SPX271217C08800000
SPX Dec 17 2027 8800.00 Call
optionOPRA
EODOct 28, 2026
233.68USD+0.833%(+1.93)2Vol4,223OI
SPX271217C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 233.55 | 233.68 | 233.55 | 233.68 | +0.833% | 2 | 4,223 | 0.000% |
| 2026-10-27 | 222.86 | 231.75 | 222.80 | 231.75 | +6.361% | 4 | 4,223 | +0.833% |
| 2026-10-26 | 220.88 | 220.92 | 217.70 | 217.89 | +7.904% | 8 | 4,223 | +7.247% |
| 2026-10-23 | 200.15 | 209.60 | 200.15 | 201.93 | -3.383% | 26 | 4,223 | +15.723% |
| 2026-10-22 | 212.50 | 212.50 | 209.00 | 209.00 | -14.659% | 20 | 4,223 | +11.809% |
| 2026-10-21 | 239.27 | 252.08 | 239.20 | 244.90 | +6.483% | 23 | 4,223 | -4.581% |
| 2026-10-20 | 234.37 | 236.22 | 228.35 | 229.99 | +1.121% | 136 | 4,223 | +1.604% |
| 2026-10-19 | 227.54 | 227.54 | 227.44 | 227.44 | +4.565% | 2 | 4,223 | +2.744% |
| 2026-10-16 | 241.78 | 242.10 | 217.51 | 217.51 | -12.085% | 104 | 4,222 | +7.434% |
| 2026-10-15 | 242.23 | 247.41 | 238.20 | 247.41 | +5.057% | 13 | 4,217 | -5.549% |
| 2026-10-14 | 252.00 | 252.70 | 235.40 | 235.50 | -13.196% | 41 | 4,196 | -0.773% |
| 2026-10-13 | 271.33 | 271.33 | 271.30 | 271.30 | -2.364% | 2 | 4,196 | -13.867% |
| 2026-10-12 | 277.90 | 277.90 | 277.87 | 277.87 | +6.997% | 2 | 4,196 | -15.903% |
| 2026-10-08 | 259.40 | 259.70 | 259.40 | 259.70 | -7.372% | 4 | 4,192 | -10.019% |
| 2026-10-07 | 280.18 | 280.37 | 280.18 | 280.37 | -5.669% | 2 | 4,193 | -16.653% |
| 2026-10-06 | 289.76 | 297.22 | 289.76 | 297.22 | +5.934% | 3 | 4,194 | -21.378% |
| 2026-10-05 | 280.61 | 280.61 | 280.57 | 280.57 | +10.600% | 2 | 4,195 | -16.712% |
| 2026-10-02 | 262.99 | 262.99 | 253.68 | 253.68 | +12.049% | 124 | 4,301 | -7.884% |
| 2026-10-01 | 228.79 | 228.79 | 226.40 | 226.40 | -11.216% | 6 | 4,902 | +3.216% |
| 2026-09-30 | 244.20 | 255.19 | 244.20 | 255.00 | +7.640% | 1,408 | 3,893 | -8.361% |
| 2026-09-29 | 234.17 | 237.30 | 234.10 | 236.90 | -4.737% | 344 | 3,793 | -1.359% |
| 2026-09-28 | 249.53 | 254.92 | 248.64 | 248.68 | -6.367% | 148 | 3,789 | -6.032% |
| 2026-09-25 | 268.32 | 268.50 | 265.59 | 265.59 | -4.601% | 48 | 3,787 | -12.015% |
| 2026-09-23 | 278.30 | 278.40 | 278.30 | 278.40 | -4.264% | 1,879 | 4,427 | -16.063% |
| 2026-09-22 | 290.80 | 290.80 | 290.80 | 290.80 | +34.518% | 1 | 4,427 | -19.642% |
| 2026-09-16 | 212.85 | 216.99 | 204.78 | 216.18 | +2.889% | 76 | 4,347 | +8.095% |
| 2026-09-15 | 203.91 | 210.11 | 203.91 | 210.11 | -7.359% | 236 | 4,137 | +11.218% |
| 2026-09-14 | 226.47 | 226.80 | 226.47 | 226.80 | -6.667% | 2 | 4,139 | +3.034% |
| 2026-09-11 | 237.20 | 244.70 | 237.20 | 243.00 | -3.071% | 154 | 4,010 | -3.835% |
