SPX270917C10000000
SPX Sep 17 2027 10000.00 Call
optionOPRA
EODOct 28, 2026
14.70USD-2.520%(-0.38)98Vol2,612OI
SPX270917C10000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.70 | 15.21 | 14.18 | 14.70 | -2.520% | 98 | 2,655 | 0.000% |
| 2026-10-27 | 14.11 | 15.08 | 13.93 | 15.08 | +21.613% | 460 | 2,967 | -2.520% |
| 2026-10-26 | 12.80 | 12.80 | 12.40 | 12.40 | +6.438% | 29 | 2,995 | +18.548% |
| 2026-10-23 | 12.35 | 12.50 | 11.65 | 11.65 | -7.905% | 76 | 3,021 | +26.180% |
| 2026-10-22 | 12.26 | 13.26 | 12.07 | 12.65 | -18.702% | 12 | 3,020 | +16.206% |
| 2026-10-21 | 14.83 | 15.59 | 14.83 | 15.56 | +10.120% | 6 | 3,020 | -5.527% |
| 2026-10-20 | 14.83 | 14.83 | 14.13 | 14.13 | +0.213% | 10 | 3,022 | +4.034% |
| 2026-10-19 | 15.07 | 15.12 | 14.10 | 14.10 | +2.174% | 83 | 3,102 | +4.255% |
| 2026-10-16 | 15.80 | 15.80 | 13.80 | 13.80 | -10.390% | 85 | 3,112 | +6.522% |
| 2026-10-15 | 14.66 | 15.90 | 14.58 | 15.40 | +11.031% | 825 | 3,822 | -4.545% |
| 2026-10-14 | 16.17 | 16.17 | 13.87 | 13.87 | -27.496% | 184 | 3,817 | +5.984% |
| 2026-10-13 | 19.03 | 19.23 | 18.50 | 19.13 | -0.881% | 26 | 3,842 | -23.157% |
| 2026-10-12 | 21.23 | 21.23 | 19.30 | 19.30 | -1.329% | 1,353 | 3,182 | -23.834% |
| 2026-10-08 | 19.54 | 19.56 | 19.54 | 19.56 | -10.275% | 4 | 3,182 | -24.847% |
| 2026-10-07 | 21.25 | 21.80 | 21.20 | 21.80 | -12.097% | 21 | 3,168 | -32.569% |
| 2026-10-06 | 24.15 | 25.67 | 23.87 | 24.80 | +15.349% | 53 | 3,118 | -40.726% |
| 2026-10-05 | 21.45 | 23.10 | 21.40 | 21.50 | +12.565% | 212 | 2,932 | -31.628% |
| 2026-10-02 | 20.90 | 21.10 | 18.90 | 19.10 | +15.758% | 157 | 2,842 | -23.037% |
| 2026-10-01 | 17.26 | 17.45 | 15.26 | 16.50 | 0.000% | 79 | 2,769 | -10.909% |
| 2026-09-30 | 18.51 | 19.23 | 16.50 | 16.50 | -1.727% | 252 | 2,525 | -10.909% |
| 2026-09-29 | 16.70 | 17.07 | 16.70 | 16.79 | -9.243% | 75 | 2,459 | -12.448% |
| 2026-09-28 | 19.27 | 19.27 | 17.98 | 18.50 | -12.322% | 54 | 2,440 | -20.541% |
| 2026-09-25 | 22.10 | 22.10 | 21.10 | 21.10 | +4.975% | 45 | 2,526 | -30.332% |
| 2026-09-24 | 20.10 | 20.40 | 20.10 | 20.10 | -0.495% | 79 | 2,451 | -26.866% |
| 2026-09-23 | 23.30 | 23.30 | 20.20 | 20.20 | -20.629% | 122 | 2,386 | -27.228% |
| 2026-09-22 | 24.60 | 25.76 | 24.60 | 25.45 | -0.973% | 427 | 2,441 | -42.240% |
| 2026-09-21 | 20.80 | 26.50 | 20.80 | 25.70 | +56.707% | 588 | 2,602 | -42.802% |
| 2026-09-18 | 16.40 | 16.40 | 16.40 | 16.40 | +17.143% | 183 | 2,750 | -10.366% |
| 2026-09-15 | 14.00 | 14.00 | 13.47 | 14.00 | -10.026% | 3 | 2,750 | +5.000% |
