SPX271217C09400000
SPX Dec 17 2027 9400.00 Call
optionOPRA
EODOct 23, 2026
81.10USD-6.036%(-5.21)9Vol9,000OI
SPX271217C09400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 81.1000 | 81.1000 | 81.1000 | 81.1000 | -6.036% | 9 | 9,009 | 0.000% |
| 2026-10-22 | 86.3700 | 86.5000 | 86.3100 | 86.3100 | -18.437% | 88 | 9,036 | -6.036% |
| 2026-10-21 | 101.2800 | 106.1000 | 101.2100 | 105.8200 | +11.389% | 276 | 8,973 | -23.360% |
| 2026-10-19 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | +2.371% | 1 | 8,973 | -14.632% |
| 2026-10-16 | 92.8000 | 92.8000 | 92.8000 | 92.8000 | -10.165% | 1 | 8,974 | -12.608% |
| 2026-10-15 | 96.1800 | 103.3000 | 96.1300 | 103.3000 | +4.343% | 69 | 8,985 | -21.491% |
| 2026-10-14 | 106.3000 | 106.3000 | 99.0000 | 99.0000 | -15.816% | 11 | 8,983 | -18.081% |
| 2026-10-13 | 117.7000 | 117.8000 | 117.6000 | 117.6000 | -5.161% | 3 | 8,946 | -31.037% |
| 2026-10-09 | 119.5800 | 124.0000 | 119.5800 | 124.0000 | -6.521% | 5 | 8,944 | -34.597% |
| 2026-10-06 | 136.7000 | 137.0000 | 132.3500 | 132.6500 | +32.517% | 3,212 | 6,920 | -38.862% |
| 2026-10-01 | 100.1000 | 100.1000 | 100.1000 | 100.1000 | -7.134% | 1 | 6,920 | -18.981% |
| 2026-09-30 | 107.7600 | 107.7900 | 107.6900 | 107.7900 | -9.648% | 44 | 6,898 | -24.761% |
| 2026-09-25 | 119.2000 | 119.5000 | 119.2000 | 119.3000 | +4.393% | 471 | 6,539 | -32.020% |
| 2026-09-23 | 114.2800 | 114.2800 | 114.2800 | 114.2800 | -9.617% | 1 | 6,538 | -29.034% |
| 2026-09-21 | 122.2000 | 126.4400 | 122.1900 | 126.4400 | +20.995% | 15 | 6,537 | -35.859% |
| 2026-09-11 | 101.0000 | 104.5000 | 101.0000 | 104.5000 | -24.505% | 3 | 6,540 | -22.392% |
| 2026-08-27 | 138.4200 | 138.4200 | 138.4200 | 138.4200 | +9.596% | 1 | 7,735 | -41.410% |
| 2026-08-26 | 126.3000 | 126.3000 | 126.3000 | 126.3000 | +4.217% | 1 | 7,734 | -35.788% |
| 2026-08-24 | 121.3600 | 121.3600 | 121.1900 | 121.1900 | -6.489% | 2 | 7,734 | -33.080% |
| 2026-08-21 | 129.6000 | 129.6000 | 129.6000 | 129.6000 | -15.680% | 1 | 7,733 | -37.423% |
| 2026-08-17 | 153.7000 | 153.7000 | 153.7000 | 153.7000 | -9.588% | 1 | 2,751 | -47.235% |
| 2026-08-13 | 170.3000 | 170.3000 | 170.0000 | 170.0000 | +11.227% | 1,504 | 1,424 | -52.294% |
| 2026-08-12 | 152.2200 | 152.8400 | 152.2200 | 152.8400 | -4.767% | 2 | 1,424 | -46.938% |
| 2026-08-10 | 160.5300 | 160.5300 | 160.4900 | 160.4900 | +13.204% | 2 | 1,424 | -49.467% |
| 2026-08-06 | 152.7000 | 152.8000 | 141.7500 | 141.7700 | -18.896% | 168 | 1,467 | -42.795% |
| 2026-08-05 | 173.8300 | 176.6900 | 173.8300 | 174.8000 | +93.577% | 130 | 1,539 | -53.604% |
| 2026-07-23 | 90.3000 | 90.3000 | 90.3000 | 90.3000 | -19.375% | 1 | 1,538 | -10.188% |
| 2026-07-20 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | +2.658% | 2 | 1,538 | -27.589% |
| 2026-07-17 | 109.1000 | 109.1000 | 109.1000 | 109.1000 | -12.998% | 1 | 1,539 | -25.665% |
