SPX270917C07000000
SPX Sep 17 2027 7000.00 Call
optionOPRA
EODOct 27, 2026
1,181.00USD+3.959%(+44.97)22,004Vol52,479OI
SPX270917C07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,146.82 | 1,181.00 | 1,146.79 | 1,181.00 | +3.959% | 22,004 | 30,795 | 0.000% |
| 2026-10-26 | 1,136.03 | 1,136.03 | 1,136.03 | 1,136.03 | +3.177% | 5 | 30,800 | +3.959% |
| 2026-10-23 | 1,101.40 | 1,126.22 | 1,098.49 | 1,101.05 | -1.630% | 19 | 29,456 | +7.261% |
| 2026-10-22 | 1,123.46 | 1,136.79 | 1,119.29 | 1,119.29 | -7.546% | 5,708 | 25,103 | +5.513% |
| 2026-10-21 | 1,169.89 | 1,212.82 | 1,169.79 | 1,210.64 | +3.236% | 26 | 25,102 | -2.448% |
| 2026-10-20 | 1,172.69 | 1,172.69 | 1,172.69 | 1,172.69 | +0.250% | 1 | 26,452 | +0.709% |
| 2026-10-19 | 1,180.40 | 1,180.40 | 1,169.76 | 1,169.76 | -1.307% | 3 | 25,103 | +0.961% |
| 2026-10-15 | 1,185.25 | 1,185.25 | 1,185.25 | 1,185.25 | -5.713% | 7,151 | 17,432 | -0.359% |
| 2026-10-09 | 1,239.73 | 1,257.06 | 1,239.73 | 1,257.06 | +3.147% | 3 | 16,437 | -6.051% |
| 2026-10-08 | 1,216.16 | 1,218.71 | 1,216.16 | 1,218.71 | -2.803% | 7 | 16,432 | -3.094% |
| 2026-10-07 | 1,249.35 | 1,253.86 | 1,249.35 | 1,253.86 | -2.802% | 23 | 16,429 | -5.811% |
| 2026-10-06 | 1,280.09 | 1,290.00 | 1,277.40 | 1,290.00 | +3.970% | 21 | 16,415 | -8.450% |
| 2026-10-05 | 1,240.74 | 1,240.74 | 1,240.74 | 1,240.74 | +3.975% | 1 | 16,415 | -4.815% |
| 2026-10-02 | 1,193.31 | 1,193.31 | 1,193.31 | 1,193.31 | +6.948% | 1 | 16,414 | -1.032% |
| 2026-10-01 | 1,115.79 | 1,115.79 | 1,115.79 | 1,115.79 | -4.486% | 1 | 16,413 | +5.844% |
| 2026-09-30 | 1,191.45 | 1,191.45 | 1,168.20 | 1,168.20 | +0.632% | 3 | 16,412 | +1.096% |
| 2026-09-29 | 1,148.09 | 1,162.26 | 1,148.09 | 1,160.86 | -2.212% | 25 | 16,388 | +1.735% |
| 2026-09-28 | 1,171.41 | 1,187.12 | 1,171.41 | 1,187.12 | -1.390% | 11 | 16,385 | -0.516% |
| 2026-09-25 | 1,206.77 | 1,206.77 | 1,203.85 | 1,203.85 | +0.393% | 2 | 16,384 | -1.898% |
| 2026-09-23 | 1,224.10 | 1,224.10 | 1,199.14 | 1,199.14 | -4.367% | 4,102 | 13,353 | -1.513% |
| 2026-09-22 | 1,253.90 | 1,253.90 | 1,253.90 | 1,253.90 | -0.023% | 5 | 13,353 | -5.814% |
| 2026-09-21 | 1,186.93 | 1,255.06 | 1,186.93 | 1,254.19 | +10.493% | 6,029 | 7,341 | -5.836% |
| 2026-09-18 | 1,131.75 | 1,136.03 | 1,125.92 | 1,135.09 | -0.248% | 4,024 | 3,329 | +4.045% |
| 2026-09-17 | 1,137.78 | 1,141.33 | 1,137.78 | 1,137.91 | +6.014% | 3 | 3,326 | +3.787% |
| 2026-09-16 | 1,073.36 | 1,073.36 | 1,073.36 | 1,073.36 | -2.229% | 1 | 3,326 | +10.028% |
| 2026-09-15 | 1,120.26 | 1,120.26 | 1,096.74 | 1,097.83 | -3.549% | 8 | 3,319 | +7.576% |
| 2026-09-14 | 1,116.59 | 1,144.77 | 1,116.59 | 1,138.23 | -2.591% | 818 | 1,256 | +3.758% |
| 2026-09-11 | 1,162.30 | 1,168.59 | 1,162.30 | 1,168.50 | +5.461% | 1,252 | 1,256 | +1.070% |
