SPX271217C09800000
SPX Dec 17 2027 9800.00 Call
optionOPRA
EODOct 28, 2026
52.85USD-0.844%(-0.45)60Vol7,204OI
SPX271217C09800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 52.81 | 52.85 | 51.60 | 52.85 | -0.844% | 60 | 7,188 | 0.000% |
| 2026-10-27 | 50.13 | 53.30 | 50.13 | 53.30 | +13.986% | 122 | 7,208 | -0.844% |
| 2026-10-26 | 46.44 | 46.77 | 46.44 | 46.76 | -5.152% | 140 | 7,220 | +13.024% |
| 2026-10-22 | 49.30 | 49.30 | 49.30 | 49.30 | -15.394% | 418 | 6,952 | +7.201% |
| 2026-10-21 | 58.27 | 58.27 | 58.27 | 58.27 | +9.943% | 1 | 6,952 | -9.302% |
| 2026-10-20 | 53.00 | 53.00 | 53.00 | 53.00 | -1.340% | 146 | 6,990 | -0.283% |
| 2026-10-16 | 53.72 | 53.72 | 53.72 | 53.72 | -3.381% | 1 | 6,990 | -1.620% |
| 2026-10-15 | 50.10 | 55.60 | 50.10 | 55.60 | +7.419% | 523 | 6,571 | -4.946% |
| 2026-10-14 | 51.70 | 52.50 | 50.67 | 51.76 | -22.048% | 41 | 6,565 | +2.106% |
| 2026-10-12 | 66.40 | 66.40 | 66.40 | 66.40 | -13.542% | 11 | 6,555 | -20.407% |
| 2026-10-06 | 77.10 | 77.80 | 76.80 | 76.80 | +10.983% | 67 | 6,569 | -31.185% |
| 2026-10-05 | 61.40 | 71.00 | 61.40 | 69.20 | +11.254% | 32 | 6,571 | -23.627% |
| 2026-10-02 | 62.10 | 62.20 | 62.10 | 62.20 | +15.420% | 17 | 6,588 | -15.032% |
| 2026-10-01 | 51.50 | 53.89 | 51.50 | 53.89 | -8.194% | 17 | 6,572 | -1.930% |
| 2026-09-30 | 56.00 | 60.20 | 56.00 | 58.70 | +4.060% | 112 | 6,471 | -9.966% |
| 2026-09-28 | 56.41 | 56.41 | 56.41 | 56.41 | -13.614% | 1 | 6,471 | -6.311% |
| 2026-09-25 | 63.40 | 66.70 | 63.40 | 65.30 | +3.160% | 20 | 6,470 | -19.066% |
| 2026-09-24 | 58.97 | 63.30 | 58.97 | 63.30 | -14.690% | 3 | 6,469 | -16.509% |
| 2026-09-22 | 72.34 | 74.20 | 72.25 | 74.20 | -0.802% | 8 | 6,470 | -28.774% |
| 2026-09-21 | 61.00 | 74.80 | 61.00 | 74.80 | +45.894% | 5 | 6,469 | -29.345% |
| 2026-09-17 | 50.80 | 51.27 | 50.40 | 51.27 | +2.581% | 1,009 | 6,350 | +3.082% |
| 2026-09-14 | 49.98 | 49.98 | 49.98 | 49.98 | -12.007% | 1 | 6,350 | +5.742% |
| 2026-09-11 | 56.80 | 56.80 | 56.80 | 56.80 | +0.353% | 1,251 | 5,367 | -6.954% |
| 2026-09-09 | 55.70 | 56.60 | 55.70 | 56.60 | -6.708% | 2 | 5,140 | -6.625% |
| 2026-09-08 | 60.98 | 60.98 | 60.67 | 60.67 | -1.350% | 4 | 5,140 | -12.889% |
| 2026-09-02 | 61.50 | 61.50 | 61.50 | 61.50 | +3.361% | 1 | 3,594 | -14.065% |
| 2026-09-01 | 59.50 | 59.50 | 59.50 | 59.50 | -18.493% | 1 | 3,593 | -11.176% |
| 2026-08-27 | 73.00 | 73.00 | 73.00 | 73.00 | -0.260% | 100 | 3,591 | -27.603% |
| 2026-08-21 | 73.19 | 73.19 | 73.19 | 73.19 | -27.678% | 1 | 3,544 | -27.791% |
| 2026-08-13 | 95.10 | 101.40 | 95.10 | 101.20 | +17.606% | 5 | 3,543 | -47.777% |
| 2026-08-11 | 86.05 | 86.05 | 86.05 | 86.05 | +3.712% | 1 | 3,542 | -38.582% |
| 2026-08-06 | 82.99 | 83.06 | 82.97 | 82.97 | -8.814% | 104 | 3,542 | -36.302% |
| 2026-08-05 | 91.28 | 91.28 | 90.99 | 90.99 | -5.209% | 115 | 3,571 | -41.917% |
| 2026-08-04 | 92.80 | 95.99 | 92.80 | 95.99 | +48.591% | 114 | 3,607 | -44.942% |
| 2026-08-03 | 64.60 | 64.60 | 64.60 | 64.60 | +39.827% | 17 | 3,607 | -18.189% |
| 2026-07-30 | 46.40 | 46.40 | 46.20 | 46.20 | -20.890% | 21 | 3,607 | +14.394% |
| 2026-07-17 | 58.40 | 58.40 | 58.40 | 58.40 | -25.794% | 1 | 3,606 | -9.503% |
| 2026-07-10 | 78.70 | 78.70 | 78.70 | 78.70 | +7.075% | 6 | 3,606 | -32.846% |