| 2026-07-06 | 124.6000 | 125.4000 | 124.6000 | 125.4000 | +13.896% | 3 | 1,336 | -35.327% |
| 2026-06-24 | 110.1000 | 110.1000 | 110.1000 | 110.1000 | -20.217% | 1 | 1,337 | -26.340% |
| 2026-06-22 | 139.4000 | 139.4000 | 138.0000 | 138.0000 | +0.254% | 2 | 1,338 | -41.232% |
| 2026-06-16 | 137.6500 | 137.6500 | 137.6500 | 137.6500 | +18.766% | 3 | 1,338 | -41.082% |
| 2026-06-10 | 115.9000 | 115.9000 | 115.9000 | 115.9000 | -5.534% | 1 | 1,339 | -30.026% |
| 2026-06-08 | 124.1600 | 124.1600 | 122.6900 | 122.6900 | +4.151% | 42 | 1,328 | -33.898% |
| 2026-06-05 | 122.2000 | 122.2000 | 117.8000 | 117.8000 | -22.244% | 4 | 1,326 | -31.154% |
| 2026-06-04 | 151.5000 | 151.5000 | 151.5000 | 151.5000 | -9.966% | 1 | 1,327 | -46.469% |
| 2026-06-02 | 167.9000 | 168.2700 | 167.9000 | 168.2700 | +1.410% | 25 | 1,337 | -51.804% |
| 2026-06-01 | 165.9300 | 165.9300 | 165.9300 | 165.9300 | +2.356% | 1 | 1,338 | -51.124% |
| 2026-05-29 | 162.1100 | 162.1100 | 162.1100 | 162.1100 | +5.198% | 1 | 1,338 | -49.972% |
| 2026-05-28 | 154.1000 | 154.1000 | 154.1000 | 154.1000 | +4.192% | 1 | 1,338 | -47.372% |
| 2026-05-26 | 147.9000 | 147.9000 | 147.9000 | 147.9000 | +8.193% | 1 | 1,339 | -45.166% |
| 2026-05-22 | 136.4000 | 136.8000 | 136.4000 | 136.7000 | +16.738% | 18 | 1,324 | -40.673% |
| 2026-05-21 | 117.5000 | 118.0000 | 117.1000 | 117.1000 | -24.202% | 24 | 1,321 | -30.743% |
| 2026-05-14 | 154.3700 | 154.4900 | 154.3700 | 154.4900 | +14.471% | 2 | 1,320 | -47.505% |
| 2026-05-13 | 124.2100 | 134.9700 | 124.2100 | 134.9600 | +10.523% | 5 | 1,319 | -39.908% |
| 2026-05-12 | 122.1100 | 122.1100 | 122.1100 | 122.1100 | +32.011% | 1 | 1,318 | -33.584% |
| 2026-05-06 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | +10.224% | 7 | 1,318 | -12.324% |
| 2026-05-05 | 79.8000 | 83.9200 | 79.8000 | 83.9200 | +22.870% | 6 | 1,318 | -3.360% |
| 2026-04-30 | 68.3000 | 68.3000 | 68.3000 | 68.3000 | +2.861% | 5 | 1,318 | +18.741% |
| 2026-04-24 | 66.5000 | 66.5000 | 66.4000 | 66.4000 | +11.559% | 20 | 1,318 | +22.139% |
| 2026-04-20 | 59.5200 | 59.5200 | 59.5200 | 59.5200 | -3.689% | 1 | 1,308 | +36.257% |
| 2026-04-17 | 61.8000 | 61.8000 | 61.8000 | 61.8000 | +21.654% | 1 | 1,307 | +31.230% |
| 2026-04-16 | 50.8000 | 50.8000 | 50.8000 | 50.8000 | +2.896% | 1 | 1,306 | +59.646% |
| 2026-04-15 | 47.5300 | 49.3700 | 47.5300 | 49.3700 | +19.830% | 2 | 1,305 | +64.270% |
| 2026-04-14 | 40.9000 | 41.2000 | 40.9000 | 41.2000 | +39.661% | 2 | 1,304 | +96.845% |
| 2026-04-09 | 29.6000 | 29.6000 | 29.5000 | 29.5000 | -1.667% | 61 | 1,304 | +174.915% |
| 2026-04-08 | 30.2000 | 30.2000 | 30.0000 | 30.0000 | +20.968% | 43 | 1,243 | +170.333% |
| 2026-04-07 | 25.0000 | 25.0000 | 24.8000 | 24.8000 | 0.000% | 2 | 1,200 | +227.016% |
| 2026-04-06 | 24.9000 | 25.2000 | 24.7000 | 24.8000 | -0.402% | 66 | 1,200 | +227.016% |
| 2026-04-02 | 25.0000 | 25.6000 | 24.9000 | 24.9000 | +10.177% | 5 | 1,185 | +225.703% |
