SPX271217C08600000
SPX Dec 17 2027 8600.00 Call
optionOPRA
EODOct 28, 2026
309.92USD+2.541%(+7.68)2Vol4,055OI
SPX271217C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 310.00 | 310.00 | 309.92 | 309.92 | +2.541% | 2 | 4,050 | 0.000% |
| 2026-10-27 | 302.10 | 302.24 | 302.05 | 302.24 | +6.142% | 102 | 3,952 | +2.541% |
| 2026-10-26 | 281.50 | 289.55 | 281.45 | 284.75 | -13.239% | 88 | 3,969 | +8.839% |
| 2026-10-21 | 312.10 | 328.40 | 312.10 | 328.20 | +5.598% | 38 | 3,962 | -5.570% |
| 2026-10-16 | 310.80 | 310.80 | 310.80 | 310.80 | -3.166% | 2 | 3,964 | -0.283% |
| 2026-10-15 | 300.40 | 320.96 | 300.40 | 320.96 | +4.615% | 10 | 3,961 | -3.440% |
| 2026-10-14 | 313.60 | 313.60 | 306.80 | 306.80 | -12.617% | 5 | 3,964 | +1.017% |
| 2026-10-13 | 346.00 | 351.30 | 345.50 | 351.10 | -3.198% | 20 | 3,962 | -11.729% |
| 2026-10-09 | 350.91 | 362.70 | 350.91 | 362.70 | +8.528% | 3 | 3,962 | -14.552% |
| 2026-10-08 | 351.20 | 351.20 | 334.20 | 334.20 | -6.859% | 256 | 3,747 | -7.265% |
| 2026-10-07 | 357.20 | 358.81 | 357.20 | 358.81 | -3.817% | 4 | 3,745 | -13.626% |
| 2026-10-06 | 372.97 | 373.05 | 372.97 | 373.05 | +6.891% | 252 | 3,743 | -16.923% |
| 2026-10-05 | 344.32 | 349.00 | 344.32 | 349.00 | +7.793% | 2 | 3,742 | -11.198% |
| 2026-10-02 | 322.62 | 323.86 | 322.54 | 323.77 | +12.109% | 750 | 3,122 | -4.278% |
| 2026-10-01 | 288.80 | 288.80 | 288.80 | 288.80 | -7.278% | 1 | 3,121 | +7.313% |
| 2026-09-24 | 311.43 | 311.47 | 311.43 | 311.47 | -8.579% | 2 | 3,066 | -0.498% |
| 2026-09-23 | 341.30 | 341.30 | 340.70 | 340.70 | -6.568% | 608 | 2,836 | -9.034% |
| 2026-09-21 | 364.67 | 364.67 | 364.65 | 364.65 | +25.750% | 2 | 2,836 | -15.009% |
| 2026-09-18 | 286.00 | 289.98 | 286.00 | 289.98 | +7.539% | 6 | 2,836 | +6.876% |
| 2026-09-15 | 269.65 | 269.65 | 269.65 | 269.65 | -14.124% | 1 | 2,837 | +14.934% |
| 2026-09-11 | 314.00 | 314.00 | 314.00 | 314.00 | +8.763% | 5 | 2,832 | -1.299% |
| 2026-09-10 | 288.70 | 288.70 | 288.70 | 288.70 | -4.992% | 10 | 2,822 | +7.350% |
| 2026-09-09 | 306.80 | 306.80 | 303.87 | 303.87 | -8.288% | 91 | 2,862 | +1.991% |
| 2026-09-04 | 331.33 | 331.33 | 331.33 | 331.33 | -4.897% | 1 | 2,862 | -6.462% |
| 2026-09-03 | 326.95 | 348.39 | 326.90 | 348.39 | +13.136% | 5 | 2,862 | -11.042% |
| 2026-09-01 | 312.67 | 312.67 | 307.94 | 307.94 | -15.863% | 106 | 2,837 | +0.643% |
| 2026-08-28 | 365.50 | 366.00 | 365.50 | 366.00 | +5.476% | 3 | 2,837 | -15.322% |
| 2026-08-26 | 346.00 | 347.00 | 346.00 | 347.00 | +2.215% | 301 | 2,665 | -10.686% |
| 2026-08-24 | 336.16 | 339.48 | 336.08 | 339.48 | -4.436% | 26 | 2,666 | -8.707% |
| 2026-08-20 | 355.09 | 355.24 | 355.09 | 355.24 | -3.175% | 2 | 2,666 | -12.758% |
| 2026-08-18 | 367.04 | 367.04 | 366.89 | 366.89 | -8.209% | 827 | 1,991 | -15.528% |
| 2026-08-17 | 400.10 | 400.10 | 399.60 | 399.70 | -3.872% | 3 | 1,991 | -22.462% |
