SPX271217C09200000
SPX Dec 17 2027 9200.00 Call
optionOPRA
EODOct 28, 2026
131.59USD-2.309%(-3.11)3,006Vol4,970OI
SPX271217C09200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 132.3000 | 133.6700 | 131.5900 | 131.5900 | -2.309% | 3,006 | 5,647 | 0.000% |
| 2026-10-27 | 134.7000 | 134.7000 | 134.7000 | 134.7000 | +11.877% | 301 | 5,858 | -2.309% |
| 2026-10-26 | 120.4000 | 120.4000 | 120.4000 | 120.4000 | +8.959% | 802 | 6,577 | +9.294% |
| 2026-10-23 | 112.4700 | 112.4700 | 110.5000 | 110.5000 | -14.175% | 7 | 5,802 | +19.086% |
| 2026-10-19 | 128.7500 | 128.7500 | 128.7500 | 128.7500 | -1.837% | 1 | 3,851 | +2.206% |
| 2026-10-16 | 131.1600 | 131.1600 | 131.1600 | 131.1600 | -5.708% | 25 | 3,826 | +0.328% |
| 2026-10-15 | 131.5000 | 139.1000 | 130.2900 | 139.1000 | -4.135% | 20 | 3,857 | -5.399% |
| 2026-10-14 | 151.1100 | 151.1100 | 145.1000 | 145.1000 | -12.210% | 611 | 3,347 | -9.311% |
| 2026-10-09 | 158.6800 | 165.2800 | 158.6500 | 165.2800 | -0.482% | 119 | 3,369 | -20.384% |
| 2026-10-07 | 166.1000 | 166.1000 | 166.0800 | 166.0800 | -4.552% | 2 | 3,369 | -20.767% |
| 2026-10-06 | 174.0000 | 174.0000 | 174.0000 | 174.0000 | +32.602% | 7 | 3,369 | -24.374% |
| 2026-09-29 | 131.2500 | 131.2500 | 130.9400 | 131.2200 | -7.592% | 90 | 3,294 | +0.282% |
| 2026-09-24 | 145.3000 | 145.4000 | 142.0000 | 142.0000 | -16.001% | 150 | 3,273 | -7.331% |
| 2026-09-22 | 168.9300 | 169.0500 | 168.9300 | 169.0500 | +2.504% | 2 | 3,272 | -22.159% |
| 2026-09-21 | 157.0800 | 164.9600 | 157.0800 | 164.9200 | +30.578% | 222 | 3,292 | -20.210% |
| 2026-09-18 | 125.0000 | 126.3000 | 125.0000 | 126.3000 | -0.551% | 8 | 3,299 | +4.188% |
| 2026-09-17 | 126.0000 | 127.0000 | 125.3000 | 127.0000 | +0.395% | 3 | 3,297 | +3.614% |
| 2026-09-14 | 126.5000 | 126.5000 | 126.5000 | 126.5000 | -10.284% | 1 | 3,291 | +4.024% |
| 2026-09-11 | 141.0000 | 141.0000 | 141.0000 | 141.0000 | -14.030% | 901 | 2,890 | -6.674% |
| 2026-09-03 | 163.7800 | 164.0100 | 163.7800 | 164.0100 | +19.341% | 505 | 2,516 | -19.767% |
| 2026-09-01 | 137.6700 | 137.6700 | 137.4300 | 137.4300 | -22.356% | 15 | 2,501 | -4.249% |
| 2026-08-28 | 177.0000 | 177.0000 | 177.0000 | 177.0000 | +7.013% | 112 | 2,412 | -25.655% |
| 2026-08-26 | 165.4000 | 165.4000 | 165.4000 | 165.4000 | -2.419% | 2 | 2,411 | -20.441% |
| 2026-08-21 | 169.1000 | 169.5000 | 169.1000 | 169.5000 | -21.020% | 3 | 2,411 | -22.366% |
| 2026-08-14 | 214.6100 | 214.6100 | 214.6100 | 214.6100 | +10.510% | 2 | 2,221 | -38.684% |
| 2026-08-12 | 194.2000 | 194.2000 | 194.2000 | 194.2000 | -5.351% | 5 | 2,222 | -32.240% |
| 2026-08-11 | 204.6300 | 205.1800 | 204.6300 | 205.1800 | +1.594% | 2 | 2,222 | -35.866% |
| 2026-08-10 | 203.2900 | 203.2900 | 201.9600 | 201.9600 | +45.819% | 3 | 2,222 | -34.844% |
| 2026-08-03 | 138.0000 | 138.5000 | 138.0000 | 138.5000 | +25.339% | 14 | 2,026 | -4.989% |
| 2026-07-31 | 117.8700 | 117.8700 | 110.5000 | 110.5000 | -1.603% | 25 | 2,051 | +19.086% |
| 2026-07-30 | 112.3000 | 112.3000 | 112.3000 | 112.3000 | +6.134% | 7 | 2,044 | +17.177% |
| 2026-07-29 | 105.8100 | 105.8100 | 105.8100 | 105.8100 | -13.270% | 1 | 2,043 | +24.364% |
