SPX271217C09600000
SPX Dec 17 2027 9600.00 Call
optionOPRA
EODOct 26, 2026
66.90USD+15.484%(+8.97)1Vol1,953OI
SPX271217C09600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 66.9000 | 66.9000 | 66.9000 | 66.9000 | +15.484% | 1 | 1,953 | 0.000% |
| 2026-10-23 | 58.4500 | 58.4500 | 57.9300 | 57.9300 | -24.433% | 64 | 1,943 | +15.484% |
| 2026-10-21 | 76.7000 | 76.8000 | 76.6000 | 76.6600 | +3.861% | 26 | 1,933 | -12.732% |
| 2026-10-20 | 73.5500 | 73.8100 | 73.5500 | 73.8100 | +6.539% | 16 | 1,933 | -9.362% |
| 2026-10-19 | 69.2800 | 69.2800 | 69.2800 | 69.2800 | -6.907% | 1 | 1,932 | -3.435% |
| 2026-10-16 | 74.6100 | 74.6100 | 74.4200 | 74.4200 | -1.300% | 229 | 1,861 | -10.105% |
| 2026-10-15 | 73.7000 | 75.4000 | 73.7000 | 75.4000 | -24.975% | 6 | 1,861 | -11.273% |
| 2026-10-06 | 101.2900 | 101.4700 | 100.5000 | 100.5000 | +15.690% | 354 | 1,611 | -33.433% |
| 2026-10-02 | 86.8500 | 86.8700 | 86.8500 | 86.8700 | +13.556% | 2 | 1,611 | -22.988% |
| 2026-09-29 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | -0.945% | 1 | 1,610 | -12.549% |
| 2026-09-28 | 77.2600 | 77.2600 | 77.2300 | 77.2300 | +10.963% | 2 | 1,610 | -13.376% |
| 2026-09-17 | 69.6000 | 69.6000 | 69.4000 | 69.6000 | +20.000% | 6 | 430 | -3.879% |
| 2026-09-16 | 55.7000 | 58.0000 | 55.7000 | 58.0000 | -12.913% | 2 | 431 | +15.345% |
| 2026-09-15 | 66.6000 | 66.6000 | 66.6000 | 66.6000 | +1.324% | 6 | 437 | +0.450% |
| 2026-09-14 | 65.7300 | 65.7300 | 65.7300 | 65.7300 | -14.747% | 1 | 437 | +1.780% |
| 2026-09-11 | 78.0000 | 78.0000 | 76.8500 | 77.1000 | +12.719% | 4 | 437 | -13.230% |
| 2026-09-10 | 68.4000 | 68.4000 | 68.4000 | 68.4000 | -25.781% | 1 | 436 | -2.193% |
| 2026-09-03 | 93.1700 | 93.2100 | 92.1400 | 92.1600 | +18.610% | 148 | 446 | -27.409% |
| 2026-09-01 | 77.7000 | 77.7000 | 77.7000 | 77.7000 | -20.779% | 1 | 447 | -13.900% |
| 2026-08-26 | 98.1100 | 98.1100 | 98.0800 | 98.0800 | +3.460% | 2 | 447 | -31.790% |
| 2026-08-25 | 94.8000 | 94.8000 | 94.8000 | 94.8000 | -19.319% | 3 | 450 | -29.430% |
| 2026-08-17 | 117.5000 | 117.5000 | 117.4000 | 117.5000 | -11.919% | 11 | 443 | -43.064% |
| 2026-08-13 | 127.5000 | 133.4000 | 127.5000 | 133.4000 | +7.694% | 11 | 434 | -49.850% |
| 2026-08-10 | 120.6000 | 123.8700 | 120.6000 | 123.8700 | +3.139% | 7 | 428 | -45.992% |
| 2026-08-07 | 120.1000 | 120.1000 | 120.1000 | 120.1000 | +10.579% | 1 | 427 | -44.296% |
| 2026-08-06 | 108.5500 | 108.6100 | 108.5500 | 108.6100 | -9.265% | 4 | 425 | -38.403% |
| 2026-08-05 | 122.1200 | 122.1200 | 119.6500 | 119.7000 | +44.635% | 7 | 427 | -44.110% |
| 2026-08-03 | 80.0000 | 82.7600 | 80.0000 | 82.7600 | +41.640% | 7 | 432 | -19.164% |
| 2026-07-29 | 58.4300 | 58.4300 | 58.4300 | 58.4300 | -28.831% | 1 | 432 | +14.496% |
| 2026-07-22 | 84.7000 | 84.7000 | 82.1000 | 82.1000 | +0.490% | 11 | 432 | -18.514% |
| 2026-07-21 | 81.7000 | 81.7000 | 81.7000 | 81.7000 | +3.091% | 1 | 433 | -18.115% |
| 2026-07-17 | 82.8200 | 82.8200 | 79.2500 | 79.2500 | -19.149% | 8 | 426 | -15.584% |
| 2026-07-13 | 98.0500 | 98.0500 | 98.0200 | 98.0200 | -1.980% | 4 | 431 | -31.749% |
| 2026-06-18 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -4.671% | 20 | 431 | -33.100% |
| 2026-06-17 | 104.9000 | 104.9000 | 104.9000 | 104.9000 | -2.027% | 1 | 431 | -36.225% |
| 2026-06-16 | 111.7000 | 111.7000 | 107.0700 | 107.0700 | +4.806% | 5 | 431 | -37.518% |
| 2026-06-05 | 102.1600 | 102.1600 | 102.1600 | 102.1600 | -22.898% | 3 | 428 | -34.514% |
| 2026-06-02 | 132.2200 | 132.8000 | 132.2200 | 132.5000 | +1.253% | 30 | 455 | -49.509% |
