SPX270917C10600000
SPX Sep 17 2027 10600.00 Call
optionOPRA
EODOct 28, 2026
5.31USD+4.118%(+0.21)1Vol876OI
SPX270917C10600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +4.118% | 1 | 877 | 0.000% |
| 2026-10-27 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | +37.466% | 2 | 879 | +4.118% |
| 2026-10-23 | 4.0300 | 4.0800 | 3.6800 | 3.7100 | -13.721% | 6 | 876 | +43.127% |
| 2026-10-22 | 8.9300 | 8.9300 | 4.3000 | 4.3000 | -27.119% | 7 | 874 | +23.488% |
| 2026-10-21 | 5.4700 | 5.9000 | 5.4700 | 5.9000 | +19.433% | 5 | 872 | -10.000% |
| 2026-10-20 | 5.5300 | 5.5300 | 4.9200 | 4.9400 | -6.968% | 5 | 871 | +7.490% |
| 2026-10-19 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -5.009% | 4 | 873 | 0.000% |
| 2026-10-15 | 4.9300 | 5.6000 | 4.9300 | 5.5900 | +13.849% | 9 | 870 | -5.009% |
| 2026-10-14 | 5.9500 | 5.9500 | 4.9100 | 4.9100 | -27.794% | 398 | 706 | +8.147% |
| 2026-10-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.163% | 1 | 705 | -21.912% |
| 2026-10-12 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +9.904% | 1 | 705 | -22.820% |
| 2026-10-08 | 6.6800 | 6.6800 | 6.2100 | 6.2600 | -18.170% | 5 | 705 | -15.176% |
| 2026-10-07 | 7.6100 | 7.6500 | 7.1000 | 7.6500 | -11.150% | 113 | 716 | -30.588% |
| 2026-10-06 | 8.9800 | 9.2700 | 8.5400 | 8.6100 | +48.962% | 144 | 715 | -38.328% |
| 2026-10-01 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -19.274% | 1 | 715 | -8.131% |
| 2026-09-30 | 7.1100 | 7.2400 | 7.1100 | 7.1600 | +17.377% | 16 | 714 | -25.838% |
| 2026-09-29 | 6.7000 | 6.7000 | 6.0900 | 6.1000 | -21.493% | 14 | 711 | -12.951% |
| 2026-09-23 | 7.8300 | 7.8300 | 7.7700 | 7.7700 | -19.315% | 60 | 711 | -31.660% |
| 2026-09-21 | 7.9800 | 9.7100 | 7.9600 | 9.6300 | +104.025% | 75 | 678 | -44.860% |
| 2026-09-16 | 5.5500 | 5.7000 | 4.7200 | 4.7200 | -6.903% | 83 | 738 | +12.500% |
| 2026-09-15 | 5.1200 | 5.2000 | 5.0100 | 5.0700 | -19.268% | 43 | 747 | +4.734% |
| 2026-09-10 | 6.2800 | 6.3100 | 6.2800 | 6.2800 | -18.653% | 24 | 747 | -15.446% |
| 2026-09-08 | 7.8000 | 7.9000 | 7.6800 | 7.7200 | -5.854% | 78 | 776 | -31.218% |
| 2026-09-04 | 8.1000 | 8.2000 | 7.8000 | 8.2000 | -5.963% | 177 | 871 | -35.244% |
| 2026-09-03 | 8.7500 | 8.7500 | 8.5800 | 8.7200 | +24.394% | 140 | 761 | -39.106% |
| 2026-09-02 | 6.9000 | 7.5000 | 6.9000 | 7.0100 | +6.535% | 81 | 811 | -24.251% |
| 2026-09-01 | 6.9000 | 6.9000 | 6.2800 | 6.5800 | -18.765% | 57 | 828 | -19.301% |
| 2026-08-31 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.681% | 10 | 826 | -34.444% |
| 2026-08-26 | 9.2000 | 9.3000 | 8.4300 | 8.8700 | +1.837% | 54 | 780 | -40.135% |
| 2026-08-25 | 9.0300 | 9.0300 | 8.6000 | 8.7100 | +2.110% | 50 | 730 | -39.036% |
| 2026-08-24 | 8.5000 | 8.6000 | 8.3000 | 8.5300 | -7.383% | 119 | 689 | -37.749% |
| 2026-08-21 | 8.8600 | 9.2100 | 8.7500 | 9.2100 | +9.643% | 65 | 635 | -42.345% |
| 2026-08-20 | 9.7000 | 9.7000 | 8.4000 | 8.4000 | -18.447% | 60 | 580 | -36.786% |
| 2026-08-19 | 10.7000 | 11.0600 | 10.1000 | 10.3000 | +4.569% | 139 | 460 | -48.447% |
| 2026-08-18 | 11.0700 | 11.1100 | 9.8000 | 9.8500 | -24.809% | 83 | 379 | -46.091% |
| 2026-08-17 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -8.774% | 15 | 394 | -59.466% |
| 2026-08-14 | 14.5500 | 14.5500 | 14.3300 | 14.3600 | -9.114% | 66 | 372 | -63.022% |
| 2026-08-13 | 16.2800 | 16.2900 | 15.0400 | 15.8000 | +13.587% | 11 | 366 | -66.392% |
