SPX271217C09500000
SPX Dec 17 2027 9500.00 Call
optionOPRA
EODOct 28, 2026
84.87USD+11.730%(+8.91)3,008Vol9,973OI
SPX271217C09500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 84.86 | 84.92 | 84.59 | 84.87 | +11.730% | 3,008 | 8,453 | 0.000% |
| 2026-10-26 | 75.99 | 75.99 | 75.96 | 75.96 | +10.568% | 4 | 8,455 | +11.730% |
| 2026-10-23 | 70.20 | 71.50 | 68.70 | 68.70 | -8.290% | 86 | 8,529 | +23.537% |
| 2026-10-22 | 77.50 | 77.50 | 74.91 | 74.91 | -17.835% | 5 | 8,530 | +13.296% |
| 2026-10-21 | 84.51 | 91.24 | 84.33 | 91.17 | +6.669% | 68 | 8,516 | -6.910% |
| 2026-10-20 | 84.41 | 85.48 | 84.22 | 85.47 | +4.041% | 202 | 8,536 | -0.702% |
| 2026-10-19 | 81.24 | 82.70 | 81.24 | 82.15 | -1.250% | 19 | 8,538 | +3.311% |
| 2026-10-16 | 88.67 | 88.67 | 83.19 | 83.19 | -2.106% | 42 | 8,530 | +2.019% |
| 2026-10-15 | 82.99 | 88.50 | 82.99 | 84.98 | -14.977% | 8 | 8,528 | -0.129% |
| 2026-10-13 | 100.00 | 100.04 | 99.95 | 99.95 | -3.486% | 142 | 8,528 | -15.088% |
| 2026-10-09 | 102.88 | 103.62 | 102.86 | 103.56 | -0.871% | 46 | 8,506 | -18.048% |
| 2026-10-07 | 104.47 | 104.47 | 104.47 | 104.47 | -10.709% | 1 | 8,507 | -18.761% |
| 2026-10-06 | 117.00 | 119.70 | 117.00 | 117.00 | +13.153% | 231 | 4,598 | -27.462% |
| 2026-10-05 | 103.40 | 103.40 | 103.40 | 103.40 | +2.134% | 120 | 4,641 | -17.921% |
| 2026-10-02 | 97.00 | 101.24 | 97.00 | 101.24 | +26.219% | 3 | 4,641 | -16.169% |
| 2026-10-01 | 81.83 | 81.83 | 80.21 | 80.21 | -16.448% | 1,701 | 3,240 | +5.810% |
| 2026-09-28 | 96.00 | 96.00 | 96.00 | 96.00 | -4.998% | 1 | 3,091 | -11.594% |
| 2026-09-25 | 95.00 | 103.90 | 94.86 | 101.05 | +11.892% | 100 | 3,119 | -16.012% |
| 2026-09-24 | 91.65 | 91.65 | 90.31 | 90.31 | -18.684% | 64 | 3,077 | -6.024% |
| 2026-09-22 | 111.37 | 111.37 | 111.06 | 111.06 | +5.771% | 104 | 3,000 | -23.582% |
| 2026-09-21 | 100.00 | 105.00 | 100.00 | 105.00 | +43.836% | 34 | 3,030 | -19.171% |
| 2026-09-15 | 73.00 | 73.00 | 73.00 | 73.00 | -18.618% | 130 | 2,921 | +16.260% |
| 2026-09-11 | 89.70 | 89.70 | 89.70 | 89.70 | -4.878% | 1 | 2,921 | -5.385% |
| 2026-09-08 | 95.00 | 95.00 | 94.20 | 94.30 | -2.280% | 62 | 2,992 | -10.000% |
| 2026-09-02 | 96.41 | 96.50 | 96.41 | 96.50 | -3.500% | 2 | 2,991 | -12.052% |
| 2026-08-31 | 100.10 | 100.30 | 100.00 | 100.00 | -9.173% | 4 | 2,989 | -15.130% |
| 2026-08-26 | 110.10 | 110.10 | 110.10 | 110.10 | +5.017% | 1 | 2,838 | -22.916% |