| 2026-07-27 | 119.2000 | 122.0000 | 116.3000 | 122.0000 | -5.646% | 12 | 2,034 | +7.861% |
| 2026-07-24 | 124.3000 | 129.3000 | 121.2000 | 129.3000 | -24.386% | 7 | 2,028 | +1.771% |
| 2026-07-10 | 171.0000 | 171.0000 | 171.0000 | 171.0000 | +20.934% | 2 | 2,030 | -23.047% |
| 2026-07-08 | 140.5000 | 141.4000 | 140.5000 | 141.4000 | -12.446% | 15 | 2,020 | -6.938% |
| 2026-07-06 | 161.5000 | 161.5000 | 161.5000 | 161.5000 | +1.848% | 2 | 2,018 | -18.520% |
| 2026-07-01 | 158.5700 | 158.5700 | 158.5700 | 158.5700 | +18.424% | 1 | 2,017 | -17.015% |
| 2026-06-26 | 133.9000 | 133.9000 | 133.9000 | 133.9000 | -19.522% | 10 | 2,007 | -1.725% |
| 2026-06-22 | 166.2900 | 166.3800 | 166.2900 | 166.3800 | -5.557% | 4 | 2,007 | -20.910% |
| 2026-06-16 | 176.1700 | 176.1700 | 176.1700 | 176.1700 | -8.478% | 3 | 2,004 | -25.305% |
| 2026-06-15 | 194.3000 | 195.9000 | 192.4900 | 192.4900 | +24.348% | 14 | 2,014 | -31.638% |
| 2026-06-05 | 185.5600 | 186.4000 | 154.8000 | 154.8000 | -24.854% | 7 | 2,010 | -14.994% |
| 2026-06-04 | 190.5000 | 206.0000 | 190.5000 | 206.0000 | +1.980% | 45 | 1,970 | -36.121% |
| 2026-06-03 | 199.1000 | 202.0000 | 198.5500 | 202.0000 | -4.672% | 10 | 1,960 | -34.856% |
| 2026-06-02 | 212.0000 | 212.2000 | 211.9000 | 211.9000 | +2.268% | 25 | 1,985 | -37.900% |
| 2026-06-01 | 209.6400 | 211.6000 | 207.2000 | 207.2000 | +31.056% | 13 | 1,973 | -36.491% |
| 2026-05-20 | 158.2000 | 158.2000 | 158.1000 | 158.1000 | +10.397% | 20 | 1,957 | -16.768% |
| 2026-05-19 | 143.2100 | 143.2100 | 143.2100 | 143.2100 | -15.125% | 7 | 1,964 | -8.114% |
| 2026-05-15 | 168.7300 | 168.7300 | 168.7300 | 168.7300 | -12.394% | 2 | 1,964 | -22.011% |
| 2026-05-14 | 192.6000 | 192.6000 | 192.6000 | 192.6000 | +18.406% | 1 | 1,963 | -31.677% |
| 2026-05-13 | 159.6600 | 162.6600 | 159.6600 | 162.6600 | +10.932% | 2 | 1,964 | -19.101% |
| 2026-05-08 | 146.6300 | 146.6300 | 146.6300 | 146.6300 | +14.492% | 4 | 1,961 | -10.257% |
| 2026-05-07 | 136.2200 | 136.2200 | 127.8600 | 128.0700 | -3.467% | 6 | 1,966 | +2.748% |
| 2026-05-06 | 132.6700 | 132.6700 | 132.6700 | 132.6700 | +20.085% | 2 | 1,964 | -0.814% |
| 2026-05-05 | 102.7500 | 110.7100 | 102.7500 | 110.4800 | +15.119% | 34 | 1,949 | +19.108% |
| 2026-04-30 | 89.7000 | 95.9700 | 89.7000 | 95.9700 | +10.641% | 7 | 1,949 | +37.116% |
| 2026-04-28 | 86.7400 | 86.7400 | 86.7400 | 86.7400 | -0.184% | 2 | 1,945 | +51.706% |
| 2026-04-24 | 79.3300 | 86.9000 | 79.3300 | 86.9000 | +6.573% | 46 | 1,945 | +51.427% |
| 2026-04-17 | 77.7400 | 81.5400 | 77.7400 | 81.5400 | +21.412% | 10 | 1,884 | +61.381% |
| 2026-04-16 | 67.1600 | 67.1600 | 67.1600 | 67.1600 | +0.404% | 2 | 1,876 | +95.935% |
| 2026-04-15 | 64.8000 | 66.8900 | 64.8000 | 66.8900 | +20.523% | 2 | 1,875 | +96.726% |
| 2026-04-14 | 52.7000 | 55.5000 | 52.7000 | 55.5000 | +24.439% | 5 | 1,875 | +137.099% |
| 2026-04-13 | 43.3000 | 44.6000 | 43.3000 | 44.6000 | +6.699% | 42 | 1,875 | +195.045% |
| 2026-04-10 | 42.0000 | 42.0000 | 41.8000 | 41.8000 | +3.032% | 12 | 1,834 | +214.809% |
