SPX270917C00400000
SPX Sep 17 2027 400.00 Call
optionOPRA
EODOct 28, 2026
7,305.56USD+0.942%(+68.20)2Vol440OI
SPX270917C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7,289.65 | 7,305.56 | 7,289.65 | 7,305.56 | +0.942% | 2 | 440 | 0.000% |
| 2026-10-27 | 7,237.36 | 7,237.36 | 7,237.36 | 7,237.36 | -0.165% | 1 | 439 | +0.942% |
| 2026-10-26 | 7,249.29 | 7,249.29 | 7,249.29 | 7,249.29 | +0.942% | 1 | 440 | +0.776% |
| 2026-10-23 | 7,175.21 | 7,181.67 | 7,175.21 | 7,181.67 | -0.472% | 2 | 440 | +1.725% |
| 2026-10-22 | 7,208.41 | 7,215.76 | 7,208.41 | 7,215.76 | -1.218% | 3 | 441 | +1.244% |
| 2026-10-21 | 7,280.20 | 7,304.72 | 7,280.20 | 7,304.72 | +0.434% | 2 | 443 | +0.011% |
| 2026-10-20 | 7,268.95 | 7,274.53 | 7,261.27 | 7,273.14 | +0.341% | 8 | 447 | +0.446% |
| 2026-10-19 | 7,248.98 | 7,248.98 | 7,248.45 | 7,248.45 | -0.598% | 2 | 447 | +0.788% |
| 2026-10-16 | 7,291.75 | 7,292.03 | 7,291.75 | 7,292.03 | +0.254% | 2 | 447 | +0.186% |
| 2026-10-15 | 7,245.25 | 7,273.58 | 7,245.25 | 7,273.58 | +0.145% | 5 | 452 | +0.440% |
| 2026-10-14 | 7,304.01 | 7,304.01 | 7,263.07 | 7,263.07 | -1.228% | 2 | 452 | +0.585% |
| 2026-10-13 | 7,353.12 | 7,353.37 | 7,353.12 | 7,353.37 | -0.181% | 2 | 452 | -0.650% |
| 2026-10-12 | 7,365.75 | 7,366.71 | 7,365.75 | 7,366.71 | +0.093% | 2 | 452 | -0.830% |
| 2026-10-09 | 7,335.91 | 7,365.73 | 7,335.91 | 7,359.85 | +0.709% | 91 | 541 | -0.738% |
| 2026-10-08 | 7,331.70 | 7,338.76 | 7,300.00 | 7,308.01 | -0.576% | 21 | 561 | -0.034% |
| 2026-10-07 | 7,325.17 | 7,350.38 | 7,325.17 | 7,350.38 | -0.355% | 3 | 562 | -0.610% |
| 2026-10-06 | 7,360.27 | 7,393.25 | 7,360.27 | 7,376.57 | +1.292% | 39 | 601 | -0.963% |
| 2026-10-05 | 7,285.83 | 7,285.83 | 7,282.47 | 7,282.47 | +0.163% | 2 | 601 | +0.317% |
| 2026-10-02 | 7,293.14 | 7,293.14 | 7,270.62 | 7,270.62 | +0.683% | 3 | 602 | +0.481% |
| 2026-10-01 | 7,217.41 | 7,226.41 | 7,181.09 | 7,221.33 | -0.637% | 10 | 606 | +1.166% |
| 2026-09-30 | 7,249.74 | 7,267.64 | 7,248.80 | 7,267.64 | +0.665% | 3 | 605 | +0.522% |
| 2026-09-29 | 7,242.39 | 7,242.45 | 7,214.95 | 7,219.60 | -0.511% | 9 | 611 | +1.191% |
| 2026-09-28 | 7,253.54 | 7,272.38 | 7,220.02 | 7,256.65 | -0.318% | 8 | 614 | +0.674% |