| 2026-07-06 | 73.20 | 73.50 | 73.20 | 73.50 | +23.116% | 4 | 3,603 | -28.095% |
| 2026-06-29 | 59.70 | 59.70 | 59.70 | 59.70 | +9.743% | 1 | 3,603 | -11.474% |
| 2026-06-26 | 54.40 | 54.40 | 54.40 | 54.40 | -13.376% | 1,009 | 3,188 | -2.849% |
| 2026-06-25 | 62.80 | 62.80 | 62.80 | 62.80 | -18.442% | 1 | 3,188 | -15.844% |
| 2026-06-17 | 77.00 | 77.00 | 77.00 | 77.00 | -7.050% | 1 | 3,188 | -31.364% |
| 2026-06-16 | 86.95 | 86.95 | 82.84 | 82.84 | -1.964% | 13 | 3,185 | -36.202% |
| 2026-06-15 | 84.50 | 84.50 | 84.50 | 84.50 | +33.512% | 55 | 3,185 | -37.456% |
| 2026-06-09 | 63.05 | 63.29 | 63.05 | 63.29 | -13.063% | 2 | 3,185 | -16.495% |
| 2026-06-08 | 73.40 | 73.40 | 72.80 | 72.80 | +3.704% | 32 | 3,185 | -27.404% |
| 2026-06-05 | 70.70 | 70.70 | 70.20 | 70.20 | -29.659% | 2 | 3,185 | -24.715% |
| 2026-06-04 | 99.80 | 99.80 | 99.80 | 99.80 | -2.862% | 121 | 3,066 | -47.044% |
| 2026-06-01 | 102.74 | 102.74 | 102.74 | 102.74 | +14.537% | 1 | 3,065 | -48.559% |
| 2026-05-27 | 89.70 | 89.70 | 89.70 | 89.70 | +22.207% | 501 | 2,564 | -41.081% |
| 2026-05-21 | 72.40 | 76.20 | 72.40 | 73.40 | +2.801% | 88 | 2,564 | -27.997% |
| 2026-05-20 | 68.60 | 71.60 | 68.60 | 71.40 | +13.154% | 18 | 2,606 | -25.980% |
| 2026-05-19 | 66.50 | 69.00 | 63.10 | 63.10 | -10.623% | 55 | 2,606 | -16.244% |
| 2026-05-18 | 71.40 | 71.80 | 67.30 | 70.60 | +4.624% | 28 | 2,606 | -25.142% |
| 2026-05-12 | 67.24 | 67.48 | 67.24 | 67.48 | -8.427% | 5 | 2,606 | -21.680% |
| 2026-05-11 | 73.38 | 73.69 | 73.38 | 73.69 | +27.823% | 86 | 2,564 | -28.281% |
| 2026-05-07 | 60.50 | 60.81 | 57.40 | 57.65 | -3.853% | 18 | 2,564 | -8.326% |
| 2026-05-06 | 57.30 | 59.96 | 57.10 | 59.96 | +22.919% | 26 | 2,564 | -11.858% |
| 2026-05-05 | 46.64 | 48.78 | 46.40 | 48.78 | +18.283% | 7 | 2,564 | +8.344% |
| 2026-05-04 | 42.39 | 42.49 | 41.20 | 41.24 | -3.937% | 22 | 2,564 | +28.152% |
| 2026-05-01 | 43.24 | 43.24 | 42.93 | 42.93 | +44.497% | 5 | 2,564 | +23.107% |
| 2026-04-16 | 29.98 | 29.98 | 29.71 | 29.71 | +68.903% | 2 | 2,564 | +77.886% |
| 2026-04-08 | 17.65 | 17.65 | 17.59 | 17.59 | +20.479% | 2 | 2,564 | +200.455% |
| 2026-04-06 | 14.60 | 14.60 | 14.60 | 14.60 | -7.006% | 15 | 2,564 | +261.986% |
| 2026-03-31 | 15.90 | 15.90 | 15.70 | 15.70 | -17.368% | 2 | 2,564 | +236.624% |
| 2026-03-18 | 19.50 | 19.50 | 18.90 | 19.00 | -21.811% | 15 | 2,564 | +178.158% |
| 2026-03-04 | 24.30 | 24.30 | 24.30 | 24.30 | -12.590% | 40 | 2,561 | +117.490% |
| 2026-02-25 | 27.80 | 27.80 | 27.80 | 27.80 | -15.244% | 6 | 2,561 | +90.108% |
| 2026-01-29 | 32.80 | 32.80 | 32.80 | 32.80 | +4.127% | 1 | 2,561 | +61.128% |
| 2026-01-22 | 31.50 | 31.50 | 31.50 | 31.50 | +12.500% | 3 | 2,560 | +67.778% |
| 2026-01-21 | 27.00 | 28.00 | 27.00 | 28.00 | -3.114% | 1,300 | 2,557 | +88.750% |
| 2026-01-20 | 27.80 | 28.90 | 27.50 | 28.90 | -4.114% | 678 | 1,257 | +82.872% |
| 2026-01-14 | 30.14 | 30.14 | 30.14 | 30.14 | -5.812% | 2 | 579 | +75.348% |
| 2025-12-24 | 32.00 | 32.00 | 32.00 | 32.00 | +11.498% | 176 | 418 | +65.156% |
| 2025-12-22 | 27.60 | 28.70 | 27.60 | 28.70 | -12.500% | 401 | 418 | +84.146% |
| 2025-11-20 | 37.54 | 38.10 | 32.60 | 32.80 | +4.792% | 12 | 17 | +61.128% |
| 2025-11-19 | 31.26 | 31.30 | 31.26 | 31.30 | -27.378% | 6 | 11 | +68.850% |
| 2025-10-30 | 43.10 | 43.10 | 43.10 | 43.10 | 0.000% | 5 | 5 | +22.622% |