| 2026-06-01 | 130.8600 | 130.8600 | 130.8600 | 130.8600 | +10.992% | 1 | 455 | -48.877% |
| 2026-05-14 | 117.9000 | 117.9000 | 117.9000 | 117.9000 | +22.164% | 4 | 455 | -43.257% |
| 2026-05-11 | 96.5100 | 96.5100 | 96.5100 | 96.5100 | +8.536% | 1 | 454 | -30.681% |
| 2026-05-08 | 86.6800 | 88.9200 | 86.6800 | 88.9200 | +14.146% | 2 | 454 | -24.764% |
| 2026-05-07 | 79.1000 | 79.2000 | 77.6000 | 77.9000 | +2.906% | 18 | 440 | -14.121% |
| 2026-05-06 | 75.7000 | 75.7000 | 75.7000 | 75.7000 | +19.760% | 30 | 440 | -11.625% |
| 2026-05-05 | 63.2100 | 63.2100 | 63.2100 | 63.2100 | +15.242% | 2 | 441 | +5.838% |
| 2026-05-04 | 54.2900 | 54.8500 | 54.2200 | 54.8500 | -6.749% | 14 | 442 | +21.969% |
| 2026-05-01 | 58.4400 | 59.8800 | 57.2500 | 58.8200 | +25.926% | 49 | 445 | +13.737% |
| 2026-04-17 | 46.7100 | 46.7100 | 46.7100 | 46.7100 | +20.511% | 1 | 445 | +43.224% |
| 2026-04-16 | 38.7800 | 38.8000 | 38.7600 | 38.7600 | +58.204% | 7 | 446 | +72.601% |
| 2026-04-13 | 24.6000 | 24.6000 | 24.5000 | 24.5000 | +1.786% | 2 | 447 | +173.061% |
| 2026-04-10 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | +3.305% | 3 | 447 | +177.939% |
| 2026-04-09 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +0.388% | 6 | 450 | +187.124% |
| 2026-04-08 | 23.4200 | 23.4200 | 23.2100 | 23.2100 | +20.885% | 2 | 456 | +188.238% |
| 2026-04-07 | 19.5000 | 19.5000 | 19.2000 | 19.2000 | +12.676% | 2 | 457 | +248.438% |
| 2026-03-30 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -0.930% | 2 | 457 | +292.606% |
| 2026-03-27 | 17.5000 | 17.5000 | 17.2000 | 17.2000 | -22.172% | 7 | 455 | +288.953% |
| 2026-03-25 | 23.1500 | 23.1500 | 22.1000 | 22.1000 | -2.212% | 3 | 454 | +202.715% |
| 2026-03-20 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -9.237% | 1 | 454 | +196.018% |
| 2026-03-17 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -5.287% | 54 | 454 | +168.675% |
| 2026-03-12 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | -37.701% | 6 | 500 | +154.469% |
| 2026-01-29 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | -7.395% | 1 | 498 | +58.531% |
| 2026-01-27 | 45.5700 | 45.5700 | 45.5700 | 45.5700 | +7.476% | 2 | 497 | +46.807% |
| 2026-01-26 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +8.830% | 2 | 497 | +57.783% |
| 2026-01-14 | 38.9600 | 38.9600 | 38.9600 | 38.9600 | -12.054% | 2 | 497 | +71.715% |
| 2026-01-06 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +7.005% | 1 | 497 | +51.016% |
| 2026-01-05 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +12.195% | 1 | 498 | +61.594% |
| 2025-12-22 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -25.000% | 1 | 498 | +81.301% |
| 2025-12-05 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | +5.353% | 1 | 497 | +35.976% |
| 2025-12-02 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | -7.212% | 18 | 498 | +43.255% |
| 2025-11-14 | 50.3300 | 50.3300 | 50.3300 | 50.3300 | -3.582% | 1 | 498 | +32.923% |
| 2025-11-13 | 52.8900 | 53.2000 | 52.2000 | 52.2000 | -13.876% | 29 | 499 | +28.161% |
| 2025-11-12 | 60.6100 | 60.6100 | 60.6100 | 60.6100 | +58.375% | 3 | 496 | +10.378% |
| 2025-11-07 | 38.2700 | 38.2700 | 38.2700 | 38.2700 | -25.283% | 1 | 496 | +74.811% |
| 2025-11-04 | 51.2200 | 51.2200 | 51.2200 | 51.2200 | -7.662% | 1 | 499 | +30.613% |
| 2025-10-31 | 55.4700 | 55.4700 | 55.4700 | 55.4700 | +3.682% | 2 | 499 | +20.606% |
| 2025-10-30 | 55.0100 | 55.3000 | 53.0900 | 53.5000 | +19.740% | 64 | 501 | +25.047% |
| 2025-10-27 | 44.6800 | 44.6800 | 44.6800 | 44.6800 | +10.841% | 1 | 451 | +49.731% |