| 2026-09-10 | 1,113.81 | 1,113.81 | 1,107.86 | 1,107.99 | -2.923% | 306 | 954 | +6.589% |
| 2026-09-09 | 1,137.38 | 1,148.10 | 1,137.38 | 1,141.35 | -3.557% | 13 | 943 | +3.474% |
| 2026-09-08 | 1,183.45 | 1,183.45 | 1,183.45 | 1,183.45 | -1.254% | 6 | 943 | -0.207% |
| 2026-09-04 | 1,198.05 | 1,198.48 | 1,198.05 | 1,198.48 | -2.460% | 9 | 943 | -1.459% |
| 2026-09-03 | 1,228.71 | 1,228.71 | 1,228.71 | 1,228.71 | +5.273% | 1 | 942 | -3.883% |
| 2026-09-02 | 1,177.88 | 1,178.22 | 1,162.50 | 1,167.17 | +3.148% | 58 | 900 | +1.185% |
| 2026-09-01 | 1,149.05 | 1,149.05 | 1,131.55 | 1,131.55 | -5.230% | 3 | 899 | +4.370% |
| 2026-08-31 | 1,187.61 | 1,194.00 | 1,183.00 | 1,194.00 | -2.500% | 4 | 899 | -1.089% |
| 2026-08-28 | 1,237.62 | 1,237.62 | 1,224.61 | 1,224.61 | +0.071% | 21 | 892 | -3.561% |
| 2026-08-27 | 1,243.70 | 1,243.70 | 1,223.74 | 1,223.74 | +2.421% | 6 | 895 | -3.493% |
| 2026-08-26 | 1,183.00 | 1,196.61 | 1,183.00 | 1,194.81 | -0.169% | 752 | 165 | -1.156% |
| 2026-08-25 | 1,195.61 | 1,196.83 | 1,194.11 | 1,196.83 | -0.852% | 4 | 164 | -1.323% |
| 2026-08-21 | 1,207.11 | 1,207.11 | 1,207.11 | 1,207.11 | +2.043% | 3 | 164 | -2.163% |
| 2026-08-20 | 1,188.95 | 1,189.10 | 1,182.94 | 1,182.94 | -3.864% | 11 | 158 | -0.164% |
| 2026-08-19 | 1,230.49 | 1,230.49 | 1,230.49 | 1,230.49 | +0.074% | 1 | 157 | -4.022% |
| 2026-08-18 | 1,238.04 | 1,238.24 | 1,229.58 | 1,229.58 | -1.659% | 14 | 145 | -3.951% |
| 2026-08-06 | 1,255.45 | 1,255.45 | 1,250.32 | 1,250.32 | -3.537% | 4 | 143 | -5.544% |
| 2026-08-05 | 1,294.59 | 1,296.17 | 1,294.59 | 1,296.17 | +0.489% | 2 | 144 | -8.885% |
| 2026-08-04 | 1,289.86 | 1,289.86 | 1,289.86 | 1,289.86 | +13.079% | 1 | 145 | -8.440% |
| 2026-08-03 | 1,119.76 | 1,140.67 | 1,119.76 | 1,140.67 | +6.285% | 2 | 143 | +3.536% |
| 2026-07-31 | 1,073.22 | 1,073.22 | 1,073.22 | 1,073.22 | +2.748% | 1 | 143 | +10.043% |
| 2026-07-30 | 1,044.52 | 1,044.52 | 1,044.52 | 1,044.52 | -0.128% | 1 | 142 | +13.066% |
| 2026-07-29 | 1,045.86 | 1,045.86 | 1,045.86 | 1,045.86 | -0.239% | 1 | 142 | +12.921% |
| 2026-07-28 | 1,019.88 | 1,050.37 | 1,019.62 | 1,048.37 | +1.294% | 6 | 141 | +12.651% |
| 2026-07-27 | 1,074.80 | 1,074.80 | 1,034.98 | 1,034.98 | -3.053% | 3 | 138 | +14.108% |
| 2026-07-24 | 1,041.36 | 1,067.57 | 1,041.36 | 1,067.57 | -4.979% | 3 | 140 | +10.625% |
| 2026-07-22 | 1,112.25 | 1,123.51 | 1,112.25 | 1,123.51 | +2.550% | 2 | 140 | +5.117% |
| 2026-07-21 | 1,095.57 | 1,095.57 | 1,095.57 | 1,095.57 | +0.361% | 1 | 140 | +7.798% |
| 2026-07-17 | 1,091.63 | 1,091.63 | 1,091.63 | 1,091.63 | -4.537% | 1 | 139 | +8.187% |
| 2026-07-16 | 1,143.51 | 1,143.51 | 1,143.51 | 1,143.51 | -0.179% | 26 | 118 | +3.279% |
| 2026-07-15 | 1,145.56 | 1,145.56 | 1,145.56 | 1,145.56 | -0.902% | 15 | 103 | +3.094% |
| 2026-07-10 | 1,155.99 | 1,155.99 | 1,155.99 | 1,155.99 | +5.716% | 1 | 103 | +2.164% |