| 2026-09-25 | 7,267.74 | 7,279.80 | 7,267.52 | 7,279.80 | +0.309% | 4 | 614 | +0.354% |
| 2026-09-24 | 7,230.12 | 7,257.37 | 7,219.38 | 7,257.37 | -0.129% | 6 | 610 | +0.664% |
| 2026-09-23 | 7,308.97 | 7,308.97 | 7,251.89 | 7,266.71 | -0.883% | 417 | 371 | +0.535% |
| 2026-09-22 | 7,331.48 | 7,331.48 | 7,331.48 | 7,331.48 | +1.155% | 1 | 370 | -0.354% |
| 2026-09-21 | 7,247.78 | 7,247.78 | 7,247.78 | 7,247.78 | +0.711% | 1 | 369 | +0.797% |
| 2026-09-18 | 7,192.67 | 7,196.60 | 7,174.39 | 7,196.60 | +0.176% | 401 | 98 | +1.514% |
| 2026-09-17 | 7,183.98 | 7,183.98 | 7,183.98 | 7,183.98 | +0.791% | 1 | 98 | +1.692% |
| 2026-09-16 | 7,157.53 | 7,163.85 | 7,127.63 | 7,127.63 | -0.115% | 15 | 93 | +2.496% |
| 2026-09-15 | 7,155.93 | 7,156.58 | 7,135.81 | 7,135.81 | -0.644% | 101 | 44 | +2.379% |
| 2026-09-14 | 7,150.59 | 7,190.99 | 7,150.13 | 7,182.07 | -0.499% | 33 | 35 | +1.719% |
| 2026-09-11 | 7,220.80 | 7,220.80 | 7,218.11 | 7,218.11 | +1.114% | 3 | 36 | +1.212% |
| 2026-09-10 | 7,147.99 | 7,147.99 | 7,138.61 | 7,138.61 | -0.579% | 3 | 35 | +2.339% |
| 2026-09-09 | 7,180.18 | 7,180.18 | 7,180.18 | 7,180.18 | -0.807% | 1 | 34 | +1.746% |
| 2026-09-08 | 7,242.27 | 7,242.27 | 7,238.60 | 7,238.60 | -0.504% | 3 | 33 | +0.925% |
| 2026-09-04 | 7,275.25 | 7,275.25 | 7,275.25 | 7,275.25 | +0.880% | 1 | 32 | +0.417% |
| 2026-09-02 | 7,184.10 | 7,212.13 | 7,184.10 | 7,211.78 | -0.738% | 4 | 28 | +1.300% |
| 2026-08-27 | 7,277.13 | 7,277.13 | 7,265.40 | 7,265.40 | +0.610% | 6 | 30 | +0.553% |
| 2026-08-25 | 7,221.38 | 7,221.38 | 7,221.38 | 7,221.38 | +0.153% | 1 | 31 | +1.166% |
| 2026-08-24 | 7,193.25 | 7,210.38 | 7,193.25 | 7,210.38 | -0.178% | 2 | 33 | +1.320% |
| 2026-08-20 | 7,223.24 | 7,223.24 | 7,223.24 | 7,223.24 | -0.358% | 1 | 32 | +1.140% |
| 2026-08-18 | 7,253.13 | 7,253.45 | 7,249.19 | 7,249.19 | -1.014% | 8 | 28 | +0.778% |
| 2026-08-13 | 7,323.10 | 7,323.45 | 7,323.10 | 7,323.45 | +1.057% | 2 | 28 | -0.244% |
| 2026-08-06 | 7,247.00 | 7,247.00 | 7,246.85 | 7,246.85 | -0.479% | 2 | 30 | +0.810% |
| 2026-08-05 | 7,281.73 | 7,281.73 | 7,281.73 | 7,281.73 | -0.023% | 1 | 29 | +0.327% |
| 2026-08-04 | 7,266.70 | 7,287.17 | 7,266.70 | 7,283.40 | +4.798% | 3 | 26 | +0.304% |
| 2026-07-31 | 6,949.94 | 6,949.94 | 6,949.94 | 6,949.94 | +0.322% | 1 | 25 | +5.117% |
