SPX270917C10400000
SPX Sep 17 2027 10400.00 Call
optionOPRA
EODOct 28, 2026
6.17USD-13.099%(-0.93)27Vol837OI
SPX270917C10400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.0000 | 7.4100 | 6.1700 | 6.1700 | -13.099% | 27 | 851 | 0.000% |
| 2026-10-27 | 5.8700 | 7.1000 | 5.8000 | 7.1000 | +22.414% | 29 | 874 | -13.099% |
| 2026-10-26 | 5.5000 | 6.0000 | 5.5000 | 5.8000 | +12.621% | 30 | 894 | +6.379% |
| 2026-10-23 | 5.5300 | 5.5800 | 5.0900 | 5.1500 | -11.966% | 11 | 895 | +19.806% |
| 2026-10-22 | 10.6800 | 10.6800 | 5.8500 | 5.8500 | -28.221% | 7 | 890 | +5.470% |
| 2026-10-21 | 7.2900 | 8.1500 | 7.2600 | 8.1500 | +14.466% | 20 | 889 | -24.294% |
| 2026-10-20 | 7.3600 | 8.0000 | 7.1200 | 7.1200 | -1.111% | 71 | 833 | -13.343% |
| 2026-10-16 | 7.8000 | 7.8000 | 7.2000 | 7.2000 | -5.759% | 45 | 808 | -14.306% |
| 2026-10-15 | 6.6800 | 7.7300 | 6.6800 | 7.6400 | +2.965% | 26 | 796 | -19.241% |
| 2026-10-14 | 8.2000 | 8.2000 | 7.4200 | 7.4200 | -18.462% | 12 | 784 | -16.846% |
| 2026-10-13 | 9.2000 | 9.2200 | 8.8000 | 9.1000 | -3.704% | 65 | 839 | -32.198% |
| 2026-10-12 | 9.8000 | 9.8000 | 9.3900 | 9.4500 | +2.941% | 40 | 865 | -34.709% |
| 2026-10-08 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -9.735% | 1 | 864 | -32.789% |
| 2026-10-07 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -15.950% | 1 | 864 | -39.331% |
| 2026-10-06 | 12.0500 | 13.2000 | 11.8900 | 12.1000 | +10.907% | 107 | 937 | -49.008% |
| 2026-10-05 | 10.1200 | 11.6000 | 10.1200 | 10.9100 | +3.905% | 116 | 1,026 | -43.446% |
| 2026-10-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +25.000% | 1 | 1,027 | -41.238% |
| 2026-10-01 | 7.7300 | 8.4000 | 7.7300 | 8.4000 | -1.176% | 7 | 1,032 | -26.548% |
| 2026-09-30 | 9.2800 | 9.5200 | 8.5000 | 8.5000 | +0.473% | 55 | 985 | -27.412% |
| 2026-09-29 | 8.7000 | 8.7000 | 8.1000 | 8.4600 | -7.440% | 115 | 932 | -27.069% |
| 2026-09-28 | 9.8000 | 9.9000 | 9.1000 | 9.1400 | -12.031% | 193 | 1,072 | -32.495% |
| 2026-09-23 | 10.4200 | 10.4200 | 10.3900 | 10.3900 | -19.457% | 84 | 1,030 | -40.616% |
| 2026-09-22 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -2.347% | 1 | 1,030 | -52.171% |
| 2026-09-21 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +52.894% | 1 | 1,030 | -53.293% |
| 2026-09-18 | 7.8000 | 8.6400 | 7.6000 | 8.6400 | +9.367% | 165 | 937 | -28.588% |
| 2026-09-17 | 7.8000 | 8.2200 | 7.7700 | 7.9000 | +25.997% | 110 | 895 | -21.899% |
| 2026-09-16 | 7.1700 | 7.1700 | 6.2700 | 6.2700 | -7.794% | 10 | 896 | -1.595% |
| 2026-09-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -13.486% | 103 | 861 | -9.265% |
| 2026-09-14 | 7.8200 | 8.2000 | 7.4500 | 7.8600 | -8.605% | 66 | 824 | -21.501% |
| 2026-09-11 | 9.1000 | 9.1000 | 8.6000 | 8.6000 | +8.040% | 62 | 780 | -28.256% |
| 2026-09-10 | 8.5400 | 8.6000 | 7.8900 | 7.9600 | -13.478% | 61 | 732 | -22.487% |