| 2025-10-24 | 39.8100 | 40.3100 | 39.8100 | 40.3100 | +7.925% | 2 | 451 | +65.964% |
| 2025-10-06 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | +37.823% | 1 | 452 | +79.116% |
| 2025-09-18 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +8.835% | 50 | 452 | +146.863% |
| 2025-08-13 | 25.2000 | 25.2000 | 24.9000 | 24.9000 | +10.913% | 73 | 402 | +168.675% |
| 2025-07-30 | 22.3500 | 22.4500 | 22.3500 | 22.4500 | -3.107% | 31 | 329 | +197.996% |
| 2025-07-24 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | +15.274% | 2 | 298 | +188.735% |
| 2025-07-07 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -4.286% | 1 | 300 | +232.836% |
| 2025-07-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +37.255% | 1 | 302 | +218.571% |
| 2025-06-26 | 15.0000 | 15.3000 | 15.0000 | 15.3000 | +5.517% | 14 | 302 | +337.255% |
| 2025-06-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.159% | 10 | 306 | +361.379% |
| 2025-06-24 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | +17.360% | 1 | 316 | +356.033% |
| 2025-06-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -10.714% | 1 | 316 | +435.200% |
| 2025-06-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +29.630% | 2 | 316 | +377.857% |
| 2025-05-23 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -20.588% | 2 | 314 | +519.444% |
| 2025-05-15 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +12.304% | 10 | 314 | +391.912% |
| 2025-05-05 | 12.0800 | 12.1100 | 12.0800 | 12.1100 | -7.628% | 6 | 304 | +452.436% |
| 2025-05-02 | 13.1000 | 13.1400 | 13.1000 | 13.1100 | +19.182% | 18 | 310 | +410.297% |
| 2025-04-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +15.304% | 1 | 319 | +508.182% |
| 2025-04-11 | 9.3200 | 9.5400 | 9.3200 | 9.5400 | +1.489% | 30 | 318 | +601.258% |
| 2025-04-09 | 7.5000 | 10.0000 | 6.7000 | 9.4000 | +34.286% | 15 | 312 | +611.702% |
| 2025-04-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 11 | 307 | +855.714% |
| 2025-04-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -34.823% | 2 | 306 | +855.714% |
| 2025-03-20 | 10.8600 | 10.8600 | 10.7400 | 10.7400 | -8.983% | 15 | 310 | +522.905% |
| 2025-03-10 | 11.5000 | 11.8000 | 11.5000 | 11.8000 | -45.872% | 15 | 310 | +466.949% |
| 2025-02-28 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +2.830% | 2 | 310 | +206.881% |
| 2025-02-25 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -14.859% | 1 | 159 | +215.566% |
| 2025-02-24 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -13.240% | 3 | 158 | +168.675% |
| 2025-02-20 | 30.4000 | 30.4000 | 28.7000 | 28.7000 | -7.717% | 52 | 155 | +133.101% |
| 2025-02-13 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +0.323% | 1 | 132 | +115.113% |
| 2025-02-10 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +0.977% | 1 | 132 | +115.806% |
| 2025-02-05 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +2.333% | 1 | 131 | +117.915% |
| 2025-02-03 | 29.0000 | 30.0000 | 28.5000 | 30.0000 | -5.063% | 5 | 130 | +123.000% |
| 2025-01-30 | 32.0000 | 32.0000 | 29.8000 | 31.6000 | -6.231% | 13 | 125 | +111.709% |
| 2025-01-22 | 32.5000 | 33.7000 | 32.5000 | 33.7000 | +16.609% | 7 | 125 | +98.516% |
| 2025-01-21 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +22.979% | 2 | 124 | +131.488% |
| 2025-01-16 | 23.4000 | 23.5000 | 23.4000 | 23.5000 | +2.174% | 4 | 124 | +184.681% |
| 2025-01-15 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +13.300% | 3 | 124 | +190.870% |