| 2026-08-14 | 420.30 | 420.30 | 415.80 | 415.80 | +6.207% | 4 | 1,991 | -25.464% |
| 2026-08-11 | 391.50 | 391.50 | 391.50 | 391.50 | -3.681% | 1 | 2,021 | -20.838% |
| 2026-08-10 | 406.00 | 406.46 | 406.00 | 406.46 | -0.012% | 2 | 2,022 | -23.751% |
| 2026-08-07 | 406.67 | 406.67 | 406.51 | 406.51 | +6.235% | 2 | 2,022 | -23.761% |
| 2026-08-06 | 382.65 | 382.65 | 382.65 | 382.65 | +16.751% | 1 | 2,023 | -19.007% |
| 2026-08-03 | 327.75 | 327.75 | 327.75 | 327.75 | +21.795% | 1 | 2,023 | -5.440% |
| 2026-07-31 | 269.10 | 269.10 | 269.10 | 269.10 | +2.456% | 1 | 2,023 | +15.169% |
| 2026-07-30 | 262.65 | 262.65 | 262.65 | 262.65 | +3.732% | 1 | 2,023 | +17.997% |
| 2026-07-29 | 253.20 | 253.20 | 253.20 | 253.20 | -22.969% | 1 | 2,023 | +22.401% |
| 2026-07-13 | 328.70 | 328.70 | 328.70 | 328.70 | -4.024% | 2 | 1,416 | -5.713% |
| 2026-07-10 | 342.60 | 342.60 | 342.48 | 342.48 | +14.389% | 4 | 1,413 | -9.507% |
| 2026-07-08 | 299.40 | 299.40 | 299.40 | 299.40 | -10.869% | 12 | 1,408 | +3.514% |
| 2026-07-06 | 332.60 | 335.91 | 328.60 | 335.91 | +15.592% | 8 | 1,402 | -7.737% |
| 2026-06-29 | 290.60 | 290.60 | 290.60 | 290.60 | -2.086% | 101 | 1,395 | +6.648% |
| 2026-06-24 | 297.60 | 297.60 | 296.79 | 296.79 | -2.404% | 2 | 1,396 | +4.424% |
| 2026-06-23 | 304.10 | 304.10 | 304.10 | 304.10 | -13.354% | 301 | 1,295 | +1.914% |
| 2026-06-16 | 358.20 | 358.20 | 350.97 | 350.97 | +29.509% | 6 | 1,306 | -11.696% |
| 2026-06-09 | 278.13 | 278.31 | 271.00 | 271.00 | -16.410% | 5 | 1,306 | +14.362% |
| 2026-06-08 | 324.20 | 324.20 | 324.20 | 324.20 | -20.500% | 2 | 1,305 | -4.405% |
| 2026-06-02 | 395.80 | 407.80 | 395.80 | 407.80 | +5.484% | 2 | 1,304 | -24.002% |
| 2026-05-29 | 386.20 | 386.60 | 386.20 | 386.60 | +0.800% | 2 | 1,304 | -19.834% |
| 2026-05-28 | 382.07 | 383.53 | 382.06 | 383.53 | +3.489% | 152 | 1,377 | -19.193% |
| 2026-05-14 | 370.60 | 370.60 | 370.60 | 370.60 | +9.396% | 8 | 1,380 | -16.373% |
| 2026-05-13 | 338.77 | 338.77 | 338.77 | 338.77 | +11.203% | 1 | 1,381 | -8.516% |
| 2026-05-08 | 304.64 | 304.64 | 304.64 | 304.64 | +11.794% | 1 | 1,380 | +1.733% |
| 2026-05-06 | 274.30 | 274.30 | 272.50 | 272.50 | +10.682% | 421 | 1,760 | +13.732% |
| 2026-05-05 | 246.60 | 246.90 | 246.20 | 246.20 | +51.108% | 716 | 1,529 | +25.881% |
| 2026-04-15 | 162.93 | 162.93 | 162.93 | 162.93 | +15.570% | 1 | 931 | +90.217% |
| 2026-04-14 | 140.98 | 140.98 | 140.98 | 140.98 | +21.117% | 7 | 930 | +119.833% |
| 2026-04-13 | 116.20 | 116.70 | 116.10 | 116.40 | +3.929% | 60 | 930 | +166.254% |
| 2026-04-10 | 114.26 | 114.26 | 112.00 | 112.00 | +0.358% | 3 | 940 | +176.714% |
| 2026-04-09 | 109.90 | 111.70 | 109.80 | 111.60 | +6.764% | 30 | 941 | +177.706% |
| 2026-04-08 | 104.53 | 104.53 | 104.53 | 104.53 | +66.715% | 3 | 954 | +196.489% |