| 2026-08-24 | 105.44 | 105.44 | 104.84 | 104.84 | -7.139% | 6 | 2,835 | -19.048% |
| 2026-08-21 | 112.90 | 112.90 | 112.90 | 112.90 | -8.144% | 27 | 2,808 | -24.827% |
| 2026-08-19 | 122.91 | 122.91 | 122.91 | 122.91 | -18.115% | 3 | 2,808 | -30.949% |
| 2026-08-13 | 145.40 | 150.20 | 145.40 | 150.10 | +9.682% | 4 | 2,810 | -43.458% |
| 2026-08-11 | 136.85 | 136.85 | 136.85 | 136.85 | -3.019% | 2 | 2,808 | -37.983% |
| 2026-08-10 | 141.27 | 141.27 | 140.81 | 141.11 | +3.075% | 50 | 2,833 | -39.855% |
| 2026-08-07 | 136.06 | 136.90 | 136.05 | 136.90 | +4.864% | 7 | 2,833 | -38.006% |
| 2026-08-06 | 130.61 | 130.61 | 130.35 | 130.55 | -4.007% | 4 | 2,833 | -34.990% |
| 2026-08-05 | 154.76 | 154.76 | 135.45 | 136.00 | -3.491% | 125 | 2,767 | -37.596% |
| 2026-08-04 | 121.60 | 141.01 | 121.60 | 140.92 | +46.792% | 85 | 2,765 | -39.774% |
| 2026-08-03 | 90.50 | 96.00 | 90.50 | 96.00 | +27.881% | 203 | 2,765 | -11.594% |
| 2026-07-30 | 71.93 | 75.17 | 71.93 | 75.07 | -4.003% | 200 | 2,565 | +13.054% |
| 2026-07-28 | 78.00 | 78.20 | 78.00 | 78.20 | -8.000% | 3 | 2,565 | +8.529% |
| 2026-07-23 | 85.00 | 85.00 | 85.00 | 85.00 | -5.556% | 100 | 2,490 | -0.153% |
| 2026-07-17 | 90.00 | 90.00 | 90.00 | 90.00 | -18.107% | 100 | 2,490 | -5.700% |
| 2026-07-09 | 109.90 | 109.90 | 109.90 | 109.90 | +3.582% | 1 | 2,491 | -22.775% |
| 2026-07-07 | 106.10 | 106.10 | 106.10 | 106.10 | +1.677% | 1 | 2,491 | -20.009% |
| 2026-07-01 | 104.22 | 104.35 | 104.22 | 104.35 | +15.944% | 2 | 2,541 | -18.668% |
| 2026-06-29 | 90.00 | 90.00 | 90.00 | 90.00 | +5.882% | 100 | 2,541 | -5.700% |
| 2026-06-25 | 85.00 | 85.00 | 85.00 | 85.00 | -30.024% | 45 | 2,541 | -0.153% |
| 2026-06-16 | 122.28 | 122.28 | 121.47 | 121.47 | +12.681% | 3 | 2,543 | -30.131% |
| 2026-06-12 | 107.80 | 107.80 | 107.80 | 107.80 | +25.349% | 2 | 2,541 | -21.271% |
| 2026-06-10 | 86.00 | 86.00 | 86.00 | 86.00 | +0.703% | 101 | 2,492 | -1.314% |
| 2026-06-09 | 90.49 | 90.49 | 85.40 | 85.40 | -20.112% | 3 | 2,490 | -0.621% |
| 2026-06-05 | 115.73 | 115.73 | 106.90 | 106.90 | -27.624% | 5 | 2,493 | -20.608% |
| 2026-06-01 | 147.70 | 147.70 | 147.70 | 147.70 | +6.030% | 1 | 1,893 | -42.539% |
| 2026-05-29 | 146.00 | 146.00 | 139.30 | 139.30 | +1.709% | 4 | 1,896 | -39.074% |
| 2026-05-28 | 132.55 | 136.96 | 132.55 | 136.96 | +12.189% | 4 | 1,899 | -38.033% |
| 2026-05-22 | 122.00 | 122.08 | 122.00 | 122.08 | +24.903% | 2 | 1,900 | -30.480% |