| 2025-01-13 | 20.0000 | 20.3000 | 19.6000 | 20.3000 | +7.979% | 13 | 124 | +229.557% |
| 2025-01-07 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +6.818% | 2 | 114 | +255.851% |
| 2024-12-30 | 16.8000 | 17.6000 | 16.8000 | 17.6000 | -32.952% | 2 | 112 | +280.114% |
| 2024-12-12 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -4.891% | 5 | 111 | +154.857% |
| 2024-12-05 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | 0.000% | 18 | 106 | +142.391% |
| 2024-12-04 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +13.115% | 18 | 106 | +142.391% |
| 2024-11-27 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +12.963% | 8 | 106 | +174.180% |
| 2024-11-15 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -16.214% | 72 | 3 | +209.722% |
| 2024-11-11 | 25.7800 | 25.7800 | 25.7800 | 25.7800 | +29.548% | 2 | 3 | +159.503% |
| 2024-10-21 | 19.7000 | 19.9000 | 19.7000 | 19.9000 | +2.366% | 32 | 3 | +236.181% |
| 2024-10-11 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | +30.470% | 8 | 3 | +244.136% |
| 2024-09-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +12.879% | 4 | 3 | +348.993% |
| 2024-09-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +40.426% | 6 | 3 | +406.818% |
| 2024-09-11 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -12.150% | 2 | 3 | +611.702% |
| 2024-09-09 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -19.549% | 2 | 3 | +525.234% |
| 2024-08-20 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +10.833% | 2 | 3 | +403.008% |
| 2024-08-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -17.808% | 2 | 3 | +457.500% |
| 2024-08-01 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +10.606% | 4 | 3 | +358.219% |
| 2024-07-30 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -16.456% | 2 | 3 | +406.818% |
| 2024-07-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -24.762% | 4 | 3 | +323.418% |
| 2024-07-15 | 20.9900 | 21.0000 | 20.9900 | 21.0000 | +0.671% | 34 | 3 | +218.571% |
| 2024-07-09 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | -0.239% | 2 | 3 | +220.709% |
| 2024-07-08 | 20.8300 | 20.9100 | 20.8300 | 20.9100 | +2.500% | 4 | 3 | +219.943% |
| 2024-07-05 | 20.1000 | 20.4000 | 20.1000 | 20.4000 | +16.571% | 8 | 3 | +227.941% |
| 2024-06-12 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.550% | 100 | 3 | +282.286% |
| 2024-05-06 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -0.588% | 2 | 3 | +295.858% |
| 2024-04-26 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -25.764% | 6 | 3 | +293.529% |
| 2024-03-21 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +60.252% | 2 | 3 | +192.140% |
| 2024-03-04 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -7.806% | 1 | 3 | +368.160% |
| 2023-08-16 | 16.0000 | 16.0000 | 15.5000 | 15.5000 | +15.499% | 4 | 3 | +331.613% |
| 2023-04-28 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +11.833% | 1 | 3 | +398.510% |
| 2023-04-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 1 | 3 | +457.500% |
| 2023-03-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -15.655% | 2 | 3 | +435.200% |
| 2023-01-20 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -16.413% | 1 | 3 | +351.417% |
| 2022-12-23 | 18.8400 | 18.8400 | 17.7300 | 17.7300 | -29.447% | 2 | 3 | +277.327% |
| 2022-11-30 | 25.1300 | 25.1300 | 25.1300 | 25.1300 | +5.633% | 1 | 3 | +166.216% |
| 2022-10-06 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | +19.488% | 1 | 2 | +181.211% |
| 2022-10-03 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | 0.000% | 1 | 1 | +236.012% |