| 2026-09-14 | 15.64 | 16.35 | 15.56 | 15.56 | -11.136% | 1,048 | 2,565 | -5.527% |
| 2026-09-11 | 18.30 | 18.30 | 17.50 | 17.51 | +10.126% | 417 | 2,209 | -16.048% |
| 2026-09-10 | 16.81 | 17.15 | 15.80 | 15.90 | -14.054% | 204 | 2,025 | -7.547% |
| 2026-09-09 | 18.37 | 18.70 | 18.37 | 18.50 | -9.491% | 126 | 1,952 | -20.541% |
| 2026-09-08 | 20.07 | 20.68 | 20.07 | 20.44 | -4.307% | 223 | 1,833 | -28.082% |
| 2026-09-04 | 20.90 | 21.36 | 20.80 | 21.36 | -8.679% | 166 | 1,667 | -31.180% |
| 2026-09-03 | 21.08 | 24.02 | 20.63 | 23.39 | +22.461% | 228 | 1,540 | -37.153% |
| 2026-09-02 | 19.12 | 20.16 | 18.80 | 19.10 | +7.003% | 304 | 1,284 | -23.037% |
| 2026-09-01 | 19.18 | 19.90 | 17.10 | 17.85 | -15.802% | 303 | 1,073 | -17.647% |
| 2026-08-31 | 22.77 | 22.77 | 20.80 | 21.20 | -16.139% | 274 | 910 | -30.660% |
| 2026-08-28 | 31.04 | 31.08 | 25.28 | 25.28 | -11.298% | 91 | 910 | -41.851% |
| 2026-08-27 | 27.40 | 28.50 | 27.40 | 28.50 | +15.105% | 8 | 902 | -48.421% |
| 2026-08-26 | 24.73 | 25.07 | 23.57 | 24.76 | +0.732% | 107 | 856 | -40.630% |
| 2026-08-25 | 24.52 | 24.83 | 24.10 | 24.58 | +5.630% | 106 | 837 | -40.195% |
| 2026-08-24 | 23.77 | 23.92 | 23.27 | 23.27 | -6.845% | 257 | 800 | -36.829% |
| 2026-08-21 | 24.98 | 24.98 | 24.98 | 24.98 | +6.253% | 1 | 800 | -41.153% |
| 2026-08-20 | 23.65 | 23.77 | 23.50 | 23.51 | -22.943% | 129 | 754 | -37.473% |
| 2026-08-19 | 30.73 | 30.73 | 30.51 | 30.51 | +5.791% | 9 | 761 | -51.819% |
| 2026-08-18 | 28.84 | 28.84 | 28.84 | 28.84 | -16.163% | 6 | 761 | -49.029% |
| 2026-08-17 | 37.30 | 37.30 | 34.40 | 34.40 | -9.139% | 107 | 783 | -57.267% |
| 2026-08-14 | 41.63 | 41.65 | 37.86 | 37.86 | -10.242% | 8 | 783 | -61.173% |
| 2026-08-13 | 42.11 | 42.18 | 42.11 | 42.18 | +22.367% | 2 | 783 | -65.149% |
| 2026-08-12 | 34.39 | 34.47 | 34.39 | 34.47 | -8.153% | 4 | 783 | -57.354% |
| 2026-08-10 | 37.97 | 38.24 | 37.38 | 37.53 | +0.401% | 42 | 763 | -60.831% |
| 2026-08-07 | 37.20 | 37.47 | 37.20 | 37.38 | +16.449% | 55 | 745 | -60.674% |
| 2026-08-06 | 35.58 | 35.86 | 32.10 | 32.10 | -23.352% | 68 | 787 | -54.206% |
| 2026-08-04 | 34.85 | 41.88 | 34.85 | 41.88 | +63.466% | 106 | 735 | -64.900% |
| 2026-08-03 | 20.20 | 25.66 | 20.20 | 25.62 | +43.049% | 182 | 631 | -42.623% |
| 2026-07-30 | 15.70 | 17.91 | 15.52 | 17.91 | +19.400% | 62 | 644 | -17.923% |
| 2026-07-29 | 15.90 | 15.99 | 15.00 | 15.00 | -15.825% | 5 | 643 | -2.000% |
| 2026-07-28 | 17.69 | 17.85 | 17.69 | 17.82 | +1.250% | 6 | 643 | -17.508% |
| 2026-07-27 | 18.62 | 18.68 | 17.37 | 17.60 | -9.091% | 86 | 628 | -16.477% |
