SPX270917C10200000
SPX Sep 17 2027 10200.00 Call
optionOPRA
EODOct 28, 2026
9.70USD+2.213%(+0.21)14Vol1,548OI
SPX270917C10200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.6600 | 10.3000 | 9.6600 | 9.7000 | +2.213% | 14 | 1,553 | 0.000% |
| 2026-10-27 | 8.8000 | 9.5700 | 8.2800 | 9.4900 | +15.732% | 87 | 1,469 | +2.213% |
| 2026-10-26 | 7.9800 | 8.6200 | 7.9800 | 8.2000 | +11.869% | 186 | 1,365 | +18.293% |
| 2026-10-23 | 7.8000 | 8.3000 | 7.2000 | 7.3300 | -9.506% | 161 | 1,357 | +32.333% |
| 2026-10-22 | 9.3400 | 9.3400 | 8.1000 | 8.1000 | -17.766% | 52 | 1,319 | +19.753% |
| 2026-10-20 | 10.1100 | 10.4100 | 9.7400 | 9.8500 | -0.203% | 204 | 1,446 | -1.523% |
| 2026-10-19 | 9.4000 | 9.9500 | 9.4000 | 9.8700 | +16.118% | 183 | 1,371 | -1.722% |
| 2026-10-16 | 9.8700 | 9.8700 | 8.3100 | 8.5000 | -14.915% | 149 | 1,297 | +14.118% |
| 2026-10-15 | 9.8000 | 9.9900 | 9.8000 | 9.9900 | +0.807% | 15 | 1,287 | -2.903% |
| 2026-10-14 | 9.9200 | 9.9200 | 9.3200 | 9.9100 | -28.705% | 40 | 1,252 | -2.119% |
| 2026-10-12 | 14.7000 | 14.7000 | 13.6900 | 13.9000 | +8.594% | 85 | 1,304 | -30.216% |
| 2026-10-08 | 13.7600 | 14.2200 | 12.3000 | 12.8000 | -13.514% | 87 | 1,331 | -24.219% |
| 2026-10-07 | 14.3900 | 14.8600 | 14.2400 | 14.8000 | -13.602% | 12 | 1,336 | -34.459% |
| 2026-10-06 | 16.9000 | 17.8900 | 16.6800 | 17.1300 | +11.162% | 32 | 1,356 | -43.374% |
| 2026-10-05 | 15.6100 | 15.6300 | 15.1900 | 15.4100 | +24.274% | 58 | 1,404 | -37.054% |
| 2026-09-30 | 13.4000 | 13.4700 | 12.3700 | 12.4000 | +5.085% | 65 | 1,452 | -21.774% |
| 2026-09-29 | 12.3400 | 12.3500 | 11.8000 | 11.8000 | -7.451% | 68 | 1,504 | -17.797% |
| 2026-09-28 | 12.6700 | 13.3500 | 12.6700 | 12.7500 | -11.212% | 104 | 1,486 | -23.922% |
| 2026-09-24 | 14.3300 | 14.3600 | 14.3300 | 14.3600 | -7.355% | 2 | 1,531 | -32.451% |
| 2026-09-23 | 16.9000 | 16.9000 | 15.5000 | 15.5000 | -13.408% | 13 | 1,527 | -37.419% |
| 2026-09-22 | 18.4000 | 18.4000 | 17.3000 | 17.9000 | -1.918% | 341 | 1,275 | -45.810% |
| 2026-09-21 | 13.9500 | 18.5300 | 13.9500 | 18.2500 | +55.983% | 75 | 1,243 | -46.849% |
| 2026-09-18 | 11.5300 | 11.7000 | 10.8300 | 11.7000 | +5.787% | 287 | 1,379 | -17.094% |
| 2026-09-17 | 10.7000 | 11.2000 | 10.5200 | 11.0600 | +15.208% | 108 | 1,456 | -12.297% |
| 2026-09-16 | 10.2600 | 10.2600 | 9.6000 | 9.6000 | -13.201% | 29 | 1,457 | +1.042% |
| 2026-09-14 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -5.551% | 1 | 1,456 | -12.297% |
| 2026-09-10 | 11.5000 | 11.8100 | 11.5000 | 11.7100 | -18.737% | 28 | 1,454 | -17.165% |
| 2026-09-08 | 14.4000 | 14.7000 | 13.9000 | 14.4100 | -3.933% | 599 | 1,811 | -32.686% |
| 2026-09-04 | 15.0000 | 15.0000 | 14.9000 | 15.0000 | -9.146% | 8 | 1,817 | -35.333% |
| 2026-09-03 | 16.4900 | 16.5100 | 16.4900 | 16.5100 | +22.751% | 4 | 1,817 | -41.248% |
| 2026-09-02 | 13.5000 | 14.4000 | 13.2300 | 13.4500 | +4.914% | 447 | 2,129 | -27.881% |
| 2026-09-01 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -17.821% | 2 | 2,129 | -24.337% |
| 2026-08-31 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -11.765% | 10 | 2,129 | -37.821% |
| 2026-08-28 | 19.5600 | 21.7700 | 17.5000 | 17.6800 | -6.107% | 280 | 1,865 | -45.136% |
| 2026-08-27 | 18.4000 | 20.1000 | 18.1400 | 18.8300 | +8.094% | 303 | 1,699 | -48.486% |
| 2026-08-26 | 16.7400 | 17.6000 | 16.7400 | 17.4200 | +2.652% | 34 | 1,728 | -44.317% |
| 2026-08-25 | 17.3000 | 17.4000 | 16.9700 | 16.9700 | +5.208% | 42 | 1,686 | -42.840% |