| 2026-03-30 | 62.70 | 62.70 | 62.70 | 62.70 | -33.084% | 5 | 954 | +394.290% |
| 2026-03-25 | 95.39 | 95.39 | 93.40 | 93.70 | -4.094% | 55 | 954 | +230.758% |
| 2026-03-19 | 98.52 | 98.54 | 96.64 | 97.70 | -12.061% | 202 | 934 | +217.216% |
| 2026-03-17 | 111.10 | 111.10 | 111.10 | 111.10 | +1.927% | 5 | 1,009 | +178.956% |
| 2026-03-16 | 109.00 | 109.00 | 109.00 | 109.00 | +4.008% | 2 | 1,009 | +184.330% |
| 2026-03-13 | 109.00 | 109.00 | 104.70 | 104.80 | -6.778% | 17 | 1,011 | +195.725% |
| 2026-03-12 | 112.42 | 112.42 | 112.42 | 112.42 | -10.919% | 2 | 1,011 | +175.680% |
| 2026-03-10 | 126.70 | 126.70 | 126.20 | 126.20 | -0.158% | 2 | 1,011 | +145.578% |
| 2026-03-04 | 126.40 | 126.40 | 126.40 | 126.40 | -5.155% | 4 | 1,011 | +145.190% |
| 2026-03-02 | 133.27 | 133.27 | 133.27 | 133.27 | -7.886% | 1 | 1,011 | +132.550% |
| 2026-02-18 | 144.68 | 144.68 | 144.68 | 144.68 | +3.195% | 1 | 1,012 | +114.211% |
| 2026-02-12 | 141.20 | 141.20 | 140.20 | 140.20 | -2.436% | 56 | 1,047 | +121.056% |
| 2026-02-06 | 143.70 | 143.70 | 143.70 | 143.70 | +4.130% | 2 | 1,002 | +115.672% |
| 2026-02-05 | 138.00 | 138.00 | 138.00 | 138.00 | -16.465% | 1 | 1,004 | +124.580% |
| 2026-01-29 | 165.20 | 165.20 | 165.20 | 165.20 | +0.732% | 361 | 1,003 | +87.603% |
| 2026-01-26 | 164.10 | 164.10 | 164.00 | 164.00 | +4.425% | 2 | 919 | +88.976% |
| 2026-01-23 | 158.29 | 158.29 | 157.05 | 157.05 | +7.998% | 3 | 918 | +97.338% |
| 2026-01-20 | 145.42 | 145.42 | 145.42 | 145.42 | -14.589% | 1 | 918 | +113.121% |
| 2026-01-13 | 170.13 | 170.26 | 170.13 | 170.26 | +19.288% | 2 | 718 | +82.027% |
| 2025-12-19 | 142.73 | 142.73 | 142.73 | 142.73 | +5.954% | 3 | 718 | +117.137% |
| 2025-12-18 | 134.71 | 134.71 | 134.71 | 134.71 | -21.553% | 2 | 718 | +130.065% |
| 2025-12-08 | 171.72 | 171.72 | 171.72 | 171.72 | -2.432% | 5 | 718 | +80.480% |
| 2025-12-05 | 175.50 | 176.00 | 175.50 | 176.00 | +5.389% | 2 | 718 | +76.091% |
| 2025-11-14 | 167.00 | 167.00 | 167.00 | 167.00 | -4.544% | 2 | 671 | +85.581% |
| 2025-11-13 | 177.81 | 177.81 | 174.95 | 174.95 | -9.502% | 3 | 669 | +77.148% |
| 2025-11-11 | 181.00 | 193.32 | 181.00 | 193.32 | +4.543% | 2 | 669 | +60.315% |
| 2025-11-10 | 184.92 | 184.92 | 184.92 | 184.92 | -7.954% | 1 | 671 | +67.597% |
| 2025-10-29 | 200.90 | 200.90 | 200.90 | 200.90 | +42.989% | 1 | 670 | +54.266% |
| 2025-10-21 | 140.60 | 140.60 | 140.50 | 140.50 | -3.103% | 5 | 669 | +120.584% |
| 2025-10-15 | 145.00 | 145.00 | 145.00 | 145.00 | -4.480% | 2 | 670 | +113.738% |
| 2025-10-09 | 151.80 | 151.80 | 151.80 | 151.80 | +2.519% | 12 | 668 | +104.163% |
| 2025-10-06 | 147.97 | 148.07 | 147.97 | 148.07 | +25.483% | 2 | 672 | +109.306% |
| 2025-09-22 | 118.00 | 118.00 | 118.00 | 118.00 | +33.183% | 2 | 672 | +162.644% |
| 2025-09-05 | 88.60 | 88.70 | 88.60 | 88.60 | +14.767% | 5 | 670 | +249.797% |