| 2026-07-24 | 18.52 | 19.49 | 18.52 | 19.36 | +0.103% | 6 | 628 | -24.070% |
| 2026-07-23 | 20.96 | 20.98 | 19.33 | 19.34 | -16.277% | 296 | 649 | -23.992% |
| 2026-07-21 | 23.17 | 23.18 | 23.10 | 23.10 | -7.600% | 156 | 571 | -36.364% |
| 2026-07-20 | 25.00 | 25.00 | 25.00 | 25.00 | -12.281% | 1 | 570 | -41.200% |
| 2026-07-16 | 28.80 | 28.80 | 28.50 | 28.50 | +1.786% | 2 | 568 | -48.421% |
| 2026-07-14 | 28.00 | 28.00 | 28.00 | 28.00 | -12.609% | 2 | 566 | -47.500% |
| 2026-07-10 | 31.73 | 32.04 | 31.73 | 32.04 | +10.865% | 6 | 563 | -54.120% |
| 2026-07-09 | 27.50 | 28.90 | 26.60 | 28.90 | +10.516% | 149 | 488 | -49.135% |
| 2026-07-08 | 24.74 | 26.15 | 24.52 | 26.15 | +12.232% | 53 | 484 | -43.786% |
| 2026-06-26 | 22.20 | 23.30 | 22.20 | 23.30 | +0.997% | 4 | 485 | -36.910% |
| 2026-06-25 | 24.64 | 24.93 | 23.07 | 23.07 | -11.947% | 36 | 502 | -36.281% |
| 2026-06-24 | 26.90 | 26.90 | 26.20 | 26.20 | -2.312% | 6 | 506 | -43.893% |
| 2026-06-23 | 26.82 | 26.82 | 26.82 | 26.82 | -21.441% | 5 | 506 | -45.190% |
| 2026-06-22 | 36.95 | 36.95 | 34.14 | 34.14 | -0.029% | 7 | 512 | -56.942% |
| 2026-06-17 | 36.48 | 36.76 | 34.15 | 34.15 | -6.694% | 7 | 506 | -56.955% |
| 2026-06-16 | 39.59 | 39.59 | 36.60 | 36.60 | -5.426% | 11 | 524 | -59.836% |
| 2026-06-15 | 38.70 | 38.70 | 38.70 | 38.70 | +36.076% | 1 | 525 | -62.016% |
| 2026-06-11 | 27.47 | 28.78 | 27.47 | 28.44 | -15.508% | 11 | 525 | -48.312% |
| 2026-06-05 | 33.66 | 33.66 | 33.66 | 33.66 | -27.706% | 1 | 524 | -56.328% |
| 2026-06-04 | 46.56 | 46.56 | 46.56 | 46.56 | +2.352% | 5 | 524 | -68.428% |
| 2026-06-03 | 45.49 | 45.49 | 45.49 | 45.49 | -0.936% | 5 | 524 | -67.685% |
| 2026-05-29 | 49.37 | 49.37 | 45.92 | 45.92 | +18.656% | 3 | 524 | -67.988% |
| 2026-05-15 | 38.70 | 38.70 | 38.70 | 38.70 | -19.809% | 1 | 573 | -62.016% |
| 2026-05-14 | 48.26 | 48.26 | 48.26 | 48.26 | +23.269% | 1 | 574 | -69.540% |
| 2026-05-13 | 39.15 | 39.15 | 39.15 | 39.15 | +13.248% | 2 | 574 | -62.452% |
| 2026-05-12 | 31.90 | 34.57 | 31.90 | 34.57 | -1.846% | 11 | 563 | -57.478% |
| 2026-05-11 | 36.60 | 36.60 | 35.22 | 35.22 | +24.364% | 77 | 639 | -58.262% |
| 2026-05-07 | 28.32 | 28.32 | 28.32 | 28.32 | -6.163% | 1 | 638 | -48.093% |
| 2026-05-06 | 25.64 | 30.18 | 25.60 | 30.18 | +34.193% | 1,214 | 141 | -51.292% |
| 2026-05-05 | 21.12 | 22.71 | 21.10 | 22.49 | +7.402% | 172 | 54 | -34.638% |
| 2026-05-01 | 21.02 | 21.34 | 20.65 | 20.94 | +8.217% | 32 | 38 | -29.799% |
| 2026-04-30 | 18.04 | 19.43 | 18.04 | 19.35 | +15.868% | 54 | 38 | -24.031% |
| 2026-04-29 | 16.70 | 16.70 | 16.70 | 16.70 | 0.000% | 10 | 10 | -11.976% |