SPX271217C09550000
SPX Dec 17 2027 9550.00 Call
optionOPRA
EODOct 28, 2026
79.34USD+11.120%(+7.94)2Vol567OI
SPX271217C09550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 79.31 | 79.34 | 79.31 | 79.34 | +11.120% | 2 | 567 | 0.000% |
| 2026-10-22 | 71.10 | 71.40 | 71.10 | 71.40 | -13.872% | 20 | 577 | +11.120% |
| 2026-10-21 | 82.90 | 82.90 | 82.90 | 82.90 | +10.607% | 1 | 577 | -4.294% |
| 2026-10-19 | 74.99 | 74.99 | 74.95 | 74.95 | -7.183% | 6 | 580 | +5.857% |
| 2026-10-16 | 79.73 | 80.75 | 79.73 | 80.75 | +2.722% | 14 | 570 | -1.746% |
| 2026-10-15 | 76.95 | 80.80 | 76.95 | 78.61 | -21.547% | 5 | 571 | +0.929% |
| 2026-10-07 | 100.20 | 100.20 | 100.20 | 100.20 | -9.803% | 1 | 571 | -20.818% |
| 2026-10-06 | 108.99 | 111.09 | 108.64 | 111.09 | +14.608% | 52 | 587 | -28.580% |
| 2026-10-05 | 96.93 | 96.93 | 96.93 | 96.93 | +26.706% | 1 | 587 | -18.147% |
| 2026-10-01 | 76.83 | 76.83 | 76.50 | 76.50 | -12.371% | 101 | 586 | +3.712% |
| 2026-09-30 | 87.30 | 87.30 | 87.30 | 87.30 | +9.125% | 54 | 564 | -9.118% |
| 2026-09-29 | 80.00 | 80.00 | 80.00 | 80.00 | -16.926% | 300 | 564 | -0.825% |
| 2026-09-25 | 96.10 | 96.30 | 95.90 | 96.30 | +6.964% | 18 | 568 | -17.612% |
| 2026-09-23 | 90.09 | 90.09 | 90.03 | 90.03 | -14.298% | 4 | 566 | -11.874% |
| 2026-09-22 | 104.97 | 105.05 | 104.95 | 105.05 | +6.943% | 96 | 518 | -24.474% |
| 2026-09-21 | 98.21 | 98.23 | 98.21 | 98.23 | +22.788% | 4 | 518 | -19.230% |
| 2026-09-18 | 80.00 | 80.00 | 80.00 | 80.00 | +5.960% | 400 | 118 | -0.825% |
| 2026-09-14 | 71.18 | 75.51 | 71.18 | 75.50 | -9.255% | 6 | 118 | +5.086% |
| 2026-09-11 | 83.20 | 83.20 | 83.20 | 83.20 | -18.829% | 30 | 88 | -4.639% |
| 2026-08-26 | 102.50 | 102.50 | 102.50 | 102.50 | -2.659% | 3 | 86 | -22.595% |
| 2026-08-21 | 103.61 | 105.30 | 103.56 | 105.30 | -16.296% | 5 | 86 | -24.653% |
| 2026-08-17 | 125.80 | 125.80 | 125.80 | 125.80 | -4.065% | 1 | 85 | -36.932% |
| 2026-08-10 | 132.10 | 132.16 | 130.45 | 131.13 | +12.616% | 4 | 86 | -39.495% |
| 2026-08-06 | 116.44 | 116.44 | 116.44 | 116.44 | -6.406% | 4 | 88 | -31.862% |
| 2026-08-04 | 124.46 | 124.46 | 124.41 | 124.41 | +29.594% | 2 | 89 | -36.227% |
| 2026-07-07 | 96.00 | 96.00 | 96.00 | 96.00 | -4.762% | 1 | 87 | -17.354% |
| 2026-07-06 | 100.30 | 102.30 | 100.30 | 100.80 | +1.307% | 4 | 84 | -21.290% |
| 2026-07-02 | 99.50 | 99.50 | 99.50 | 99.50 | +2.219% | 1 | 83 | -20.261% |
| 2026-07-01 | 97.45 | 97.45 | 97.28 | 97.34 | -14.920% | 6 | 86 | -18.492% |
| 2026-06-16 | 114.41 | 114.41 | 114.41 | 114.41 | +13.739% | 1 | 85 | -30.653% |
| 2026-06-08 | 100.46 | 100.59 | 100.46 | 100.59 | +3.594% | 2 | 84 | -21.125% |
| 2026-06-05 | 100.50 | 101.00 | 97.00 | 97.10 | -29.983% | 56 | 56 | -18.290% |
| 2026-06-01 | 138.68 | 138.68 | 138.68 | 138.68 | +36.081% | 1 | 56 | -42.789% |
| 2026-05-11 | 102.91 | 102.91 | 101.57 | 101.91 | +79.104% | 9 | 51 | -22.147% |
| 2026-04-30 | 56.90 | 56.90 | 56.90 | 56.90 | +13.301% | 1 | 51 | +39.438% |
| 2026-04-17 | 50.22 | 50.22 | 50.22 | 50.22 | +109.250% | 6 | 51 | +57.985% |
| 2026-04-08 | 24.89 | 24.89 | 24.00 | 24.00 | +18.227% | 64 | 45 | +230.583% |
| 2026-04-06 | 20.40 | 20.40 | 20.30 | 20.30 | -1.456% | 2 | 16 | +290.837% |
| 2026-04-02 | 20.70 | 20.70 | 20.60 | 20.60 | -20.769% | 2 | 15 | +285.146% |
| 2026-03-18 | 26.00 | 26.00 | 26.00 | 26.00 | -7.374% | 2 | 15 | +205.154% |
| 2026-03-17 | 28.00 | 28.07 | 28.00 | 28.07 | -22.244% | 2 | 13 | +182.651% |
| 2026-02-24 | 36.10 | 36.10 | 36.10 | 36.10 | -36.219% | 10 | 12 | +119.778% |
| 2025-11-13 | 56.90 | 56.90 | 56.60 | 56.60 | 0.000% | 2 | 2 | +40.177% |