| 2026-07-08 | 1,093.49 | 1,093.49 | 1,093.49 | 1,093.49 | -1.638% | 1 | 103 | +8.003% |
| 2026-07-07 | 1,133.50 | 1,134.10 | 1,104.70 | 1,111.70 | +3.408% | 21 | 102 | +6.234% |
| 2026-07-02 | 1,106.98 | 1,106.98 | 1,075.06 | 1,075.06 | -3.982% | 2 | 103 | +9.854% |
| 2026-06-30 | 1,108.88 | 1,119.85 | 1,108.75 | 1,119.65 | +6.017% | 64 | 71 | +5.479% |
| 2026-06-29 | 1,057.26 | 1,057.26 | 1,056.10 | 1,056.10 | +1.897% | 2 | 70 | +11.827% |
| 2026-06-26 | 1,036.44 | 1,036.44 | 1,036.44 | 1,036.44 | +0.166% | 1 | 70 | +13.948% |
| 2026-06-25 | 1,034.72 | 1,034.72 | 1,034.72 | 1,034.72 | -3.401% | 1 | 70 | +14.137% |
| 2026-06-24 | 1,071.34 | 1,071.34 | 1,071.15 | 1,071.15 | +1.632% | 2 | 70 | +10.255% |
| 2026-06-23 | 1,053.95 | 1,053.95 | 1,053.95 | 1,053.95 | -8.285% | 1 | 69 | +12.055% |
| 2026-06-18 | 1,149.16 | 1,149.16 | 1,149.16 | 1,149.16 | +4.021% | 1 | 69 | +2.771% |
| 2026-06-17 | 1,096.58 | 1,127.83 | 1,096.58 | 1,104.74 | -4.593% | 20 | 61 | +6.903% |
| 2026-06-16 | 1,159.78 | 1,159.78 | 1,157.92 | 1,157.92 | -2.572% | 2 | 60 | +1.993% |
| 2026-06-15 | 1,166.30 | 1,188.49 | 1,166.30 | 1,188.49 | +20.963% | 4 | 61 | -0.630% |
| 2026-06-10 | 982.52 | 982.52 | 982.52 | 982.52 | -10.510% | 1 | 60 | +20.201% |
| 2026-06-08 | 1,099.90 | 1,099.90 | 1,097.91 | 1,097.91 | -2.503% | 4 | 59 | +7.568% |
| 2026-06-05 | 1,126.10 | 1,126.10 | 1,126.10 | 1,126.10 | -8.604% | 1 | 59 | +4.875% |
| 2026-06-04 | 1,232.11 | 1,232.11 | 1,232.11 | 1,232.11 | +1.873% | 1 | 58 | -4.148% |
| 2026-05-29 | 1,218.49 | 1,218.49 | 1,205.41 | 1,209.46 | +0.331% | 29 | 48 | -2.353% |
| 2026-05-28 | 1,205.47 | 1,205.47 | 1,205.47 | 1,205.47 | +2.892% | 1 | 47 | -2.030% |
| 2026-05-27 | 1,171.59 | 1,171.59 | 1,171.59 | 1,171.59 | +1.955% | 1 | 47 | +0.803% |
| 2026-05-22 | 1,144.66 | 1,149.13 | 1,144.66 | 1,149.13 | +3.884% | 4 | 46 | +2.773% |
| 2026-05-21 | 1,078.56 | 1,106.17 | 1,078.56 | 1,106.17 | +4.341% | 12 | 44 | +6.765% |
| 2026-05-19 | 1,058.09 | 1,060.17 | 1,058.09 | 1,060.15 | -4.991% | 8 | 40 | +11.399% |
| 2026-05-15 | 1,115.84 | 1,115.84 | 1,115.84 | 1,115.84 | +3.759% | 12 | 33 | +5.840% |
| 2026-05-12 | 1,057.90 | 1,075.42 | 1,057.90 | 1,075.42 | -1.773% | 7 | 32 | +9.818% |
| 2026-05-11 | 1,091.47 | 1,094.83 | 1,091.47 | 1,094.83 | +6.397% | 3 | 32 | +7.871% |
| 2026-05-07 | 1,045.60 | 1,051.44 | 1,029.00 | 1,029.00 | -1.153% | 4 | 31 | +14.772% |
| 2026-05-06 | 1,034.30 | 1,041.00 | 1,034.30 | 1,041.00 | +6.951% | 4 | 30 | +13.449% |
| 2026-05-05 | 960.70 | 973.45 | 960.70 | 973.34 | +4.758% | 5 | 28 | +21.335% |
| 2026-05-04 | 935.61 | 935.61 | 923.77 | 929.13 | -0.811% | 26 | 2 | +27.108% |
| 2026-04-30 | 936.73 | 936.73 | 936.73 | 936.73 | +7.857% | 1 | 2 | +26.077% |
| 2026-04-24 | 868.49 | 868.49 | 868.49 | 868.49 | 0.000% | 1 | 1 | +35.983% |