SPX270917C06000000
SPX Sep 17 2027 6000.00 Call
optionOPRA
EODOct 20, 2026
2,014.63USD+2.028%(+40.04)1Vol139OI
SPX270917C06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2,014.63 | 2,014.63 | 2,014.63 | 2,014.63 | +2.028% | 1 | 138 | 0.000% |
| 2026-10-16 | 1,974.59 | 1,974.59 | 1,974.59 | 1,974.59 | -2.456% | 1 | 137 | +2.028% |
| 2026-10-15 | 2,024.30 | 2,024.30 | 2,024.30 | 2,024.30 | -3.642% | 1 | 138 | -0.478% |
| 2026-10-12 | 2,100.81 | 2,100.81 | 2,100.81 | 2,100.81 | +1.957% | 1 | 138 | -4.102% |
| 2026-10-08 | 2,060.48 | 2,060.48 | 2,060.48 | 2,060.48 | -3.378% | 1 | 137 | -2.225% |
| 2026-10-06 | 2,132.51 | 2,132.51 | 2,132.51 | 2,132.51 | +3.631% | 1 | 137 | -5.528% |
| 2026-10-05 | 2,057.80 | 2,057.80 | 2,057.80 | 2,057.80 | +1.462% | 2 | 137 | -2.098% |
| 2026-10-02 | 2,028.15 | 2,028.15 | 2,028.15 | 2,028.15 | -0.119% | 3 | 134 | -0.667% |
| 2026-09-30 | 2,011.23 | 2,030.57 | 2,011.23 | 2,030.57 | +1.754% | 2 | 133 | -0.785% |
| 2026-09-29 | 1,986.71 | 1,995.57 | 1,986.71 | 1,995.57 | -1.372% | 3 | 130 | +0.955% |
| 2026-09-28 | 2,021.95 | 2,023.34 | 2,021.95 | 2,023.34 | -1.617% | 4 | 129 | -0.430% |
| 2026-09-25 | 2,053.10 | 2,056.60 | 2,053.10 | 2,056.60 | +0.884% | 2 | 128 | -2.041% |
| 2026-09-23 | 2,038.57 | 2,038.57 | 2,038.57 | 2,038.57 | -2.534% | 1 | 128 | -1.174% |
| 2026-09-22 | 2,091.56 | 2,091.56 | 2,091.56 | 2,091.56 | +0.411% | 1 | 129 | -3.678% |
| 2026-09-21 | 2,082.99 | 2,082.99 | 2,082.99 | 2,082.99 | +5.547% | 1 | 128 | -3.282% |
| 2026-09-18 | 1,973.31 | 1,973.52 | 1,973.31 | 1,973.52 | +0.521% | 2 | 128 | +2.083% |
| 2026-09-17 | 1,963.98 | 1,963.98 | 1,963.30 | 1,963.30 | +3.898% | 3 | 125 | +2.614% |
| 2026-09-16 | 1,940.17 | 1,940.17 | 1,889.65 | 1,889.65 | -1.472% | 2 | 123 | +6.614% |
| 2026-09-15 | 1,917.88 | 1,917.88 | 1,917.88 | 1,917.88 | -2.315% | 1 | 123 | +5.045% |
| 2026-09-14 | 1,936.98 | 1,964.55 | 1,936.98 | 1,963.33 | -1.407% | 4 | 121 | +2.613% |
| 2026-09-11 | 1,993.93 | 1,993.93 | 1,991.35 | 1,991.35 | +3.265% | 2 | 119 | +1.169% |
| 2026-09-10 | 1,928.38 | 1,928.38 | 1,928.38 | 1,928.38 | -3.797% | 1 | 118 | +4.473% |
| 2026-09-08 | 2,004.77 | 2,004.77 | 2,004.50 | 2,004.50 | -1.620% | 3 | 115 | +0.505% |
| 2026-09-04 | 2,044.69 | 2,044.69 | 2,037.51 | 2,037.51 | -0.779% | 7 | 114 | -1.123% |
| 2026-09-03 | 2,053.50 | 2,053.50 | 2,053.50 | 2,053.50 | +3.165% | 5 | 109 | -1.893% |
| 2026-09-02 | 1,989.42 | 1,991.00 | 1,989.42 | 1,990.50 | -2.772% | 10 | 105 | +1.212% |
| 2026-08-28 | 2,058.77 | 2,058.77 | 2,047.24 | 2,047.24 | -0.774% | 6 | 99 | -1.593% |
| 2026-08-27 | 2,067.97 | 2,067.97 | 2,063.21 | 2,063.21 | +2.531% | 5 | 94 | -2.355% |
| 2026-08-26 | 2,014.22 | 2,014.22 | 2,012.27 | 2,012.27 | +0.146% | 2 | 92 | +0.117% |
| 2026-08-25 | 2,009.33 | 2,009.33 | 2,009.33 | 2,009.33 | -0.720% | 2 | 90 | +0.264% |
| 2026-08-21 | 2,023.84 | 2,023.90 | 2,023.84 | 2,023.90 | -0.176% | 2 | 90 | -0.458% |
| 2026-08-20 | 2,027.46 | 2,027.46 | 2,027.46 | 2,027.46 | -2.042% | 1 | 89 | -0.633% |
| 2026-08-19 | 2,069.72 | 2,069.72 | 2,069.72 | 2,069.72 | -2.397% | 1 | 89 | -2.662% |
| 2026-08-14 | 2,124.29 | 2,124.44 | 2,120.36 | 2,120.54 | +1.926% | 6 | 90 | -4.994% |