| 2026-04-08 | 40.9000 | 40.9000 | 40.5700 | 40.5700 | +23.313% | 7 | 1,822 | +224.353% |
| 2026-04-06 | 33.1000 | 33.4000 | 32.8000 | 32.9000 | -2.663% | 50 | 1,818 | +299.970% |
| 2026-04-01 | 34.3000 | 34.3000 | 33.8000 | 33.8000 | +18.596% | 102 | 1,792 | +289.320% |
| 2026-03-30 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +0.707% | 2 | 1,710 | +361.719% |
| 2026-03-27 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -12.654% | 1 | 1,710 | +364.982% |
| 2026-03-26 | 34.3000 | 34.3000 | 32.3000 | 32.4000 | -16.279% | 3 | 1,710 | +306.142% |
| 2026-03-24 | 38.7100 | 38.7100 | 37.4600 | 38.7000 | -3.899% | 41 | 1,708 | +240.026% |
| 2026-03-19 | 40.8000 | 40.8000 | 38.1400 | 40.2700 | -10.292% | 62 | 1,727 | +226.769% |
| 2026-03-17 | 44.8500 | 44.8900 | 44.8500 | 44.8900 | -4.489% | 20 | 1,736 | +193.139% |
| 2026-03-12 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -5.812% | 1 | 1,736 | +179.979% |
| 2026-03-11 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | -3.946% | 1 | 1,736 | +163.707% |
| 2026-03-10 | 51.9500 | 51.9500 | 51.9500 | 51.9500 | +6.564% | 3 | 1,736 | +153.301% |
| 2026-03-09 | 44.6200 | 48.7500 | 44.6200 | 48.7500 | -5.706% | 5 | 1,736 | +169.928% |
| 2026-03-04 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | -9.930% | 3 | 1,736 | +154.526% |
| 2026-02-19 | 57.4000 | 57.4000 | 57.4000 | 57.4000 | +2.867% | 2 | 1,733 | +129.251% |
| 2026-02-18 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | -18.540% | 3 | 1,731 | +135.824% |
| 2026-02-11 | 70.4000 | 70.4000 | 68.5000 | 68.5000 | -4.330% | 2 | 1,731 | +92.102% |
| 2026-02-10 | 71.6000 | 71.6000 | 71.6000 | 71.6000 | -0.417% | 1 | 1,729 | +83.785% |
| 2026-02-09 | 69.1000 | 72.0000 | 69.1000 | 71.9000 | +22.906% | 5 | 1,729 | +83.018% |
| 2026-02-05 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | -7.729% | 8 | 1,727 | +124.940% |
| 2026-02-04 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | -12.067% | 6 | 1,735 | +107.555% |
| 2026-01-29 | 72.1000 | 72.1000 | 72.1000 | 72.1000 | -10.546% | 1 | 1,593 | +82.510% |
| 2026-01-28 | 80.6000 | 80.6000 | 80.6000 | 80.6000 | +3.333% | 12 | 1,592 | +63.263% |
| 2026-01-27 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +13.060% | 1 | 1,592 | +68.705% |
| 2026-01-14 | 68.9900 | 68.9900 | 68.9900 | 68.9900 | -6.619% | 2 | 1,592 | +90.738% |
| 2026-01-08 | 73.8800 | 73.8800 | 73.8800 | 73.8800 | -3.298% | 2 | 1,592 | +78.113% |
| 2026-01-06 | 75.3700 | 76.4000 | 75.3700 | 76.4000 | +7.606% | 5 | 1,592 | +72.238% |
| 2026-01-05 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +2.114% | 1 | 1,089 | +85.338% |
| 2025-12-15 | 69.9400 | 69.9400 | 69.5300 | 69.5300 | -14.107% | 5 | 1,089 | +89.256% |
| 2025-12-05 | 81.0600 | 81.0600 | 80.9500 | 80.9500 | -0.687% | 2 | 1,084 | +62.557% |
| 2025-11-26 | 81.5100 | 81.5100 | 81.5100 | 81.5100 | +18.079% | 2 | 1,086 | +61.440% |
| 2025-11-24 | 69.0300 | 69.0300 | 69.0300 | 69.0300 | +9.571% | 1 | 1,086 | +90.627% |
| 2025-11-21 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -4.168% | 2 | 1,085 | +108.873% |
| 2025-11-18 | 65.7400 | 65.7400 | 65.7400 | 65.7400 | -15.858% | 1 | 1,085 | +100.167% |