| 2026-05-19 | 97.74 | 97.74 | 97.74 | 97.74 | -13.120% | 7 | 1,916 | -13.168% |
| 2026-05-18 | 109.80 | 112.80 | 109.80 | 112.50 | +0.160% | 230 | 1,984 | -24.560% |
| 2026-05-15 | 112.32 | 112.32 | 112.32 | 112.32 | -17.527% | 2 | 1,982 | -24.439% |
| 2026-05-14 | 136.19 | 136.19 | 136.19 | 136.19 | +10.625% | 1 | 1,982 | -37.683% |
| 2026-05-13 | 112.35 | 123.11 | 112.35 | 123.11 | +22.133% | 3 | 1,982 | -31.062% |
| 2026-05-12 | 101.10 | 101.10 | 100.00 | 100.80 | -7.242% | 10 | 1,973 | -15.804% |
| 2026-05-11 | 108.36 | 108.67 | 108.36 | 108.67 | +7.254% | 2 | 1,973 | -21.901% |
| 2026-05-08 | 94.56 | 101.32 | 94.56 | 101.32 | +8.017% | 403 | 1,571 | -16.236% |
| 2026-05-07 | 93.20 | 93.80 | 92.86 | 93.80 | +9.222% | 300 | 1,321 | -9.520% |
| 2026-05-06 | 85.88 | 85.88 | 85.88 | 85.88 | +62.038% | 150 | 1,188 | -1.176% |
| 2026-04-29 | 53.64 | 53.64 | 53.00 | 53.00 | -5.560% | 6 | 888 | +60.132% |
| 2026-04-24 | 56.12 | 56.12 | 56.12 | 56.12 | +6.007% | 5 | 888 | +51.230% |
| 2026-04-17 | 50.22 | 52.94 | 50.22 | 52.94 | +20.045% | 14 | 883 | +60.314% |
| 2026-04-16 | 44.19 | 44.22 | 44.10 | 44.10 | +3.643% | 9 | 869 | +92.449% |
| 2026-04-15 | 39.26 | 42.55 | 39.26 | 42.55 | +22.622% | 6 | 870 | +99.459% |
| 2026-04-14 | 34.10 | 34.70 | 34.10 | 34.70 | +31.439% | 46 | 866 | +144.582% |
| 2026-04-08 | 26.40 | 26.40 | 26.40 | 26.40 | +23.020% | 10 | 856 | +221.477% |
| 2026-04-06 | 21.46 | 21.46 | 21.46 | 21.46 | -14.160% | 5 | 857 | +295.480% |
| 2026-03-20 | 25.00 | 25.00 | 25.00 | 25.00 | -30.939% | 2 | 852 | +239.480% |
| 2026-02-19 | 36.20 | 36.20 | 36.20 | 36.20 | -24.740% | 5 | 852 | +134.448% |
| 2026-01-29 | 48.10 | 48.10 | 48.10 | 48.10 | -8.555% | 1 | 852 | +76.445% |
| 2026-01-28 | 52.60 | 52.60 | 52.60 | 52.60 | +18.202% | 11 | 852 | +61.350% |
| 2026-01-21 | 44.20 | 44.50 | 44.20 | 44.50 | -16.667% | 2 | 852 | +90.719% |
| 2026-01-07 | 53.40 | 53.40 | 53.40 | 53.40 | +9.091% | 500 | 851 | +58.933% |
| 2026-01-06 | 48.95 | 48.95 | 48.95 | 48.95 | +4.371% | 1 | 351 | +73.381% |
| 2025-12-29 | 46.20 | 46.90 | 46.20 | 46.90 | -1.595% | 2 | 351 | +80.959% |
| 2025-12-26 | 47.66 | 47.66 | 47.66 | 47.66 | +17.101% | 50 | 351 | +78.074% |
| 2025-12-19 | 40.50 | 40.70 | 40.50 | 40.70 | -15.120% | 5 | 305 | +108.526% |
| 2025-12-12 | 47.95 | 47.95 | 47.95 | 47.95 | -31.402% | 1 | 305 | +76.997% |
| 2025-11-12 | 69.90 | 69.90 | 69.90 | 69.90 | 0.000% | 161 | 155 | +21.416% |