| 2026-08-10 | 13.9400 | 13.9400 | 13.9100 | 13.9100 | +11.280% | 2 | 366 | -61.826% |
| 2026-08-06 | 12.1100 | 12.5100 | 12.0500 | 12.5000 | -15.711% | 11 | 363 | -57.520% |
| 2026-08-05 | 19.9400 | 19.9400 | 14.6700 | 14.8300 | -13.275% | 21 | 353 | -64.194% |
| 2026-08-04 | 11.5000 | 17.5100 | 11.5000 | 17.1000 | +72.727% | 389 | 223 | -68.947% |
| 2026-08-03 | 8.7000 | 9.9000 | 8.1500 | 9.9000 | +42.651% | 29 | 232 | -46.364% |
| 2026-07-30 | 6.9100 | 6.9400 | 6.9100 | 6.9400 | +6.279% | 2 | 232 | -23.487% |
| 2026-07-29 | 6.9500 | 7.6800 | 6.5300 | 6.5300 | -16.921% | 5 | 232 | -18.683% |
| 2026-07-28 | 7.5500 | 7.9300 | 7.5500 | 7.8600 | -0.632% | 131 | 236 | -32.443% |
| 2026-07-27 | 7.9500 | 7.9500 | 7.8300 | 7.9100 | -2.945% | 10 | 235 | -32.870% |
| 2026-07-23 | 9.0700 | 9.0700 | 7.4300 | 8.1500 | -21.180% | 7 | 232 | -34.847% |
| 2026-07-22 | 10.2800 | 10.3400 | 10.2800 | 10.3400 | +1.572% | 2 | 232 | -48.646% |
| 2026-07-21 | 10.0200 | 10.1800 | 9.9900 | 10.1800 | +6.374% | 6 | 229 | -47.839% |
| 2026-07-20 | 10.2900 | 10.3800 | 9.5700 | 9.5700 | -4.108% | 62 | 240 | -44.514% |
| 2026-07-17 | 10.5300 | 10.6300 | 9.9800 | 9.9800 | -19.710% | 3 | 241 | -46.794% |
| 2026-07-16 | 12.4600 | 12.4600 | 12.4300 | 12.4300 | +7.248% | 6 | 238 | -57.281% |
| 2026-07-08 | 11.4900 | 11.6400 | 11.3800 | 11.5900 | -7.502% | 82 | 200 | -54.185% |
| 2026-07-07 | 12.5200 | 12.5300 | 12.5200 | 12.5300 | -7.047% | 4 | 200 | -57.622% |
| 2026-06-30 | 12.5200 | 13.4800 | 12.4900 | 13.4800 | +13.468% | 19 | 198 | -60.608% |
| 2026-06-29 | 11.0500 | 11.9100 | 10.8800 | 11.8800 | +16.129% | 5 | 199 | -55.303% |
| 2026-06-26 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -8.579% | 1 | 199 | -48.094% |
| 2026-06-25 | 11.4100 | 11.6200 | 10.6800 | 11.1900 | -5.410% | 274 | 73 | -52.547% |
| 2026-06-24 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -26.658% | 1 | 72 | -55.114% |
| 2026-06-18 | 15.9900 | 16.1300 | 15.9900 | 16.1300 | +9.208% | 2 | 72 | -67.080% |
| 2026-06-17 | 15.2800 | 15.2800 | 14.7700 | 14.7700 | -11.078% | 2 | 70 | -64.049% |
| 2026-06-16 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -8.586% | 1 | 71 | -68.031% |
| 2026-06-15 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +22.110% | 1 | 71 | -70.776% |
| 2026-06-12 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +24.832% | 1 | 70 | -64.315% |
| 2026-06-10 | 14.0000 | 14.0000 | 11.9200 | 11.9200 | -23.931% | 4 | 66 | -55.453% |
| 2026-05-21 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +1.097% | 10 | 76 | -66.114% |
| 2026-05-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.615% | 10 | 66 | -65.742% |
| 2026-05-13 | 16.4000 | 16.4000 | 16.1700 | 16.2500 | -1.515% | 40 | 53 | -67.323% |
| 2026-05-11 | 17.6200 | 17.6200 | 16.5000 | 16.5000 | +1.726% | 58 | 63 | -67.818% |
| 2026-05-08 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +38.632% | 1 | 63 | -67.263% |
| 2026-05-05 | 11.5000 | 11.7000 | 11.5000 | 11.7000 | +9.346% | 30 | 32 | -54.615% |
| 2026-05-04 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.651% | 15 | 17 | -50.374% |
| 2026-04-30 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +9.886% | 1 | 17 | -45.088% |
| 2026-04-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.348% | 1 | 16 | -39.659% |
| 2026-04-28 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -6.122% | 1 | 16 | -42.283% |
| 2026-04-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 15 | 15 | -45.816% |