SPX271217C08900000
SPX Dec 17 2027 8900.00 Call
optionOPRA
EODOct 28, 2026
202.53USD+2.082%(+4.13)28Vol1,885OI
SPX271217C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 206.02 | 207.24 | 200.70 | 202.53 | +2.082% | 28 | 1,870 | 0.000% |
| 2026-10-27 | 198.69 | 198.69 | 198.40 | 198.40 | +2.660% | 2 | 1,869 | +2.082% |
| 2026-10-26 | 193.37 | 193.77 | 192.80 | 193.26 | +11.659% | 14 | 1,862 | +4.797% |
| 2026-10-23 | 174.82 | 174.82 | 173.08 | 173.08 | -4.901% | 14 | 1,873 | +17.015% |
| 2026-10-22 | 192.03 | 192.03 | 182.00 | 182.00 | -17.077% | 12 | 1,879 | +11.280% |
| 2026-10-21 | 208.30 | 220.00 | 204.66 | 219.48 | +9.740% | 13 | 1,874 | -7.723% |
| 2026-10-20 | 200.55 | 204.96 | 200.00 | 200.00 | +2.564% | 87 | 1,837 | +1.265% |
| 2026-10-19 | 199.00 | 199.00 | 195.00 | 195.00 | +4.278% | 2 | 1,835 | +3.862% |
| 2026-10-16 | 213.39 | 213.39 | 185.12 | 187.00 | -10.049% | 11 | 1,836 | +8.305% |
| 2026-10-15 | 195.50 | 213.50 | 195.50 | 207.89 | +2.409% | 38 | 1,826 | -2.578% |
| 2026-10-14 | 221.97 | 222.31 | 202.68 | 203.00 | -14.295% | 178 | 1,739 | -0.232% |
| 2026-10-13 | 241.56 | 241.59 | 232.15 | 236.86 | -2.918% | 800 | 1,449 | -14.494% |
| 2026-10-12 | 248.43 | 248.47 | 242.47 | 243.98 | -1.018% | 88 | 1,493 | -16.989% |
| 2026-10-09 | 239.81 | 246.49 | 239.70 | 246.49 | -0.749% | 104 | 1,543 | -17.834% |
| 2026-10-07 | 246.97 | 248.35 | 246.93 | 248.35 | -4.562% | 4 | 1,543 | -18.450% |
| 2026-10-06 | 255.74 | 260.22 | 255.74 | 260.22 | +6.560% | 2 | 1,542 | -22.170% |
| 2026-10-05 | 244.20 | 244.20 | 244.20 | 244.20 | +19.812% | 30 | 1,542 | -17.064% |
| 2026-09-30 | 217.77 | 217.93 | 203.29 | 203.82 | -6.436% | 24 | 1,142 | -0.633% |
| 2026-09-28 | 217.84 | 217.84 | 217.84 | 217.84 | -3.866% | 4 | 1,138 | -7.028% |
| 2026-09-23 | 226.60 | 226.60 | 226.60 | 226.60 | -8.743% | 190 | 1,038 | -10.622% |
| 2026-09-22 | 252.26 | 252.31 | 248.31 | 248.31 | -1.542% | 102 | 1,091 | -18.437% |
| 2026-09-21 | 245.13 | 255.50 | 245.05 | 252.20 | +28.118% | 179 | 993 | -19.695% |
| 2026-09-18 | 196.85 | 196.85 | 196.85 | 196.85 | -0.711% | 10 | 993 | +2.885% |
| 2026-09-14 | 198.54 | 198.54 | 197.83 | 198.26 | -6.701% | 61 | 912 | +2.154% |
| 2026-09-11 | 212.50 | 212.50 | 212.50 | 212.50 | -10.759% | 2 | 914 | -4.692% |
| 2026-08-31 | 238.34 | 238.34 | 238.12 | 238.12 | -7.562% | 4 | 912 | -14.946% |
| 2026-08-28 | 258.90 | 258.90 | 257.60 | 257.60 | +6.183% | 8 | 909 | -21.378% |
| 2026-08-26 | 246.40 | 246.40 | 242.60 | 242.60 | -2.256% | 8 | 908 | -16.517% |
| 2026-08-21 | 248.20 | 248.20 | 248.20 | 248.20 | -19.728% | 4 | 904 | -18.400% |
| 2026-08-13 | 309.20 | 309.20 | 309.20 | 309.20 | +8.301% | 16 | 920 | -34.499% |
