SPX270917C11000000
SPX Sep 17 2027 11000.00 Call
optionOPRA
EODOct 23, 2026
2.19USD-20.073%(-0.55)10Vol959OI
SPX270917C11000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | -20.073% | 10 | 961 | 0.000% |
| 2026-10-22 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | -19.412% | 4 | 961 | -20.073% |
| 2026-10-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 2 | 959 | -35.588% |
| 2026-10-15 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +11.111% | 3 | 956 | -33.636% |
| 2026-10-14 | 3.3000 | 3.3000 | 2.9100 | 2.9700 | -19.730% | 83 | 876 | -26.263% |
| 2026-10-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -16.854% | 2 | 876 | -40.811% |
| 2026-10-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -10.282% | 4 | 876 | -50.787% |
| 2026-10-06 | 5.3500 | 5.3500 | 4.9300 | 4.9600 | +40.510% | 7 | 876 | -55.847% |
| 2026-10-01 | 3.7700 | 3.7700 | 3.5300 | 3.5300 | -15.348% | 5 | 876 | -37.960% |
| 2026-09-30 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | +13.934% | 2 | 876 | -47.482% |
| 2026-09-29 | 3.8200 | 3.8200 | 3.6600 | 3.6600 | -20.950% | 5 | 876 | -40.164% |
| 2026-09-24 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | -0.644% | 4 | 876 | -52.700% |
| 2026-09-23 | 4.6900 | 4.6900 | 4.6600 | 4.6600 | -18.957% | 120 | 756 | -53.004% |
| 2026-09-21 | 4.8200 | 5.7500 | 4.7600 | 5.7500 | +81.962% | 139 | 756 | -61.913% |
| 2026-09-15 | 3.1400 | 3.1900 | 3.1400 | 3.1600 | -9.456% | 6 | 756 | -30.696% |
| 2026-09-14 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -31.703% | 1 | 756 | -37.249% |
| 2026-09-03 | 5.1500 | 5.1500 | 5.0400 | 5.1100 | +30.025% | 280 | 513 | -57.143% |
| 2026-09-01 | 4.0200 | 4.0200 | 3.9300 | 3.9300 | -16.383% | 3 | 511 | -44.275% |
| 2026-08-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -14.701% | 20 | 491 | -53.404% |
| 2026-08-27 | 5.5500 | 5.5500 | 5.5100 | 5.5100 | +8.679% | 3 | 491 | -60.254% |
| 2026-08-26 | 5.3600 | 5.3600 | 5.0700 | 5.0700 | -0.588% | 3 | 491 | -56.805% |
| 2026-08-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.204% | 1 | 491 | -57.059% |
| 2026-08-24 | 5.0300 | 5.0300 | 4.9000 | 4.9900 | -7.934% | 102 | 389 | -56.112% |
| 2026-08-20 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -17.629% | 1 | 387 | -59.594% |
| 2026-08-19 | 6.4900 | 6.5800 | 6.4900 | 6.5800 | 0.000% | 8 | 387 | -66.717% |
| 2026-08-18 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -27.692% | 1 | 386 | -66.717% |
| 2026-08-13 | 9.2800 | 9.2800 | 9.1000 | 9.1000 | +4.000% | 4 | 386 | -75.934% |
| 2026-08-07 | 8.7700 | 8.7700 | 8.7500 | 8.7500 | -2.561% | 4 | 388 | -74.971% |
| 2026-08-05 | 8.7300 | 8.9800 | 8.6600 | 8.9800 | +2.511% | 196 | 454 | -75.612% |
| 2026-08-04 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +79.508% | 2 | 455 | -75.000% |
| 2026-08-03 | 5.1300 | 5.1500 | 4.8600 | 4.8800 | +1.879% | 44 | 453 | -55.123% |