| 2026-03-27 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -28.931% | 1 | 1,185 | +258.850% |
| 2026-03-18 | 31.9000 | 31.9000 | 31.8000 | 31.8000 | -4.217% | 3 | 1,186 | +155.031% |
| 2026-03-16 | 33.4000 | 33.4000 | 33.2000 | 33.2000 | -10.992% | 2 | 1,186 | +144.277% |
| 2026-03-10 | 37.5000 | 37.5000 | 37.1000 | 37.3000 | 0.000% | 7 | 1,186 | +117.426% |
| 2026-03-05 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -15.034% | 2 | 1,179 | +117.426% |
| 2026-03-02 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -0.227% | 1 | 1,182 | +84.738% |
| 2026-02-18 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -5.376% | 5 | 1,181 | +84.318% |
| 2026-02-12 | 46.0000 | 46.7000 | 46.0000 | 46.5000 | +6.164% | 5 | 1,183 | +74.409% |
| 2026-02-05 | 44.0000 | 44.0000 | 43.8000 | 43.8000 | -20.364% | 5 | 1,183 | +85.160% |
| 2026-01-29 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -10.859% | 631 | 1,178 | +47.455% |
| 2026-01-28 | 61.7000 | 61.7000 | 61.7000 | 61.7000 | +3.925% | 8 | 755 | +31.442% |
| 2026-01-27 | 59.3700 | 59.3700 | 59.3700 | 59.3700 | +16.002% | 2 | 745 | +36.601% |
| 2026-01-23 | 51.3300 | 51.3300 | 51.1800 | 51.1800 | +0.748% | 2 | 745 | +58.460% |
| 2026-01-21 | 50.9000 | 51.0000 | 50.8000 | 50.8000 | -3.053% | 16 | 745 | +59.646% |
| 2025-12-29 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | +22.430% | 1 | 737 | +54.771% |
| 2025-12-18 | 43.0000 | 43.0000 | 42.8000 | 42.8000 | +7.000% | 4 | 787 | +89.486% |
| 2025-12-17 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -18.367% | 10 | 783 | +102.750% |
| 2025-12-16 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -8.411% | 2 | 793 | +65.510% |
| 2025-12-15 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | -0.298% | 12 | 800 | +51.589% |
| 2025-12-12 | 53.6600 | 53.6600 | 53.6600 | 53.6600 | -9.112% | 1 | 793 | +51.137% |
| 2025-12-10 | 59.0400 | 59.0400 | 59.0400 | 59.0400 | -1.764% | 1 | 793 | +37.364% |
| 2025-12-09 | 60.1400 | 60.1400 | 60.0300 | 60.1000 | +23.918% | 8 | 793 | +34.942% |
| 2025-11-21 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -20.842% | 3 | 789 | +67.216% |
| 2025-11-14 | 61.2700 | 61.2700 | 61.2700 | 61.2700 | -9.350% | 12 | 789 | +32.365% |
| 2025-11-13 | 67.5900 | 67.5900 | 67.5900 | 67.5900 | -12.221% | 2 | 777 | +19.988% |
| 2025-11-12 | 76.9100 | 77.0000 | 76.9100 | 77.0000 | +55.807% | 4 | 775 | +5.325% |
| 2025-11-07 | 49.4200 | 49.4200 | 49.4200 | 49.4200 | -24.745% | 1 | 774 | +64.104% |
| 2025-11-04 | 65.6700 | 65.6700 | 65.6700 | 65.6700 | -7.259% | 1 | 774 | +23.496% |
| 2025-10-30 | 70.8100 | 70.8100 | 70.8100 | 70.8100 | -5.775% | 1 | 774 | +14.532% |
| 2025-10-29 | 73.5500 | 75.1500 | 73.5500 | 75.1500 | +1.008% | 3 | 774 | +7.917% |
| 2025-10-28 | 65.3000 | 74.4000 | 65.2100 | 74.4000 | +19.614% | 18 | 772 | +9.005% |
| 2025-10-27 | 57.0900 | 62.2000 | 57.0900 | 62.2000 | +18.499% | 9 | 763 | +30.386% |