| 2026-08-07 | 283.75 | 285.50 | 283.47 | 285.50 | +5.662% | 102 | 854 | -29.061% |
| 2026-08-06 | 269.08 | 270.20 | 267.00 | 270.20 | -5.060% | 86 | 796 | -25.044% |
| 2026-08-05 | 287.40 | 288.90 | 284.60 | 284.60 | +1.741% | 4 | 796 | -28.837% |
| 2026-08-04 | 275.81 | 279.73 | 275.68 | 279.73 | +64.741% | 14 | 788 | -27.598% |
| 2026-07-29 | 169.80 | 169.80 | 169.80 | 169.80 | -24.871% | 605 | 365 | +19.276% |
| 2026-07-07 | 226.01 | 226.01 | 226.01 | 226.01 | -2.958% | 1 | 325 | -10.389% |
| 2026-07-06 | 234.70 | 234.90 | 232.90 | 232.90 | +8.669% | 6 | 320 | -13.040% |
| 2026-07-02 | 215.27 | 215.27 | 214.32 | 214.32 | +6.468% | 2 | 319 | -5.501% |
| 2026-06-29 | 201.30 | 201.30 | 201.30 | 201.30 | -15.922% | 8 | 319 | +0.611% |
| 2026-06-17 | 238.87 | 246.64 | 238.87 | 239.42 | -4.985% | 3 | 316 | -15.408% |
| 2026-06-16 | 256.87 | 256.87 | 251.41 | 251.98 | +26.059% | 5 | 323 | -19.625% |
| 2026-06-11 | 199.43 | 199.89 | 198.77 | 199.89 | +0.145% | 25 | 311 | +1.321% |
| 2026-06-10 | 199.60 | 199.60 | 199.60 | 199.60 | +8.626% | 1 | 311 | +1.468% |
| 2026-06-09 | 183.75 | 183.75 | 183.75 | 183.75 | -34.387% | 2 | 311 | +10.220% |
| 2026-05-29 | 280.05 | 280.05 | 280.05 | 280.05 | +0.737% | 2 | 311 | -27.681% |
| 2026-05-28 | 265.60 | 278.00 | 265.60 | 278.00 | +121.197% | 5 | 306 | -27.147% |
| 2026-04-17 | 125.68 | 125.68 | 125.68 | 125.68 | +17.469% | 2 | 306 | +61.147% |
| 2026-04-16 | 106.99 | 106.99 | 106.99 | 106.99 | +2.216% | 1 | 306 | +89.298% |
| 2026-04-15 | 100.92 | 104.67 | 100.83 | 104.67 | +18.943% | 5 | 306 | +93.494% |
| 2026-04-14 | 79.70 | 88.00 | 79.70 | 88.00 | +74.257% | 2 | 306 | +130.148% |
| 2026-03-31 | 50.40 | 50.50 | 50.40 | 50.50 | +23.805% | 2 | 307 | +301.050% |
| 2026-03-30 | 40.79 | 40.79 | 40.79 | 40.79 | -18.907% | 2 | 307 | +396.519% |
| 2026-03-26 | 50.60 | 50.60 | 50.30 | 50.30 | -26.138% | 24 | 307 | +302.644% |
| 2026-03-18 | 67.50 | 68.10 | 67.50 | 68.10 | -1.732% | 8 | 283 | +197.401% |
| 2026-03-12 | 69.90 | 69.90 | 69.10 | 69.30 | -23.594% | 9 | 30 | +192.251% |
| 2026-02-26 | 87.60 | 90.70 | 87.60 | 90.70 | -16.789% | 18 | 21 | +123.297% |
| 2026-01-29 | 109.00 | 109.00 | 109.00 | 109.00 | -8.094% | 1 | 3 | +85.807% |
| 2026-01-28 | 119.30 | 119.30 | 118.00 | 118.60 | +2.657% | 4 | 4 | +70.767% |
| 2026-01-27 | 115.53 | 115.53 | 115.53 | 115.53 | +23.035% | 1 | 3 | +75.305% |
| 2026-01-20 | 93.90 | 93.90 | 93.90 | 93.90 | -14.481% | 1 | 2 | +115.687% |
| 2026-01-16 | 109.80 | 109.80 | 109.80 | 109.80 | -7.747% | 1 | 1 | +84.454% |
| 2026-01-09 | 118.55 | 119.02 | 118.55 | 119.02 | 0.000% | 2 | 1 | +70.165% |