| 2026-09-09 | 9.4100 | 9.4100 | 9.2000 | 9.2000 | -11.538% | 15 | 720 | -32.935% |
| 2026-09-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +9.474% | 5 | 715 | -40.673% |
| 2026-09-02 | 9.4000 | 9.9600 | 9.2000 | 9.5000 | +4.396% | 57 | 692 | -35.053% |
| 2026-09-01 | 9.8000 | 9.9000 | 8.7300 | 9.1000 | -14.953% | 369 | 739 | -32.198% |
| 2026-08-31 | 11.2200 | 11.2200 | 10.3000 | 10.7000 | -30.565% | 64 | 756 | -42.336% |
| 2026-08-28 | 14.5000 | 15.4600 | 13.9400 | 15.4100 | +10.863% | 87 | 812 | -59.961% |
| 2026-08-27 | 13.2200 | 14.1000 | 13.2200 | 13.9000 | +12.460% | 167 | 889 | -55.612% |
| 2026-08-26 | 12.2400 | 12.3600 | 12.2400 | 12.3600 | +0.488% | 4 | 887 | -50.081% |
| 2026-08-25 | 12.8000 | 12.9000 | 12.1800 | 12.3000 | +3.361% | 302 | 1,044 | -49.837% |
| 2026-08-24 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | -6.813% | 7 | 1,051 | -48.151% |
| 2026-08-21 | 12.5000 | 12.9000 | 12.2600 | 12.7700 | -8.786% | 422 | 1,406 | -51.684% |
| 2026-08-19 | 15.3000 | 15.9000 | 14.0000 | 14.0000 | +0.719% | 278 | 1,636 | -55.929% |
| 2026-08-18 | 14.3900 | 14.6000 | 13.7200 | 13.9000 | -24.251% | 192 | 1,828 | -55.612% |
| 2026-08-17 | 19.0700 | 19.0700 | 18.1000 | 18.3500 | -5.897% | 104 | 1,724 | -66.376% |
| 2026-08-14 | 21.4900 | 21.4900 | 19.3600 | 19.5000 | -8.879% | 228 | 1,496 | -68.359% |
| 2026-08-13 | 20.9000 | 22.1300 | 20.2000 | 21.4000 | +21.315% | 266 | 1,281 | -71.168% |
| 2026-08-12 | 17.6100 | 17.6400 | 17.6100 | 17.6400 | +0.398% | 2 | 1,281 | -65.023% |
| 2026-08-11 | 19.6000 | 19.7000 | 17.4000 | 17.5700 | -7.526% | 57 | 1,231 | -64.883% |
| 2026-08-10 | 19.8300 | 20.3300 | 18.8000 | 19.0000 | -1.554% | 264 | 1,038 | -67.526% |
| 2026-08-07 | 19.3000 | 19.6000 | 18.3000 | 19.3000 | +18.043% | 251 | 841 | -68.031% |
| 2026-08-06 | 19.0900 | 19.1000 | 16.3500 | 16.3500 | -13.492% | 68 | 776 | -62.263% |
| 2026-08-05 | 26.2400 | 26.2400 | 18.9000 | 18.9000 | -14.091% | 486 | 533 | -67.354% |
| 2026-08-04 | 15.2500 | 23.3200 | 15.2500 | 22.0000 | +66.038% | 212 | 396 | -71.955% |
| 2026-08-03 | 11.3000 | 13.2500 | 11.0600 | 13.2500 | +60.024% | 146 | 316 | -53.434% |
| 2026-07-29 | 8.8500 | 8.8500 | 8.2800 | 8.2800 | -14.197% | 3 | 313 | -25.483% |
| 2026-07-28 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.307% | 1 | 312 | -36.062% |
| 2026-07-27 | 10.1500 | 10.1500 | 9.9800 | 9.9800 | -3.107% | 2 | 310 | -38.176% |
| 2026-07-23 | 11.6200 | 11.6200 | 9.9300 | 10.3000 | -23.534% | 56 | 302 | -40.097% |
| 2026-07-22 | 13.4900 | 13.4900 | 13.4600 | 13.4700 | +1.431% | 5 | 299 | -54.195% |
| 2026-07-21 | 12.8800 | 13.2800 | 12.8000 | 13.2800 | +8.674% | 10 | 297 | -53.539% |
| 2026-07-20 | 13.1700 | 13.1700 | 12.2200 | 12.2200 | -4.382% | 6 | 291 | -49.509% |
| 2026-07-17 | 14.0900 | 14.0900 | 12.7800 | 12.7800 | -19.875% | 4 | 288 | -51.721% |
| 2026-07-16 | 16.6600 | 16.6600 | 15.9500 | 15.9500 | -5.341% | 10 | 285 | -61.317% |