| 2025-10-24 | 52.1800 | 52.4900 | 52.1800 | 52.4900 | +10.645% | 2 | 763 | +54.506% |
| 2025-10-21 | 47.4400 | 47.4400 | 47.4400 | 47.4400 | +9.561% | 1 | 763 | +70.953% |
| 2025-10-15 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | -14.931% | 1 | 763 | +87.298% |
| 2025-10-09 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | +3.814% | 60 | 764 | +59.332% |
| 2025-10-06 | 49.0300 | 49.0300 | 49.0300 | 49.0300 | +15.528% | 1 | 751 | +65.409% |
| 2025-10-01 | 40.5000 | 42.4400 | 40.5000 | 42.4400 | +13.780% | 3 | 751 | +91.093% |
| 2025-09-30 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +3.611% | 10 | 749 | +117.426% |
| 2025-09-26 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -5.263% | 1 | 749 | +125.278% |
| 2025-09-24 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +11.929% | 1 | 749 | +113.421% |
| 2025-09-18 | 33.6700 | 33.9500 | 33.4200 | 33.9500 | +4.269% | 3 | 749 | +138.881% |
| 2025-09-15 | 32.0000 | 32.6000 | 32.0000 | 32.5600 | +3.529% | 4 | 748 | +149.079% |
| 2025-09-12 | 32.7000 | 32.7000 | 31.4500 | 31.4500 | +2.476% | 2 | 746 | +157.870% |
| 2025-09-11 | 28.2500 | 30.6900 | 28.1500 | 30.6900 | +12.212% | 12 | 746 | +164.255% |
| 2025-09-10 | 26.9000 | 27.3500 | 26.9000 | 27.3500 | -14.263% | 3 | 740 | +196.527% |
| 2025-08-13 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +10.190% | 34 | 692 | +154.232% |
| 2025-07-30 | 28.8500 | 28.9500 | 28.8500 | 28.9500 | +13.529% | 31 | 668 | +180.138% |
| 2025-07-18 | 25.7800 | 25.7800 | 25.5000 | 25.5000 | +1.392% | 2 | 638 | +218.039% |
| 2025-07-17 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -5.876% | 1 | 638 | +222.465% |
| 2025-07-15 | 26.7200 | 26.7200 | 26.7200 | 26.7200 | +3.767% | 1 | 638 | +203.518% |
| 2025-07-14 | 25.7600 | 25.7600 | 25.7200 | 25.7500 | +1.779% | 3 | 638 | +214.951% |
| 2025-07-08 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +7.203% | 10 | 638 | +220.553% |
| 2025-07-02 | 23.6100 | 23.6100 | 23.6000 | 23.6000 | +81.538% | 2 | 638 | +243.644% |
| 2025-04-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.562% | 2 | 583 | +523.846% |
| 2025-04-09 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +36.170% | 1 | 583 | +533.594% |
| 2025-03-31 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -13.523% | 10 | 583 | +762.766% |
| 2025-03-21 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -18.271% | 42 | 590 | +646.090% |
| 2025-03-20 | 13.3700 | 13.3700 | 13.3000 | 13.3000 | -62.323% | 15 | 584 | +509.774% |
| 2025-02-20 | 35.6000 | 35.6000 | 35.3000 | 35.3000 | +45.988% | 50 | 574 | +129.745% |
| 2025-01-10 | 22.3200 | 24.1800 | 22.3200 | 24.1800 | -28.207% | 52 | 545 | +235.401% |
| 2024-12-12 | 33.6800 | 33.6800 | 33.6800 | 33.6800 | +3.123% | 5 | 24 | +140.796% |
| 2024-11-11 | 35.4000 | 36.5100 | 32.6600 | 32.6600 | 0.000% | 44 | 19 | +148.316% |