| 2025-11-14 | 78.1300 | 78.1300 | 78.1300 | 78.1300 | -9.812% | 1 | 1,084 | +68.424% |
| 2025-11-13 | 86.6300 | 86.6300 | 86.6300 | 86.6300 | -10.321% | 1 | 1,083 | +51.899% |
| 2025-11-12 | 98.0000 | 98.4000 | 96.6000 | 96.6000 | +1.577% | 11 | 1,082 | +36.222% |
| 2025-11-03 | 93.1000 | 95.1000 | 93.1000 | 95.1000 | +2.811% | 14 | 1,073 | +38.370% |
| 2025-10-31 | 92.4000 | 92.6000 | 89.4000 | 92.5000 | +3.700% | 12 | 1,073 | +42.259% |
| 2025-10-30 | 90.2000 | 90.6000 | 89.1000 | 89.2000 | -7.382% | 20 | 1,073 | +47.522% |
| 2025-10-29 | 98.5000 | 98.5000 | 94.6500 | 96.3100 | +0.480% | 14 | 1,068 | +36.632% |
| 2025-10-28 | 84.9300 | 95.8500 | 84.9300 | 95.8500 | +17.897% | 30 | 1,069 | +37.287% |
| 2025-10-27 | 75.0000 | 81.3000 | 75.0000 | 81.3000 | +20.838% | 9 | 1,062 | +61.857% |
| 2025-10-24 | 67.2800 | 67.2800 | 67.2800 | 67.2800 | +14.714% | 1 | 1,062 | +95.586% |
| 2025-10-22 | 58.6500 | 58.6500 | 58.6500 | 58.6500 | -1.213% | 1 | 1,062 | +124.365% |
| 2025-10-20 | 59.3700 | 59.3700 | 59.3700 | 59.3700 | +14.747% | 1 | 1,061 | +121.644% |
| 2025-10-10 | 51.7400 | 51.7400 | 51.7400 | 51.7400 | -22.545% | 1 | 1,061 | +154.329% |
| 2025-10-08 | 66.9200 | 67.1000 | 66.4000 | 66.8000 | +3.358% | 50 | 1,060 | +96.991% |
| 2025-10-06 | 64.6300 | 64.6300 | 64.6300 | 64.6300 | +13.906% | 1 | 1,021 | +103.605% |
| 2025-10-01 | 56.7400 | 56.7400 | 56.7400 | 56.7400 | +15.725% | 1 | 1,022 | +131.918% |
| 2025-09-19 | 47.9500 | 49.0300 | 47.9500 | 49.0300 | +3.570% | 6 | 1,022 | +168.387% |
| 2025-09-18 | 44.6900 | 47.3500 | 43.9000 | 47.3400 | +8.454% | 20 | 1,020 | +177.968% |
| 2025-09-15 | 43.0200 | 43.6500 | 43.0200 | 43.6500 | +3.682% | 16 | 1,016 | +201.466% |
| 2025-09-12 | 41.8000 | 42.1100 | 41.8000 | 42.1000 | +2.135% | 15 | 1,008 | +212.565% |
| 2025-09-11 | 38.0000 | 41.2400 | 38.0000 | 41.2200 | +10.214% | 214 | 1,001 | +219.238% |
| 2025-09-10 | 36.6500 | 37.4000 | 36.6500 | 37.4000 | +14.373% | 8 | 936 | +251.845% |
| 2025-09-08 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -8.787% | 1 | 937 | +302.416% |
| 2025-08-28 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -9.470% | 1 | 938 | +267.057% |
| 2025-08-13 | 39.0000 | 40.2000 | 39.0000 | 39.6000 | +5.882% | 38 | 937 | +232.298% |
| 2025-07-31 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -2.680% | 1 | 938 | +251.845% |
| 2025-07-24 | 38.4300 | 38.4300 | 38.4300 | 38.4300 | +4.288% | 1 | 938 | +242.415% |
| 2025-07-23 | 35.7000 | 36.8500 | 35.7000 | 36.8500 | +9.673% | 2 | 938 | +257.096% |
| 2025-07-14 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -3.448% | 1 | 939 | +291.637% |
| 2025-07-10 | 34.7500 | 35.0400 | 34.7500 | 34.8000 | +5.711% | 5 | 939 | +278.132% |
| 2025-07-09 | 32.9200 | 32.9200 | 32.9200 | 32.9200 | -4.302% | 1 | 939 | +299.727% |
| 2025-07-03 | 34.2800 | 34.9500 | 34.2800 | 34.4000 | +13.419% | 8 | 939 | +282.529% |
| 2025-07-02 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | +4.298% | 1 | 939 | +333.861% |
| 2025-06-30 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | +54.271% | 1 | 939 | +352.510% |