| 2026-07-13 | 16.9200 | 16.9200 | 16.8500 | 16.8500 | +1.998% | 2 | 284 | -63.383% |
| 2026-07-09 | 15.7600 | 16.5200 | 15.7200 | 16.5200 | +11.396% | 68 | 251 | -62.651% |
| 2026-07-08 | 14.7600 | 14.9100 | 14.6800 | 14.8300 | -7.659% | 116 | 234 | -58.395% |
| 2026-07-07 | 16.0900 | 16.0900 | 16.0600 | 16.0600 | -5.027% | 2 | 235 | -61.582% |
| 2026-06-30 | 16.3400 | 16.9400 | 16.3400 | 16.9100 | +10.813% | 4 | 235 | -63.513% |
| 2026-06-29 | 14.0500 | 15.2600 | 13.4600 | 15.2600 | +18.940% | 112 | 192 | -59.567% |
| 2026-06-26 | 13.0300 | 13.0300 | 12.6300 | 12.8300 | -3.967% | 129 | 184 | -51.910% |
| 2026-06-25 | 14.4800 | 14.5300 | 13.3100 | 13.3600 | -2.766% | 204 | 140 | -53.817% |
| 2026-06-24 | 15.8700 | 15.8700 | 13.6900 | 13.7400 | -29.175% | 9 | 141 | -55.095% |
| 2026-06-22 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +3.356% | 4 | 141 | -68.196% |
| 2026-06-17 | 19.5300 | 19.5300 | 18.7700 | 18.7700 | -12.698% | 4 | 138 | -67.128% |
| 2026-06-16 | 21.2400 | 21.5000 | 21.2400 | 21.5000 | -7.208% | 5 | 142 | -71.302% |
| 2026-06-15 | 22.6000 | 23.1700 | 22.6000 | 23.1700 | +22.722% | 2 | 143 | -73.371% |
| 2026-06-12 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +12.784% | 1 | 143 | -67.320% |
| 2026-06-11 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | +12.198% | 1 | 142 | -63.142% |
| 2026-06-10 | 17.6500 | 17.6500 | 14.9200 | 14.9200 | -1.518% | 4 | 138 | -58.646% |
| 2026-06-09 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -42.809% | 1 | 137 | -59.274% |
| 2026-06-03 | 26.4200 | 26.6300 | 26.2600 | 26.4900 | -7.668% | 102 | 126 | -76.708% |
| 2026-06-02 | 28.6800 | 28.6900 | 28.6800 | 28.6900 | +1.738% | 4 | 126 | -78.494% |
| 2026-05-29 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +14.263% | 1 | 127 | -78.121% |
| 2026-05-26 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | +3.741% | 2 | 128 | -75.000% |
| 2026-05-22 | 23.8400 | 23.8400 | 23.7900 | 23.7900 | -19.109% | 2 | 127 | -74.065% |
| 2026-05-14 | 29.4100 | 29.4100 | 29.4100 | 29.4100 | +21.029% | 1 | 127 | -79.021% |
| 2026-05-13 | 20.7600 | 24.3800 | 20.7600 | 24.3000 | +19.882% | 109 | 69 | -74.609% |
| 2026-05-12 | 18.9400 | 20.2700 | 18.9400 | 20.2700 | -2.172% | 6 | 63 | -69.561% |
| 2026-05-11 | 21.2000 | 22.5000 | 20.7200 | 20.7200 | +3.085% | 35 | 34 | -70.222% |
| 2026-05-08 | 19.9700 | 20.1000 | 19.9000 | 20.1000 | +16.051% | 25 | 34 | -69.303% |
| 2026-05-07 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | -7.774% | 1 | 33 | -64.376% |
| 2026-05-06 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | +40.254% | 1 | 33 | -67.146% |
| 2026-05-01 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +14.444% | 1 | 33 | -53.921% |
| 2026-04-30 | 11.7600 | 11.7600 | 11.7000 | 11.7000 | +0.862% | 2 | 33 | -47.265% |
| 2026-04-24 | 11.3000 | 11.6000 | 11.3000 | 11.6000 | 0.000% | 30 | 30 | -46.810% |