| 2026-07-30 | 6,918.69 | 6,927.66 | 6,918.57 | 6,927.66 | -0.489% | 3 | 24 | +5.455% |
| 2026-07-29 | 6,918.19 | 6,963.14 | 6,892.51 | 6,961.73 | -0.185% | 4 | 24 | +4.939% |
| 2026-07-28 | 6,974.60 | 6,974.60 | 6,974.60 | 6,974.60 | -0.438% | 1 | 23 | +4.745% |
| 2026-07-27 | 7,005.26 | 7,005.26 | 7,005.26 | 7,005.26 | +0.705% | 1 | 24 | +4.287% |
| 2026-07-24 | 6,956.25 | 6,956.25 | 6,956.25 | 6,956.25 | -1.699% | 1 | 23 | +5.022% |
| 2026-07-16 | 7,082.57 | 7,082.57 | 7,076.49 | 7,076.49 | -0.411% | 2 | 22 | +3.237% |
| 2026-07-15 | 7,105.56 | 7,105.72 | 7,105.56 | 7,105.69 | -0.210% | 4 | 21 | +2.813% |
| 2026-07-10 | 7,120.65 | 7,120.65 | 7,120.65 | 7,120.65 | +0.910% | 1 | 20 | +2.597% |
| 2026-07-07 | 7,036.42 | 7,056.42 | 7,036.42 | 7,056.42 | +0.468% | 2 | 20 | +3.531% |
| 2026-07-02 | 7,022.96 | 7,023.52 | 7,022.96 | 7,023.52 | +1.265% | 2 | 18 | +4.016% |
| 2026-06-26 | 6,928.07 | 6,935.81 | 6,928.07 | 6,935.81 | -0.022% | 3 | 16 | +5.331% |
| 2026-06-25 | 6,937.33 | 6,937.33 | 6,937.33 | 6,937.33 | -0.036% | 1 | 15 | +5.308% |
| 2026-06-24 | 6,939.82 | 6,939.82 | 6,939.82 | 6,939.82 | -0.024% | 1 | 16 | +5.270% |
| 2026-06-23 | 6,941.47 | 6,941.47 | 6,941.47 | 6,941.47 | -1.469% | 1 | 15 | +5.245% |
| 2026-06-18 | 7,044.76 | 7,044.95 | 7,044.76 | 7,044.95 | -0.115% | 4 | 15 | +3.699% |
| 2026-06-17 | 7,052.85 | 7,053.04 | 7,052.85 | 7,053.04 | -0.489% | 2 | 15 | +3.580% |
| 2026-06-16 | 7,087.68 | 7,087.68 | 7,087.68 | 7,087.68 | +1.284% | 1 | 16 | +3.074% |
| 2026-06-08 | 6,971.64 | 6,997.82 | 6,971.64 | 6,997.82 | +0.717% | 2 | 18 | +4.398% |
| 2026-06-05 | 6,968.53 | 6,968.53 | 6,947.55 | 6,947.99 | -2.285% | 9 | 9 | +5.146% |
| 2026-06-03 | 7,110.48 | 7,110.48 | 7,110.48 | 7,110.48 | -0.218% | 1 | 8 | +2.744% |
| 2026-06-01 | 7,125.88 | 7,126.03 | 7,125.88 | 7,126.03 | +0.098% | 2 | 8 | +2.519% |
| 2026-05-29 | 7,128.29 | 7,128.29 | 7,114.58 | 7,119.03 | +3.627% | 8 | 4 | +2.620% |
| 2026-05-07 | 6,869.84 | 6,869.84 | 6,869.84 | 6,869.84 | +2.264% | 2 | 2 | +6.343% |
| 2026-05-04 | 6,717.78 | 6,717.78 | 6,717.78 | 6,717.78 | +0.397% | 1 | 1 | +8.750% |
| 2026-04-24 | 6,691.20 | 6,691.20 | 6,691.20 | 6,691.20 | 0.000% | 1 | 1 | +9.182% |