SPX270917C07500000
SPX Sep 17 2027 7500.00 Call
optionOPRA
EODOct 27, 2026
806.98USD+3.452%(+26.93)14Vol2,623OI
SPX270917C07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 791.35 | 808.29 | 791.35 | 806.98 | +3.452% | 14 | 2,637 | 0.000% |
| 2026-10-26 | 762.29 | 780.08 | 762.29 | 780.05 | +5.951% | 8 | 2,637 | +3.452% |
| 2026-10-23 | 737.12 | 737.12 | 735.76 | 736.24 | -1.930% | 209 | 2,456 | +9.608% |
| 2026-10-22 | 764.42 | 766.03 | 750.38 | 750.73 | -9.367% | 19 | 2,455 | +7.493% |
| 2026-10-21 | 808.58 | 833.45 | 808.54 | 828.32 | +4.790% | 411 | 2,220 | -2.576% |
| 2026-10-20 | 796.52 | 806.81 | 789.09 | 790.46 | -0.427% | 90 | 2,183 | +2.090% |
| 2026-10-16 | 794.02 | 794.02 | 793.85 | 793.85 | -3.352% | 2 | 2,183 | +1.654% |
| 2026-10-15 | 816.99 | 821.38 | 811.04 | 821.38 | +2.943% | 14 | 2,179 | -1.753% |
| 2026-10-14 | 835.18 | 835.18 | 797.90 | 797.90 | -6.973% | 6 | 2,180 | +1.138% |
| 2026-10-13 | 873.61 | 873.61 | 857.27 | 857.71 | -1.237% | 6 | 2,177 | -5.915% |
| 2026-10-12 | 881.74 | 881.84 | 868.15 | 868.45 | -1.084% | 170 | 2,111 | -7.078% |
| 2026-10-09 | 862.30 | 883.68 | 858.93 | 877.97 | +2.593% | 441 | 1,726 | -8.086% |
| 2026-10-08 | 860.19 | 866.04 | 855.41 | 855.78 | -1.840% | 719 | 1,156 | -5.702% |
| 2026-10-07 | 853.90 | 876.20 | 853.90 | 871.82 | -2.542% | 254 | 1,204 | -7.437% |
| 2026-10-06 | 906.79 | 906.79 | 893.24 | 894.56 | +2.624% | 270 | 982 | -9.790% |
| 2026-10-05 | 839.77 | 871.69 | 839.77 | 871.69 | +6.706% | 3 | 983 | -7.424% |
| 2026-10-02 | 826.96 | 826.96 | 816.91 | 816.91 | -0.499% | 7 | 982 | -1.216% |
| 2026-09-30 | 820.22 | 824.88 | 817.61 | 821.01 | +3.749% | 9 | 980 | -1.709% |
| 2026-09-29 | 800.70 | 800.70 | 779.58 | 791.34 | -1.456% | 11 | 980 | +1.976% |
| 2026-09-28 | 816.93 | 816.93 | 803.03 | 803.03 | -3.355% | 9 | 976 | +0.492% |
| 2026-09-25 | 830.91 | 830.91 | 830.91 | 830.91 | +4.163% | 1 | 975 | -2.880% |
| 2026-09-24 | 797.70 | 797.70 | 797.70 | 797.70 | -4.135% | 1 | 975 | +1.163% |
| 2026-09-23 | 832.21 | 832.21 | 832.11 | 832.11 | -4.008% | 2 | 976 | -3.020% |
| 2026-09-22 | 866.85 | 866.85 | 866.85 | 866.85 | +12.568% | 1 | 977 | -6.907% |
| 2026-09-18 | 767.21 | 770.81 | 767.21 | 770.07 | +0.331% | 7 | 975 | +4.793% |
| 2026-09-17 | 767.53 | 767.53 | 767.53 | 767.53 | +7.416% | 2 | 973 | +5.140% |