| 2025-06-23 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -15.128% | 1 | 939 | +598.090% |
| 2025-06-13 | 22.2500 | 22.2500 | 21.5700 | 22.2100 | -7.149% | 30 | 938 | +492.481% |
| 2025-06-12 | 23.4500 | 23.9200 | 23.4500 | 23.9200 | +25.170% | 6 | 948 | +450.125% |
| 2025-05-27 | 18.3700 | 19.1100 | 18.3700 | 19.1100 | +31.793% | 11 | 947 | +588.592% |
| 2025-04-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +0.346% | 100 | 937 | +807.517% |
| 2025-04-10 | 13.2900 | 14.4500 | 13.2900 | 14.4500 | +47.449% | 2 | 853 | +810.657% |
| 2025-04-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -5.769% | 1 | 853 | +1242.755% |
| 2025-04-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -37.687% | 1 | 852 | +1165.288% |
| 2025-03-20 | 16.7300 | 16.7300 | 16.6900 | 16.6900 | -44.515% | 15 | 866 | +688.436% |
| 2025-01-10 | 27.9200 | 30.0800 | 27.9200 | 30.0800 | -31.214% | 52 | 851 | +337.467% |
| 2024-12-12 | 43.7300 | 43.7300 | 43.7300 | 43.7300 | +24.162% | 5 | 338 | +200.915% |
| 2024-11-18 | 35.2200 | 35.2200 | 35.2200 | 35.2200 | -16.023% | 4 | 338 | +273.623% |
| 2024-11-11 | 41.9400 | 41.9400 | 41.9400 | 41.9400 | +22.991% | 2 | 10 | +213.758% |
| 2024-11-06 | 33.0000 | 34.1000 | 33.0000 | 34.1000 | +66.341% | 4 | 10 | +285.894% |
| 2024-08-21 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -28.571% | 2 | 10 | +541.902% |
| 2024-06-27 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -4.013% | 2 | 10 | +358.502% |
| 2024-06-20 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +25.630% | 2 | 10 | +340.100% |
| 2024-05-28 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -16.783% | 6 | 10 | +452.899% |
| 2024-05-16 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -10.625% | 6 | 10 | +360.105% |
| 2024-03-22 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +39.130% | 2 | 10 | +311.219% |
| 2024-03-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +2.222% | 1 | 10 | +472.130% |
| 2024-03-06 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +4.944% | 1 | 10 | +484.844% |
| 2024-03-04 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | +46.448% | 1 | 10 | +513.759% |
| 2024-02-02 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +37.465% | 10 | 10 | +798.839% |
| 2023-12-13 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +3.700% | 110 | 10 | +1135.587% |
| 2023-11-29 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -58.605% | 110 | 10 | +1181.305% |
| 2023-07-24 | 24.8100 | 24.8100 | 24.8100 | 24.8100 | +59.038% | 20 | 10 | +430.391% |
| 2023-06-26 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -8.235% | 10 | 10 | +743.526% |
| 2023-06-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +37.097% | 2,000 | 10 | +674.059% |
| 2023-03-28 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -27.612% | 1 | 10 | +961.210% |
| 2023-03-07 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -43.873% | 2,000 | 10 | +668.184% |
| 2022-11-14 | 30.5200 | 30.5200 | 30.5200 | 30.5200 | +23.313% | 10 | 10 | +331.160% |
| 2022-10-12 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 0.000% | 10 | 10 | +431.677% |