| 2026-09-08 | 250.60 | 250.70 | 250.60 | 250.70 | -2.032% | 35 | 2,139 | -6.789% |
| 2026-09-04 | 255.90 | 255.90 | 255.90 | 255.90 | -5.060% | 15 | 2,139 | -8.683% |
| 2026-08-31 | 269.55 | 269.55 | 269.54 | 269.54 | -7.247% | 2 | 2,139 | -13.304% |
| 2026-08-28 | 291.70 | 291.70 | 290.60 | 290.60 | +5.942% | 6 | 2,139 | -19.587% |
| 2026-08-26 | 271.37 | 274.50 | 271.37 | 274.30 | -1.263% | 5 | 2,229 | -14.809% |
| 2026-08-21 | 277.66 | 277.81 | 277.66 | 277.81 | -5.827% | 2 | 2,178 | -15.885% |
| 2026-08-18 | 302.80 | 302.80 | 295.00 | 295.00 | -8.071% | 2 | 2,177 | -20.786% |
| 2026-08-17 | 323.40 | 323.40 | 320.90 | 320.90 | -4.238% | 5 | 2,178 | -27.180% |
| 2026-08-14 | 339.30 | 339.30 | 335.10 | 335.10 | +9.642% | 5 | 2,173 | -30.266% |
| 2026-08-06 | 317.80 | 318.20 | 305.63 | 305.63 | -5.172% | 7 | 2,177 | -23.542% |
| 2026-08-05 | 351.70 | 352.40 | 322.30 | 322.30 | +6.236% | 15 | 2,184 | -27.496% |
| 2026-08-04 | 271.23 | 303.38 | 271.23 | 303.38 | +23.350% | 74 | 2,111 | -22.974% |
| 2026-08-03 | 245.95 | 245.95 | 245.95 | 245.95 | +21.667% | 30 | 2,115 | -4.989% |
| 2026-07-30 | 198.10 | 202.15 | 197.80 | 202.15 | -0.030% | 104 | 2,011 | +15.597% |
| 2026-07-29 | 188.09 | 202.86 | 184.08 | 202.21 | +0.803% | 272 | 1,890 | +15.563% |
| 2026-07-28 | 200.60 | 200.60 | 200.60 | 200.60 | -4.248% | 1 | 1,889 | +16.491% |
| 2026-07-24 | 209.50 | 209.50 | 209.50 | 209.50 | -21.682% | 1 | 1,888 | +11.542% |
| 2026-07-15 | 267.58 | 267.58 | 267.50 | 267.50 | -1.412% | 2 | 1,886 | -12.643% |
| 2026-07-10 | 271.33 | 271.33 | 271.33 | 271.33 | +2.311% | 40 | 1,886 | -13.876% |
| 2026-07-09 | 264.70 | 265.40 | 263.80 | 265.20 | +1.687% | 40 | 1,879 | -11.885% |
| 2026-07-06 | 264.30 | 264.80 | 260.80 | 260.80 | +10.182% | 12 | 1,697 | -10.399% |
| 2026-07-02 | 236.70 | 236.70 | 236.70 | 236.70 | +3.589% | 1 | 1,698 | -1.276% |
| 2026-06-29 | 228.50 | 228.50 | 228.50 | 228.50 | +9.132% | 1 | 1,684 | +2.267% |
| 2026-06-26 | 209.38 | 209.38 | 209.38 | 209.38 | -11.892% | 15 | 1,691 | +11.606% |
| 2026-06-23 | 237.64 | 237.64 | 237.64 | 237.64 | -14.536% | 108 | 1,691 | -1.666% |
| 2026-06-17 | 278.06 | 278.06 | 278.06 | 278.06 | -1.317% | 1 | 1,690 | -15.961% |
| 2026-06-16 | 288.98 | 288.98 | 281.77 | 281.77 | -8.143% | 42 | 1,649 | -17.067% |
| 2026-06-15 | 306.75 | 306.75 | 306.75 | 306.75 | +21.876% | 1 | 1,649 | -23.821% |
| 2026-06-12 | 251.69 | 251.69 | 251.69 | 251.69 | +14.202% | 6 | 1,643 | -7.156% |
| 2026-06-11 | 217.94 | 220.39 | 217.94 | 220.39 | -27.336% | 30 | 1,654 | +6.030% |