| 2026-08-05 | 2,080.46 | 2,080.46 | 2,080.46 | 2,080.46 | -0.907% | 1 | 90 | -3.164% |
| 2026-08-04 | 2,105.81 | 2,105.81 | 2,099.50 | 2,099.50 | +9.378% | 4 | 90 | -4.042% |
| 2026-08-03 | 1,919.49 | 1,919.49 | 1,919.49 | 1,919.49 | +3.404% | 1 | 89 | +4.957% |
| 2026-07-31 | 1,856.31 | 1,856.31 | 1,856.31 | 1,856.31 | +1.449% | 12 | 77 | +8.529% |
| 2026-07-29 | 1,821.93 | 1,829.80 | 1,821.93 | 1,829.80 | -0.986% | 2 | 75 | +10.101% |
| 2026-07-24 | 1,816.16 | 1,848.02 | 1,816.16 | 1,848.02 | -3.380% | 3 | 75 | +9.016% |
| 2026-07-22 | 1,899.61 | 1,912.67 | 1,899.61 | 1,912.67 | +1.720% | 2 | 75 | +5.331% |
| 2026-07-21 | 1,880.32 | 1,880.32 | 1,880.32 | 1,880.32 | -0.131% | 1 | 75 | +7.143% |
| 2026-07-20 | 1,882.79 | 1,882.79 | 1,882.79 | 1,882.79 | -3.033% | 1 | 75 | +7.002% |
| 2026-07-16 | 1,941.68 | 1,941.68 | 1,941.68 | 1,941.68 | +1.322% | 1 | 74 | +3.757% |
| 2026-07-06 | 1,916.35 | 1,916.35 | 1,916.35 | 1,916.35 | +1.495% | 1 | 73 | +5.128% |
| 2026-07-02 | 1,893.69 | 1,893.69 | 1,888.13 | 1,888.13 | +3.071% | 2 | 75 | +6.700% |
| 2026-06-29 | 1,831.87 | 1,831.87 | 1,831.87 | 1,831.87 | +0.856% | 1 | 75 | +9.977% |
| 2026-06-23 | 1,816.33 | 1,816.33 | 1,816.33 | 1,816.33 | -5.892% | 1 | 74 | +10.918% |
| 2026-06-18 | 1,917.53 | 1,930.05 | 1,917.53 | 1,930.05 | +2.851% | 4 | 74 | +4.382% |
| 2026-06-17 | 1,864.98 | 1,904.92 | 1,864.98 | 1,876.55 | +8.652% | 7 | 67 | +7.358% |
| 2026-06-10 | 1,727.12 | 1,727.12 | 1,727.12 | 1,727.12 | -7.362% | 1 | 66 | +16.647% |
| 2026-06-08 | 1,900.50 | 1,900.50 | 1,864.37 | 1,864.37 | +0.998% | 5 | 64 | +8.060% |
| 2026-06-05 | 1,856.05 | 1,856.05 | 1,845.95 | 1,845.95 | -7.983% | 12 | 52 | +9.138% |
| 2026-06-04 | 1,998.31 | 2,006.10 | 1,998.31 | 2,006.10 | +0.671% | 2 | 50 | +0.425% |
| 2026-06-03 | 1,992.73 | 1,992.73 | 1,992.73 | 1,992.73 | -1.525% | 1 | 49 | +1.099% |
| 2026-06-02 | 2,023.60 | 2,023.60 | 2,023.60 | 2,023.60 | +1.571% | 1 | 48 | -0.443% |
| 2026-05-29 | 2,001.69 | 2,001.69 | 1,989.58 | 1,992.30 | +2.216% | 19 | 29 | +1.121% |
| 2026-05-27 | 1,949.10 | 1,949.10 | 1,949.10 | 1,949.10 | +5.455% | 1 | 28 | +3.362% |
| 2026-05-20 | 1,848.27 | 1,848.27 | 1,848.27 | 1,848.27 | +0.981% | 1 | 27 | +9.001% |
| 2026-05-18 | 1,830.32 | 1,830.32 | 1,830.32 | 1,830.32 | -1.994% | 3 | 24 | +10.070% |
| 2026-05-15 | 1,877.04 | 1,877.04 | 1,867.55 | 1,867.55 | +0.796% | 14 | 10 | +7.876% |
| 2026-05-13 | 1,852.81 | 1,852.81 | 1,852.81 | 1,852.81 | +0.100% | 1 | 10 | +8.734% |
| 2026-05-11 | 1,858.90 | 1,865.57 | 1,850.96 | 1,850.96 | +0.844% | 5 | 10 | +8.842% |
| 2026-05-08 | 1,810.64 | 1,835.46 | 1,810.64 | 1,835.46 | +2.568% | 4 | 12 | +9.762% |
| 2026-05-07 | 1,805.07 | 1,805.07 | 1,789.50 | 1,789.50 | -0.842% | 2 | 10 | +12.581% |
| 2026-05-06 | 1,804.69 | 1,804.69 | 1,804.69 | 1,804.69 | +7.535% | 1 | 9 | +11.633% |
| 2026-05-04 | 1,678.25 | 1,678.25 | 1,678.24 | 1,678.24 | +4.325% | 2 | 7 | +20.044% |
| 2026-04-29 | 1,601.53 | 1,608.67 | 1,595.84 | 1,608.67 | +0.288% | 6 | 7 | +25.236% |
| 2026-04-28 | 1,604.05 | 1,604.05 | 1,604.05 | 1,604.05 | -1.242% | 1 | 1 | +25.596% |
| 2026-04-24 | 1,624.23 | 1,624.23 | 1,624.23 | 1,624.23 | +0.719% | 1 | 1 | +24.036% |
| 2026-04-23 | 1,612.64 | 1,612.64 | 1,612.64 | 1,612.64 | 0.000% | 1 | 1 | +24.927% |