| 2025-09-03 | 77.30 | 77.30 | 77.10 | 77.20 | -11.529% | 5 | 666 | +301.451% |
| 2025-08-28 | 87.26 | 87.26 | 87.26 | 87.26 | +6.805% | 1 | 666 | +255.168% |
| 2025-08-25 | 81.70 | 81.90 | 81.60 | 81.70 | -10.368% | 9 | 666 | +279.339% |
| 2025-08-13 | 91.21 | 91.21 | 91.15 | 91.15 | +26.072% | 2 | 675 | +240.011% |
| 2025-08-05 | 72.30 | 72.40 | 72.20 | 72.30 | -19.524% | 9 | 675 | +328.658% |
| 2025-07-31 | 90.51 | 90.51 | 89.84 | 89.84 | +2.370% | 2 | 666 | +244.969% |
| 2025-07-28 | 88.77 | 88.77 | 87.76 | 87.76 | +0.642% | 2 | 666 | +253.145% |
| 2025-07-24 | 86.55 | 87.20 | 86.55 | 87.20 | +6.341% | 2 | 666 | +255.413% |
| 2025-07-23 | 80.78 | 82.00 | 79.50 | 82.00 | +4.859% | 20 | 665 | +277.951% |
| 2025-07-21 | 77.59 | 78.20 | 77.59 | 78.20 | +8.914% | 14 | 675 | +296.317% |
| 2025-07-09 | 71.80 | 71.80 | 71.80 | 71.80 | +1.127% | 5 | 687 | +331.643% |
| 2025-07-07 | 72.00 | 72.00 | 71.00 | 71.00 | +18.333% | 12 | 682 | +336.507% |
| 2025-06-27 | 60.00 | 60.00 | 60.00 | 60.00 | +2.564% | 5 | 682 | +416.533% |
| 2025-06-26 | 55.50 | 58.50 | 55.50 | 58.50 | +7.993% | 91 | 682 | +429.778% |
| 2025-06-11 | 54.17 | 54.17 | 54.17 | 54.17 | +1.461% | 15 | 618 | +472.125% |
| 2025-06-10 | 53.39 | 53.39 | 53.39 | 53.39 | +18.644% | 1 | 618 | +480.483% |
| 2025-06-05 | 45.00 | 45.00 | 45.00 | 45.00 | +25.769% | 1 | 578 | +588.711% |
| 2025-05-07 | 35.78 | 35.78 | 35.78 | 35.78 | -5.168% | 1 | 428 | +766.182% |
| 2025-05-05 | 36.69 | 37.73 | 36.69 | 37.73 | -6.214% | 2 | 429 | +721.415% |
| 2025-05-02 | 39.90 | 40.23 | 39.82 | 40.23 | +38.438% | 6 | 429 | +670.370% |
| 2025-04-23 | 29.06 | 29.06 | 29.06 | 29.06 | +9.992% | 11 | 429 | +966.483% |
| 2025-04-22 | 26.42 | 26.42 | 26.42 | 26.42 | +1.149% | 1 | 429 | +1073.051% |
| 2025-04-11 | 25.96 | 26.12 | 25.96 | 26.12 | -1.434% | 10 | 428 | +1086.524% |
| 2025-04-10 | 26.50 | 26.50 | 26.50 | 26.50 | +55.882% | 2 | 428 | +1069.509% |
| 2025-04-04 | 17.00 | 17.00 | 17.00 | 17.00 | -27.412% | 6 | 428 | +1723.059% |
| 2025-03-28 | 23.42 | 23.42 | 23.42 | 23.42 | -32.701% | 2 | 428 | +1223.313% |
| 2025-03-19 | 35.00 | 35.00 | 34.80 | 34.80 | +2.053% | 4 | 428 | +790.575% |
| 2025-03-10 | 35.50 | 35.50 | 33.30 | 34.10 | -45.545% | 63 | 428 | +808.856% |
| 2025-01-10 | 59.15 | 62.62 | 59.15 | 62.62 | -25.364% | 52 | 378 | +394.922% |
| 2024-12-26 | 85.00 | 85.00 | 83.90 | 83.90 | -12.967% | 8 | 378 | +269.392% |
| 2024-12-12 | 96.40 | 96.40 | 96.40 | 96.40 | -2.626% | 5 | 378 | +221.494% |
| 2024-12-05 | 99.00 | 99.00 | 99.00 | 99.00 | +28.288% | 220 | 378 | +213.051% |
| 2024-11-18 | 77.17 | 77.17 | 77.17 | 77.17 | -15.476% | 2 | 158 | +301.607% |
| 2024-11-11 | 95.80 | 96.51 | 89.90 | 91.30 | +4.822% | 214 | 0 | +239.452% |
| 2024-11-08 | 87.70 | 88.00 | 87.10 | 87.10 | 0.000% | 110 | 0 | +255.821% |