| 2026-06-04 | 303.30 | 303.30 | 303.30 | 303.30 | -4.231% | 1 | 1,694 | -22.954% |
| 2026-06-03 | 309.80 | 316.70 | 309.80 | 316.70 | -4.637% | 85 | 1,654 | -26.214% |
| 2026-06-02 | 323.03 | 332.30 | 323.03 | 332.10 | +19.978% | 50 | 1,644 | -29.636% |
| 2026-05-22 | 272.40 | 276.80 | 272.40 | 276.80 | +13.118% | 53 | 1,644 | -15.578% |
| 2026-05-21 | 244.60 | 244.70 | 244.60 | 244.70 | +6.391% | 4 | 1,646 | -4.503% |
| 2026-05-19 | 233.94 | 233.94 | 230.00 | 230.00 | -10.310% | 2 | 1,645 | +1.600% |
| 2026-05-18 | 256.73 | 256.73 | 256.44 | 256.44 | -14.897% | 2 | 1,646 | -8.875% |
| 2026-05-14 | 301.33 | 301.33 | 301.33 | 301.33 | +21.308% | 1 | 1,645 | -22.450% |
| 2026-05-12 | 248.40 | 248.40 | 248.40 | 248.40 | +12.464% | 1 | 1,645 | -5.926% |
| 2026-05-06 | 220.87 | 220.87 | 220.87 | 220.87 | +18.690% | 2 | 1,580 | +5.800% |
| 2026-05-05 | 186.09 | 186.09 | 186.09 | 186.09 | +5.853% | 6 | 1,372 | +25.574% |
| 2026-05-04 | 175.80 | 175.80 | 175.80 | 175.80 | -0.840% | 375 | 1,411 | +32.924% |
| 2026-05-01 | 177.29 | 177.29 | 177.29 | 177.29 | +18.170% | 1 | 1,410 | +31.807% |
| 2026-04-28 | 150.03 | 150.03 | 150.03 | 150.03 | +0.550% | 1 | 1,410 | +55.756% |
| 2026-04-17 | 149.21 | 149.21 | 149.21 | 149.21 | +17.943% | 1 | 1,410 | +56.611% |
| 2026-04-16 | 126.78 | 126.78 | 126.51 | 126.51 | +3.493% | 7 | 1,411 | +84.713% |
| 2026-04-15 | 106.60 | 122.24 | 106.20 | 122.24 | +17.347% | 47 | 1,415 | +91.165% |
| 2026-04-14 | 104.17 | 104.17 | 104.17 | 104.17 | +17.441% | 8 | 1,388 | +124.326% |
| 2026-04-13 | 82.50 | 88.70 | 82.50 | 88.70 | +9.777% | 5 | 1,380 | +163.450% |
| 2026-04-10 | 80.40 | 83.70 | 80.20 | 80.80 | -0.615% | 23 | 1,375 | +189.208% |
| 2026-04-09 | 81.60 | 81.60 | 81.30 | 81.30 | +4.633% | 48 | 1,354 | +187.429% |
| 2026-04-08 | 76.90 | 78.30 | 76.10 | 77.70 | +30.369% | 25 | 1,306 | +200.746% |
| 2026-04-02 | 59.70 | 59.70 | 59.60 | 59.60 | -6.875% | 2 | 1,278 | +292.081% |
| 2026-04-01 | 64.00 | 64.00 | 64.00 | 64.00 | +21.212% | 1 | 1,278 | +265.125% |
| 2026-03-27 | 52.80 | 52.80 | 52.80 | 52.80 | -33.249% | 1 | 1,277 | +342.576% |
| 2026-03-18 | 78.70 | 79.10 | 78.60 | 79.10 | -24.810% | 10 | 1,277 | +195.424% |
| 2026-03-02 | 105.40 | 105.50 | 105.20 | 105.20 | -14.749% | 4 | 1,173 | +122.129% |
| 2026-02-11 | 123.40 | 123.40 | 123.40 | 123.40 | -3.216% | 1 | 1,175 | +89.368% |
| 2026-02-09 | 127.70 | 127.70 | 127.50 | 127.50 | +25.246% | 2 | 1,174 | +83.278% |
| 2026-02-05 | 101.10 | 101.80 | 101.10 | 101.80 | -18.949% | 2 | 1,174 | +129.548% |
| 2026-01-29 | 125.60 | 125.60 | 125.60 | 125.60 | -2.104% | 1 | 1,175 | +86.051% |
