SPX271217C08700000
SPX Dec 17 2027 8700.00 Call
optionOPRA
EODOct 28, 2026
267.34USD+7.309%(+18.21)11Vol2,171OI
SPX271217C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 270.84 | 270.99 | 265.86 | 267.34 | +7.309% | 11 | 2,167 | 0.000% |
| 2026-10-27 | 249.27 | 249.27 | 249.13 | 249.13 | +0.476% | 2 | 2,166 | +7.309% |
| 2026-10-26 | 246.50 | 252.50 | 246.50 | 247.95 | +5.903% | 170 | 2,073 | +7.820% |
| 2026-10-23 | 234.00 | 236.47 | 232.02 | 234.13 | -4.045% | 113 | 2,085 | +14.184% |
| 2026-10-22 | 253.33 | 253.33 | 241.94 | 244.00 | -14.799% | 177 | 2,010 | +9.566% |
| 2026-10-21 | 280.36 | 286.40 | 280.36 | 286.38 | +17.119% | 41 | 2,004 | -6.649% |
| 2026-10-16 | 251.60 | 251.60 | 244.40 | 244.52 | -10.314% | 55 | 2,004 | +9.333% |
| 2026-10-15 | 271.50 | 279.60 | 271.00 | 272.64 | -10.931% | 41 | 1,982 | -1.944% |
| 2026-10-13 | 305.53 | 306.10 | 305.51 | 306.10 | -1.651% | 143 | 1,982 | -12.663% |
| 2026-10-09 | 311.42 | 311.42 | 311.24 | 311.24 | -1.771% | 2 | 1,982 | -14.105% |
| 2026-10-07 | 317.30 | 319.41 | 316.85 | 316.85 | +11.685% | 4 | 1,983 | -15.626% |
| 2026-09-30 | 283.30 | 283.70 | 283.30 | 283.70 | +6.016% | 2 | 1,981 | -5.767% |
| 2026-09-29 | 267.60 | 267.60 | 267.60 | 267.60 | -12.003% | 2 | 1,979 | -0.097% |
| 2026-09-25 | 303.60 | 304.10 | 303.60 | 304.10 | +4.247% | 9 | 1,990 | -12.088% |
| 2026-09-23 | 301.70 | 301.70 | 291.53 | 291.71 | -5.467% | 4 | 1,989 | -8.354% |
| 2026-09-21 | 308.55 | 308.58 | 308.55 | 308.58 | +26.436% | 2 | 2,015 | -13.364% |
| 2026-09-16 | 244.06 | 244.06 | 244.06 | 244.06 | +4.117% | 2 | 1,929 | +9.539% |
| 2026-09-15 | 234.41 | 234.41 | 234.41 | 234.41 | -9.333% | 5 | 1,929 | +14.048% |
| 2026-09-14 | 256.10 | 258.54 | 255.98 | 258.54 | -5.158% | 166 | 1,846 | +3.404% |
| 2026-09-11 | 277.10 | 277.10 | 272.60 | 272.60 | +5.802% | 23 | 1,841 | -1.930% |
| 2026-09-10 | 257.52 | 257.65 | 257.52 | 257.65 | -3.873% | 4 | 1,839 | +3.761% |
| 2026-09-09 | 266.26 | 268.59 | 264.53 | 268.03 | -0.004% | 101 | 1,838 | -0.257% |
| 2026-09-01 | 271.43 | 271.43 | 267.91 | 268.04 | -17.930% | 3 | 1,839 | -0.261% |
| 2026-08-28 | 326.60 | 326.60 | 326.60 | 326.60 | +8.624% | 1 | 1,840 | -18.145% |
| 2026-08-24 | 300.46 | 300.67 | 300.46 | 300.67 | -6.464% | 2 | 1,741 | -11.085% |
| 2026-08-21 | 321.51 | 321.51 | 321.45 | 321.45 | +1.654% | 2 | 1,742 | -16.833% |
| 2026-08-20 | 316.46 | 316.73 | 316.22 | 316.22 | -11.843% | 6 | 1,743 | -15.458% |
| 2026-08-17 | 358.60 | 358.70 | 358.40 | 358.70 | -4.142% | 5 | 1,747 | -25.470% |
| 2026-08-14 | 378.30 | 378.30 | 373.90 | 374.20 | -2.956% | 3 | 1,746 | -28.557% |
| 2026-08-13 | 385.60 | 385.60 | 385.60 | 385.60 | +6.352% | 3 | 1,743 | -30.669% |
| 2026-08-07 | 362.72 | 362.72 | 362.57 | 362.57 | +6.883% | 2 | 1,744 | -26.265% |