| 2026-07-30 | 4.6700 | 4.8000 | 4.6700 | 4.7900 | -7.171% | 100 | 481 | -54.280% |
| 2026-07-28 | 5.0800 | 5.1600 | 5.0500 | 5.1600 | -0.386% | 216 | 485 | -57.558% |
| 2026-07-27 | 5.2100 | 5.2100 | 5.1800 | 5.1800 | -7.168% | 2 | 486 | -57.722% |
| 2026-07-24 | 5.7300 | 5.7300 | 5.5700 | 5.5800 | +5.482% | 6 | 489 | -60.753% |
| 2026-07-23 | 5.3400 | 5.3400 | 5.2900 | 5.2900 | -20.808% | 98 | 490 | -58.601% |
| 2026-07-21 | 6.4700 | 6.6900 | 6.4700 | 6.6800 | -15.975% | 160 | 488 | -67.216% |
| 2026-07-16 | 8.0800 | 8.0900 | 7.9500 | 7.9500 | -4.790% | 306 | 355 | -72.453% |
| 2026-07-09 | 8.3400 | 8.3500 | 8.3400 | 8.3500 | -1.765% | 16 | 355 | -73.772% |
| 2026-07-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.410% | 1 | 355 | -74.235% |
| 2026-07-02 | 9.4000 | 9.4000 | 8.3000 | 8.3000 | -8.186% | 6 | 353 | -73.614% |
| 2026-07-01 | 9.0600 | 9.1100 | 8.9900 | 9.0400 | +32.941% | 6 | 353 | -75.774% |
| 2026-06-26 | 7.2200 | 7.2200 | 6.7600 | 6.8000 | -15.000% | 12 | 352 | -67.794% |
| 2026-06-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 5 | 355 | -72.625% |
| 2026-06-23 | 8.0200 | 8.0200 | 8.0000 | 8.0000 | -17.864% | 20 | 340 | -72.625% |
| 2026-06-22 | 10.9500 | 10.9500 | 9.7400 | 9.7400 | -2.111% | 8 | 345 | -77.515% |
| 2026-06-17 | 10.6300 | 10.7100 | 9.7700 | 9.9500 | -15.606% | 8 | 338 | -77.990% |
| 2026-06-16 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +3.059% | 10 | 338 | -81.425% |
| 2026-06-15 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +31.797% | 1 | 337 | -80.857% |
| 2026-06-11 | 8.3200 | 8.6800 | 8.3200 | 8.6800 | -14.567% | 10 | 337 | -74.770% |
| 2026-06-05 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -23.952% | 1 | 337 | -78.445% |
| 2026-06-04 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +2.454% | 5 | 337 | -83.608% |
| 2026-06-03 | 12.9300 | 13.0500 | 12.8000 | 13.0400 | -8.104% | 113 | 283 | -83.206% |
| 2026-06-02 | 14.1100 | 14.1900 | 14.1000 | 14.1900 | +15.179% | 4 | 285 | -84.567% |
| 2026-05-13 | 10.3700 | 12.3500 | 10.1800 | 12.3200 | +35.982% | 40 | 263 | -82.224% |
| 2026-05-12 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -23.090% | 10 | 253 | -75.828% |
| 2026-05-11 | 11.1100 | 11.7800 | 11.1100 | 11.7800 | +9.888% | 68 | 185 | -81.409% |
| 2026-05-08 | 11.1000 | 11.1000 | 10.6600 | 10.7200 | +16.522% | 51 | 134 | -79.571% |
| 2026-05-07 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +12.195% | 41 | 93 | -76.196% |
| 2026-05-05 | 8.1100 | 8.2000 | 8.0600 | 8.2000 | +26.154% | 23 | 89 | -73.293% |
| 2026-05-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -15.584% | 1 | 89 | -66.308% |
| 2026-05-01 | 7.5200 | 7.7000 | 7.5200 | 7.7000 | +5.479% | 16 | 73 | -71.558% |
| 2026-04-30 | 7.0800 | 7.3000 | 7.0300 | 7.3000 | +18.314% | 147 | 73 | -70.000% |
| 2026-04-23 | 6.0500 | 6.1700 | 6.0500 | 6.1700 | 0.000% | 2 | 0 | -64.506% |