| 2026-01-16 | 128.50 | 128.50 | 128.30 | 128.30 | +5.164% | 10 | 1,174 | +82.136% |
| 2026-01-14 | 121.46 | 122.00 | 121.46 | 122.00 | -2.087% | 2 | 1,174 | +91.541% |
| 2026-01-08 | 124.60 | 124.60 | 124.60 | 124.60 | +5.236% | 1 | 1,173 | +87.544% |
| 2025-12-15 | 118.40 | 118.40 | 118.40 | 118.40 | -13.514% | 2 | 1,173 | +97.365% |
| 2025-12-05 | 136.90 | 136.90 | 136.90 | 136.90 | -10.288% | 1 | 1,173 | +70.694% |
| 2025-11-11 | 152.60 | 152.60 | 152.60 | 152.60 | +24.368% | 1 | 1,174 | +53.132% |
| 2025-11-06 | 126.50 | 127.30 | 120.90 | 122.70 | -13.102% | 200 | 1,173 | +90.448% |
| 2025-10-28 | 141.20 | 141.20 | 141.20 | 141.20 | +43.350% | 70 | 993 | +65.496% |
| 2025-10-17 | 98.50 | 98.50 | 98.50 | 98.50 | -4.831% | 6 | 1,013 | +137.239% |
| 2025-10-15 | 106.70 | 106.70 | 103.50 | 103.50 | +0.779% | 8 | 1,013 | +125.778% |
| 2025-10-14 | 90.50 | 103.40 | 90.50 | 102.70 | +4.582% | 7 | 1,012 | +127.537% |
| 2025-10-13 | 100.80 | 100.80 | 98.20 | 98.20 | +4.468% | 4 | 1,012 | +137.963% |
| 2025-10-10 | 94.00 | 94.00 | 94.00 | 94.00 | -19.795% | 1 | 1,015 | +148.596% |
| 2025-10-09 | 117.20 | 117.20 | 117.20 | 117.20 | +7.523% | 1 | 1,016 | +99.386% |
| 2025-10-07 | 109.00 | 109.00 | 109.00 | 109.00 | -3.111% | 3 | 1,012 | +114.385% |
| 2025-10-06 | 108.00 | 112.50 | 108.00 | 112.50 | +10.609% | 6 | 1,012 | +107.716% |
| 2025-10-02 | 101.71 | 101.71 | 101.71 | 101.71 | +15.672% | 2 | 1,009 | +129.751% |
| 2025-09-19 | 86.30 | 87.93 | 86.30 | 87.93 | +3.216% | 6 | 1,010 | +165.757% |
| 2025-09-18 | 80.69 | 85.20 | 79.65 | 85.19 | +7.427% | 20 | 1,012 | +174.304% |
| 2025-09-15 | 78.22 | 79.30 | 78.21 | 79.30 | +3.525% | 16 | 1,018 | +194.678% |
| 2025-09-12 | 75.80 | 76.61 | 75.80 | 76.60 | +2.311% | 15 | 1,018 | +205.065% |
| 2025-09-11 | 69.60 | 74.93 | 69.60 | 74.87 | +9.299% | 214 | 1,018 | +212.114% |
| 2025-09-10 | 67.00 | 68.50 | 66.95 | 68.50 | +5.304% | 8 | 1,016 | +241.139% |
| 2025-08-28 | 65.05 | 65.05 | 65.05 | 65.05 | +16.369% | 1 | 1,017 | +259.231% |
| 2025-08-21 | 55.80 | 55.90 | 55.80 | 55.90 | -18.632% | 210 | 1,016 | +318.032% |
| 2025-08-13 | 68.00 | 68.70 | 68.00 | 68.70 | +16.441% | 2 | 1,117 | +240.146% |
| 2025-08-11 | 59.00 | 59.00 | 59.00 | 59.00 | +13.462% | 50 | 1,117 | +296.068% |
| 2025-08-07 | 52.00 | 52.00 | 52.00 | 52.00 | -20.428% | 100 | 1,117 | +349.385% |
| 2025-07-31 | 65.35 | 65.35 | 65.35 | 65.35 | -1.729% | 1 | 1,217 | +257.582% |
| 2025-07-28 | 66.50 | 66.50 | 66.50 | 66.50 | +1.064% | 1 | 1,217 | +251.398% |
| 2025-07-25 | 65.80 | 65.80 | 65.80 | 65.80 | -1.644% | 1 | 1,218 | +255.137% |