| 2026-08-24 | 16.2300 | 16.2300 | 16.1300 | 16.1300 | -8.819% | 4 | 1,686 | -39.864% |
| 2026-08-21 | 17.5200 | 17.6900 | 17.5000 | 17.6900 | -2.265% | 63 | 1,623 | -45.167% |
| 2026-08-20 | 18.8000 | 18.9000 | 17.9000 | 18.1000 | -7.606% | 73 | 1,552 | -46.409% |
| 2026-08-19 | 20.9000 | 21.4200 | 19.5900 | 19.5900 | +1.713% | 294 | 1,265 | -50.485% |
| 2026-08-18 | 20.6000 | 20.6000 | 19.2000 | 19.2600 | -21.066% | 178 | 1,088 | -49.637% |
| 2026-08-17 | 24.7200 | 24.9200 | 24.4000 | 24.4000 | -18.585% | 33 | 1,111 | -60.246% |
| 2026-08-14 | 30.0000 | 30.0100 | 29.9400 | 29.9700 | +0.368% | 48 | 1,111 | -67.634% |
| 2026-08-13 | 29.5800 | 30.5300 | 29.5800 | 29.8600 | +22.881% | 212 | 1,165 | -67.515% |
| 2026-08-12 | 24.5600 | 24.9000 | 24.2600 | 24.3000 | +2.532% | 252 | 1,018 | -60.082% |
| 2026-08-11 | 25.0100 | 25.1100 | 23.5200 | 23.7000 | -6.693% | 185 | 906 | -59.072% |
| 2026-08-07 | 25.2500 | 27.8000 | 24.8000 | 25.4000 | +9.672% | 155 | 831 | -61.811% |
| 2026-08-06 | 23.1800 | 23.5000 | 22.6000 | 23.1600 | -9.176% | 243 | 604 | -58.117% |
| 2026-08-05 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -6.491% | 53 | 552 | -61.961% |
| 2026-08-04 | 23.5600 | 27.3200 | 23.5600 | 27.2700 | +46.298% | 199 | 527 | -64.430% |
| 2026-08-03 | 15.6100 | 18.8000 | 15.5500 | 18.6400 | +55.983% | 149 | 469 | -47.961% |
| 2026-07-30 | 11.8800 | 12.2500 | 11.7000 | 11.9500 | -7.148% | 42 | 450 | -18.828% |
| 2026-07-29 | 12.9000 | 12.9000 | 12.8700 | 12.8700 | -2.055% | 2 | 449 | -24.631% |
| 2026-07-28 | 13.1300 | 13.2200 | 13.1100 | 13.1400 | +0.152% | 96 | 401 | -26.180% |
| 2026-07-27 | 13.7300 | 13.8000 | 13.0400 | 13.1200 | -7.930% | 78 | 388 | -26.067% |
| 2026-07-23 | 14.5600 | 14.6100 | 13.5300 | 14.2500 | -18.244% | 302 | 261 | -31.930% |
| 2026-07-21 | 16.8800 | 17.5100 | 16.8800 | 17.4300 | -19.603% | 12 | 260 | -44.349% |
| 2026-07-16 | 22.0400 | 22.0400 | 21.6800 | 21.6800 | -7.941% | 50 | 239 | -55.258% |
| 2026-07-10 | 23.5400 | 23.5500 | 23.5400 | 23.5500 | +22.274% | 4 | 239 | -58.811% |
| 2026-07-08 | 18.4100 | 19.4800 | 18.4100 | 19.2600 | -8.893% | 76 | 210 | -49.637% |
| 2026-07-07 | 21.1100 | 21.1400 | 21.1100 | 21.1400 | -9.581% | 2 | 211 | -54.115% |
| 2026-07-06 | 22.6800 | 23.3800 | 22.6800 | 23.3800 | +1.520% | 18 | 204 | -58.512% |
| 2026-07-01 | 22.7700 | 23.0300 | 22.7700 | 23.0300 | +20.450% | 2 | 204 | -57.881% |
| 2026-06-29 | 18.6900 | 19.1200 | 18.6700 | 19.1200 | +6.577% | 10 | 203 | -49.268% |
| 2026-06-25 | 18.8500 | 18.8600 | 17.5600 | 17.9400 | -3.027% | 378 | 60 | -45.931% |
| 2026-06-24 | 19.9300 | 20.8500 | 18.5000 | 18.5000 | -28.461% | 58 | 54 | -47.568% |
| 2026-06-22 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | -6.575% | 1 | 53 | -62.490% |
| 2026-06-16 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | -20.551% | 1 | 54 | -64.957% |
| 2026-06-03 | 33.9100 | 34.8800 | 33.8800 | 34.8400 | -7.757% | 106 | 17 | -72.158% |
| 2026-05-29 | 37.7700 | 37.7700 | 37.7700 | 37.7700 | +73.655% | 1 | 17 | -74.318% |
| 2026-05-06 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +21.644% | 1 | 17 | -55.402% |
| 2026-05-05 | 17.5500 | 17.8800 | 17.5500 | 17.8800 | +7.841% | 2 | 17 | -45.749% |
| 2026-05-01 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +14.900% | 1 | 16 | -41.496% |
| 2026-04-30 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -1.837% | 1 | 16 | -32.779% |
| 2026-04-27 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 0.000% | 15 | 15 | -34.014% |