| 2026-08-06 | 339.40 | 339.40 | 339.22 | 339.22 | -4.748% | 2 | 1,745 | -21.190% |
| 2026-08-05 | 390.90 | 390.90 | 356.13 | 356.13 | -4.179% | 68 | 1,707 | -24.932% |
| 2026-08-04 | 305.48 | 371.66 | 305.48 | 371.66 | +67.113% | 7 | 1,707 | -28.069% |
| 2026-07-29 | 222.40 | 222.40 | 222.40 | 222.40 | -18.716% | 1 | 1,707 | +20.207% |
| 2026-07-17 | 273.61 | 273.61 | 273.61 | 273.61 | -9.878% | 1 | 1,708 | -2.292% |
| 2026-07-10 | 302.80 | 303.60 | 302.80 | 303.60 | +2.339% | 12 | 1,708 | -11.943% |
| 2026-07-06 | 297.00 | 297.40 | 293.20 | 296.66 | -5.804% | 5 | 1,704 | -9.883% |
| 2026-06-16 | 323.59 | 323.59 | 314.94 | 314.94 | +11.519% | 3 | 1,327 | -15.114% |
| 2026-06-12 | 282.41 | 282.41 | 282.41 | 282.41 | -1.400% | 6 | 1,321 | -5.336% |
| 2026-06-08 | 286.23 | 286.42 | 286.23 | 286.42 | -19.154% | 2 | 1,320 | -6.662% |
| 2026-05-29 | 358.59 | 358.59 | 354.28 | 354.28 | +11.788% | 354 | 984 | -24.540% |
| 2026-05-26 | 316.92 | 316.92 | 316.92 | 316.92 | +20.649% | 2 | 982 | -15.644% |
| 2026-05-19 | 262.68 | 262.68 | 262.68 | 262.68 | -2.262% | 37 | 952 | +1.774% |
| 2026-05-08 | 268.76 | 268.76 | 268.76 | 268.76 | +10.738% | 1 | 951 | -0.528% |
| 2026-05-07 | 252.60 | 252.60 | 240.38 | 242.70 | +5.311% | 9 | 940 | +10.152% |
| 2026-05-06 | 230.20 | 230.46 | 230.20 | 230.46 | +6.154% | 10 | 930 | +16.003% |
| 2026-05-05 | 217.20 | 217.20 | 217.10 | 217.10 | +35.063% | 2 | 930 | +23.141% |
| 2026-04-17 | 160.74 | 160.74 | 160.74 | 160.74 | +12.108% | 7 | 330 | +66.318% |
| 2026-04-16 | 141.51 | 143.38 | 141.51 | 143.38 | +1.465% | 3 | 328 | +86.456% |
| 2026-04-15 | 136.18 | 141.46 | 136.18 | 141.31 | +42.163% | 3 | 326 | +89.187% |
| 2026-04-13 | 99.30 | 99.40 | 99.30 | 99.40 | +37.483% | 8 | 326 | +168.954% |
| 2026-04-06 | 72.50 | 72.50 | 72.30 | 72.30 | -3.600% | 2 | 326 | +269.765% |
| 2026-04-01 | 75.00 | 75.00 | 75.00 | 75.00 | +9.810% | 3 | 326 | +256.453% |
| 2026-03-31 | 68.50 | 68.50 | 68.30 | 68.30 | +23.063% | 2 | 326 | +291.420% |
| 2026-03-30 | 58.50 | 58.50 | 55.10 | 55.50 | -11.200% | 46 | 326 | +381.694% |
| 2026-03-27 | 62.50 | 62.50 | 62.50 | 62.50 | -29.617% | 20 | 314 | +327.744% |
| 2026-03-18 | 91.50 | 91.60 | 88.80 | 88.80 | -23.448% | 16 | 314 | +201.059% |
| 2026-02-18 | 116.00 | 116.00 | 116.00 | 116.00 | +0.173% | 54 | 56 | +130.466% |
| 2026-02-17 | 115.80 | 115.80 | 115.80 | 115.80 | -19.471% | 1 | 4 | +130.864% |
| 2026-01-29 | 143.80 | 143.80 | 143.80 | 143.80 | +6.716% | 1 | 3 | +85.911% |
| 2026-01-14 | 134.75 | 134.75 | 134.75 | 134.75 | +3.170% | 1 | 2 | +98.397% |
| 2025-12-22 | 130.61 | 130.61 | 130.61 | 130.61 | +5.612% | 1 | 1 | +104.686% |
| 2025-12-18 | 121.56 | 123.67 | 121.56 | 123.67 | +9.153% | 2 | 1 | +116.172% |
| 2025-12-17 | 113.77 | 113.77 | 113.30 | 113.30 | 0.000% | 3 | 3 | +135.958% |