| 2025-07-24 | 65.40 | 66.90 | 65.40 | 66.90 | +4.941% | 2 | 1,218 | +249.297% |
| 2025-07-23 | 61.95 | 63.75 | 61.95 | 63.75 | +172.436% | 2 | 1,218 | +266.557% |
| 2025-04-25 | 23.40 | 23.40 | 23.40 | 23.40 | +25.134% | 240 | 1,218 | +898.632% |
| 2025-03-31 | 18.70 | 18.70 | 18.70 | 18.70 | +2.354% | 10 | 990 | +1149.626% |
| 2025-03-28 | 18.11 | 18.27 | 18.11 | 18.27 | -34.067% | 4 | 990 | +1179.037% |
| 2025-03-17 | 27.71 | 27.71 | 27.71 | 27.71 | -6.385% | 1 | 992 | +743.306% |
| 2025-03-11 | 29.60 | 29.60 | 29.60 | 29.60 | -13.703% | 250 | 993 | +689.459% |
| 2025-03-06 | 34.30 | 34.30 | 34.30 | 34.30 | -28.927% | 50 | 743 | +581.283% |
| 2025-01-10 | 45.56 | 48.26 | 45.56 | 48.26 | -0.413% | 52 | 444 | +384.211% |
| 2024-12-30 | 48.46 | 48.46 | 48.46 | 48.46 | -34.822% | 1 | 431 | +382.212% |
| 2024-12-12 | 74.35 | 74.35 | 74.35 | 74.35 | +24.186% | 5 | 431 | +214.297% |
| 2024-11-18 | 58.97 | 59.87 | 58.97 | 59.87 | -14.226% | 6 | 431 | +290.312% |
| 2024-11-11 | 74.00 | 74.57 | 69.76 | 69.80 | +99.429% | 210 | 1 | +234.785% |
| 2024-08-22 | 35.00 | 35.00 | 35.00 | 35.00 | -5.149% | 2 | 1 | +567.657% |
| 2024-07-25 | 36.63 | 36.90 | 36.63 | 36.90 | -20.302% | 18 | 1 | +533.279% |
| 2024-07-18 | 46.30 | 46.30 | 46.30 | 46.30 | -14.100% | 2 | 1 | +404.708% |
| 2024-07-15 | 53.90 | 53.90 | 53.90 | 53.90 | -4.433% | 4 | 1 | +333.544% |
| 2024-07-12 | 56.40 | 56.40 | 56.40 | 56.40 | +15.102% | 2 | 1 | +314.326% |
| 2024-07-08 | 49.00 | 49.00 | 49.00 | 49.00 | +13.164% | 4 | 1 | +376.898% |
| 2024-07-02 | 43.30 | 43.30 | 43.30 | 43.30 | +11.886% | 6 | 1 | +439.677% |
| 2024-06-14 | 38.70 | 38.70 | 38.70 | 38.70 | -3.515% | 2 | 1 | +503.824% |
| 2024-06-12 | 40.11 | 40.11 | 40.11 | 40.11 | +21.915% | 22 | 1 | +482.598% |
| 2024-06-04 | 32.90 | 32.90 | 32.90 | 32.90 | -29.080% | 2 | 1 | +610.274% |
| 2024-03-21 | 46.39 | 46.39 | 46.39 | 46.39 | +38.478% | 2 | 1 | +403.729% |
| 2024-03-11 | 33.50 | 33.50 | 33.50 | 33.50 | +19.643% | 1 | 1 | +597.552% |
| 2024-02-23 | 28.00 | 28.00 | 28.00 | 28.00 | +5.820% | 40 | 1 | +734.571% |
| 2024-02-16 | 26.46 | 26.46 | 26.46 | 26.46 | +22.274% | 10 | 1 | +783.144% |
| 2024-02-02 | 21.64 | 21.64 | 21.64 | 21.64 | +15.970% | 20 | 1 | +979.852% |
| 2024-01-24 | 18.66 | 18.66 | 18.66 | 18.66 | +28.956% | 1 | 1 | +1152.304% |
| 2023-11-29 | 14.47 | 14.47 | 14.47 | 14.47 | -48.099% | 300 | 1 | +1514.927% |
| 2022-12-30 | 27.88 | 27.88 | 27.88 | 27.88 | -25.653% | 1 | 1 | +738.164% |
| 2022-09-16 | 37.50 | 37.50 | 37.50 | 37.50 | 0.000% | 1 | 1 | +523.147% |