| 2026-09-16 | 714.53 | 714.54 | 714.53 | 714.54 | -4.170% | 2 | 971 | +12.937% |
| 2026-09-15 | 748.49 | 748.49 | 738.22 | 745.63 | -0.984% | 5 | 969 | +8.228% |
| 2026-09-14 | 753.16 | 753.16 | 753.04 | 753.04 | -6.754% | 27 | 968 | +7.163% |
| 2026-09-11 | 805.12 | 807.58 | 804.13 | 807.58 | +6.167% | 44 | 961 | -0.074% |
| 2026-09-10 | 747.96 | 760.67 | 747.63 | 760.67 | -3.352% | 62 | 919 | +6.088% |
| 2026-09-09 | 787.05 | 787.05 | 787.05 | 787.05 | -5.433% | 1 | 970 | +2.532% |
| 2026-09-03 | 832.27 | 832.27 | 832.27 | 832.27 | +4.151% | 1 | 890 | -3.039% |
| 2026-09-02 | 799.35 | 799.35 | 799.10 | 799.10 | +2.541% | 2 | 890 | +0.986% |
| 2026-09-01 | 800.77 | 800.77 | 777.11 | 779.30 | -5.640% | 8 | 888 | +3.552% |
| 2026-08-31 | 818.96 | 825.88 | 818.96 | 825.88 | -0.475% | 35 | 857 | -2.288% |
| 2026-08-25 | 829.82 | 829.82 | 829.82 | 829.82 | -0.288% | 1 | 857 | -2.752% |
| 2026-08-24 | 822.86 | 832.22 | 816.46 | 832.22 | -1.465% | 6 | 857 | -3.033% |
| 2026-08-20 | 849.69 | 849.69 | 844.59 | 844.59 | -7.372% | 2 | 856 | -4.453% |
| 2026-08-17 | 924.31 | 924.31 | 911.81 | 911.81 | +1.479% | 6 | 855 | -11.497% |
| 2026-08-11 | 898.35 | 898.52 | 898.35 | 898.52 | -2.152% | 2 | 855 | -10.188% |
| 2026-08-10 | 921.22 | 921.22 | 918.28 | 918.28 | +0.466% | 6 | 851 | -12.120% |
| 2026-08-07 | 899.03 | 914.03 | 899.03 | 914.02 | +2.814% | 23 | 840 | -11.711% |
| 2026-08-06 | 905.23 | 905.23 | 889.00 | 889.00 | -1.986% | 9 | 838 | -9.226% |
| 2026-08-05 | 934.30 | 934.30 | 906.98 | 907.01 | -1.980% | 113 | 920 | -11.029% |
| 2026-08-04 | 925.34 | 925.34 | 925.33 | 925.33 | +17.283% | 2 | 922 | -12.790% |
| 2026-08-03 | 787.31 | 788.97 | 787.19 | 788.97 | +7.182% | 112 | 866 | +2.283% |
| 2026-07-31 | 736.10 | 736.10 | 736.10 | 736.10 | +6.965% | 5 | 861 | +9.629% |
| 2026-07-30 | 663.31 | 688.17 | 663.31 | 688.17 | -2.335% | 2 | 861 | +17.265% |
| 2026-07-29 | 699.34 | 704.62 | 665.90 | 704.62 | -0.139% | 6 | 860 | +14.527% |
| 2026-07-28 | 705.60 | 705.60 | 705.60 | 705.60 | +1.288% | 1 | 859 | +14.368% |
| 2026-07-27 | 688.48 | 699.39 | 684.00 | 696.63 | -3.796% | 33 | 857 | +15.841% |
| 2026-07-24 | 702.52 | 726.61 | 702.52 | 724.12 | +3.379% | 3 | 856 | +11.443% |
| 2026-07-23 | 698.90 | 700.45 | 698.90 | 700.45 | -8.455% | 2 | 855 | +15.209% |
| 2026-07-22 | 765.14 | 765.14 | 765.14 | 765.14 | -0.291% | 1 | 854 | +5.468% |
