | 114 | -14.332% |
| 2026-06-08 | 343.38 | 343.45 | 337.07 | 337.07 | +0.702% | 222 | 8 | -5.658% |
| 2026-06-05 | 356.53 | 356.53 | 334.72 | 334.72 | -19.032% | 2 | 7 | -4.995% |
| 2026-06-03 | 413.40 | 413.40 | 413.40 | 413.40 | -3.501% | 1 | 6 | -23.077% |
| 2026-06-02 | 428.40 | 428.40 | 428.40 | 428.40 | +5.935% | 1 | 5 | -25.770% |
| 2026-06-01 | 404.40 | 404.40 | 404.40 | 404.40 | -2.788% | 2 | 3 | -21.365% |
| 2026-05-29 | 416.00 | 416.00 | 416.00 | 416.00 | +2.564% | 1 | 2 | -23.558% |
| 2026-05-28 | 405.60 | 405.60 | 405.60 | 405.60 | 0.000% | 2 | 0 | -21.598% |