| 2026-07-21 | 745.60 | 767.37 | 745.60 | 767.37 | +1.374% | 31 | 841 | +5.162% |
| 2026-07-20 | 749.82 | 756.97 | 749.82 | 756.97 | -3.275% | 2 | 843 | +6.607% |
| 2026-07-16 | 782.60 | 782.60 | 782.60 | 782.60 | -1.262% | 2 | 841 | +3.115% |
| 2026-07-15 | 811.57 | 812.55 | 792.60 | 792.60 | -0.059% | 12 | 838 | +1.814% |
| 2026-07-13 | 793.18 | 794.09 | 793.07 | 793.07 | +4.416% | 47 | 838 | +1.754% |
| 2026-07-08 | 748.45 | 759.53 | 748.45 | 759.53 | -1.689% | 8 | 836 | +6.247% |
| 2026-07-07 | 764.97 | 782.82 | 763.73 | 772.58 | +0.356% | 25 | 823 | +4.453% |
| 2026-07-02 | 769.84 | 769.84 | 769.84 | 769.84 | -0.915% | 1 | 703 | +4.824% |
| 2026-07-01 | 777.56 | 777.56 | 776.95 | 776.95 | -0.281% | 4 | 703 | +3.865% |
| 2026-06-30 | 778.93 | 779.62 | 778.61 | 779.14 | +8.515% | 141 | 645 | +3.573% |
| 2026-06-25 | 723.33 | 723.33 | 718.00 | 718.00 | +0.985% | 6 | 525 | +12.393% |
| 2026-06-24 | 736.45 | 737.05 | 711.00 | 711.00 | -3.992% | 104 | 493 | +13.499% |
| 2026-06-23 | 740.56 | 740.56 | 740.56 | 740.56 | -5.909% | 2 | 491 | +8.969% |
| 2026-06-22 | 792.45 | 798.03 | 787.07 | 787.07 | -1.895% | 17 | 487 | +2.530% |
| 2026-06-18 | 788.96 | 807.24 | 787.19 | 802.27 | +2.659% | 58 | 454 | +0.587% |
| 2026-06-17 | 808.73 | 808.73 | 781.49 | 781.49 | -5.778% | 8 | 453 | +3.262% |
| 2026-06-15 | 829.41 | 829.41 | 829.41 | 829.41 | +10.181% | 1 | 452 | -2.704% |
| 2026-06-12 | 752.86 | 752.86 | 752.77 | 752.77 | -2.320% | 127 | 328 | +7.201% |
| 2026-06-08 | 770.88 | 770.88 | 770.65 | 770.65 | -9.512% | 2 | 328 | +4.714% |
| 2026-06-04 | 851.66 | 851.66 | 851.66 | 851.66 | +0.304% | 1 | 327 | -5.246% |
| 2026-05-28 | 844.02 | 849.08 | 843.35 | 849.08 | +3.637% | 96 | 287 | -4.958% |
| 2026-05-27 | 823.04 | 823.82 | 819.28 | 819.28 | +1.582% | 20 | 277 | -1.501% |
| 2026-05-22 | 806.28 | 807.16 | 804.96 | 806.52 | +8.089% | 91 | 221 | +0.057% |
| 2026-05-21 | 747.19 | 747.19 | 746.00 | 746.16 | +2.260% | 6 | 221 | +8.151% |
| 2026-05-19 | 711.94 | 729.67 | 711.94 | 729.67 | -2.218% | 11 | 216 | +10.595% |
| 2026-05-12 | 720.89 | 746.22 | 720.34 | 746.22 | +5.931% | 6 | 218 | +8.142% |
| 2026-05-07 | 703.77 | 704.44 | 702.60 | 704.44 | +8.437% | 4 | 220 | +14.556% |
| 2026-05-05 | 649.63 | 649.63 | 649.63 | 649.63 | +14.482% | 1 | 25 | +24.221% |
| 2026-04-24 | 568.71 | 568.71 | 567.45 | 567.45 | 0.000% | 25 | 25 | +42.212% |