SPX270917C07600000
SPX Sep 17 2027 7600.00 Call
optionOPRA
EODOct 28, 2026
737.19USD+0.019%(+0.14)10Vol7,516OI
SPX270917C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 736.91 | 737.19 | 727.84 | 737.19 | +0.019% | 10 | 7,516 | 0.000% |
| 2026-10-27 | 702.40 | 737.05 | 702.37 | 737.05 | +8.307% | 292 | 7,268 | +0.019% |
| 2026-10-26 | 680.61 | 680.61 | 680.52 | 680.52 | -0.265% | 4 | 7,268 | +8.327% |
| 2026-10-23 | 682.27 | 682.33 | 682.27 | 682.33 | -0.552% | 2 | 7,268 | +8.040% |
| 2026-10-22 | 683.98 | 697.21 | 676.95 | 686.12 | -6.770% | 24 | 7,269 | +7.443% |
| 2026-10-21 | 735.97 | 735.97 | 735.94 | 735.94 | +2.914% | 2 | 7,269 | +0.170% |
| 2026-10-19 | 715.10 | 715.10 | 715.10 | 715.10 | +2.892% | 1 | 7,269 | +3.089% |
| 2026-10-16 | 711.62 | 712.91 | 695.00 | 695.00 | -5.687% | 138 | 7,269 | +6.071% |
| 2026-10-15 | 736.91 | 736.91 | 736.91 | 736.91 | -0.585% | 1 | 7,269 | +0.038% |
| 2026-10-14 | 739.23 | 741.25 | 739.23 | 741.25 | -7.106% | 5 | 7,269 | -0.548% |
| 2026-10-13 | 800.99 | 800.99 | 797.94 | 797.95 | +0.239% | 4 | 7,239 | -7.615% |
| 2026-10-12 | 807.35 | 807.35 | 796.05 | 796.05 | -1.937% | 34 | 7,269 | -7.394% |
| 2026-10-09 | 785.31 | 811.80 | 785.31 | 811.77 | +5.359% | 100 | 7,269 | -9.187% |
| 2026-10-08 | 790.01 | 790.01 | 770.48 | 770.48 | -4.034% | 3 | 7,269 | -4.321% |
| 2026-10-07 | 783.41 | 802.87 | 783.41 | 802.87 | -2.797% | 6 | 7,269 | -8.181% |
| 2026-10-06 | 836.24 | 836.34 | 825.97 | 825.97 | +3.133% | 200 | 7,269 | -10.749% |
| 2026-10-05 | 800.88 | 800.88 | 800.88 | 800.88 | +6.191% | 1 | 7,270 | -7.953% |
| 2026-10-02 | 753.87 | 754.19 | 753.87 | 754.19 | +5.351% | 4 | 7,270 | -2.254% |
| 2026-10-01 | 689.26 | 715.88 | 689.26 | 715.88 | -1.946% | 23 | 7,269 | +2.977% |
| 2026-09-30 | 735.55 | 753.91 | 730.09 | 730.09 | +1.565% | 685 | 6,609 | +0.972% |
| 2026-09-29 | 717.95 | 718.84 | 713.76 | 718.84 | -1.993% | 238 | 6,466 | +2.553% |
| 2026-09-28 | 747.89 | 750.96 | 729.48 | 733.46 | -5.099% | 6 | 6,468 | +0.509% |
| 2026-09-25 | 756.86 | 777.63 | 753.00 | 772.87 | +2.299% | 6 | 6,465 | -4.617% |
| 2026-09-24 | 729.69 | 755.50 | 729.69 | 755.50 | -0.483% | 7 | 6,465 | -2.424% |
| 2026-09-23 | 764.30 | 764.30 | 759.17 | 759.17 | -4.719% | 14 | 6,460 | -2.895% |
| 2026-09-22 | 797.35 | 797.35 | 796.77 | 796.77 | +1.325% | 216 | 6,253 | -7.478% |
| 2026-09-21 | 779.04 | 786.35 | 779.04 | 786.35 | +10.644% | 2 | 6,251 | -6.252% |
| 2026-09-18 | 695.08 | 710.70 | 695.08 | 710.70 | +0.523% | 548 | 5,765 | +3.727% |
| 2026-09-17 | 707.00 | 707.00 | 707.00 | 707.00 | +8.008% | 486 | 5,280 | +4.270% |
| 2026-09-16 | 689.05 | 689.05 | 652.40 | 654.58 | -2.780% | 551 | 4,768 | +12.620% |
| 2026-09-15 | 689.10 | 689.10 | 669.09 | 673.30 | -5.450% | 2,722 | 2,079 | +9.489% |
| 2026-09-14 | 691.20 | 715.44 | 689.80 | 712.11 | -2.785% | 9 | 2,075 | +3.522% |
| 2026-09-11 | 735.96 | 737.72 | 732.51 | 732.51 | +5.998% | 77 | 2,000 | +0.639% |
| 2026-09-10 | 694.70 | 694.70 | 684.01 | 691.06 | -2.763% | 1,083 | 1,278 | +6.675% |
| 2026-09-09 | 720.78 | 723.67 | 709.53 | 710.70 | -10.126% | 253 | 1,119 | +3.727% |
| 2026-09-03 | 761.92 | 790.77 | 761.92 | 790.77 | +7.837% | 9 | 1,117 | -6.776% |
| 2026-09-02 | 733.30 | 733.30 | 733.30 | 733.30 | +0.669% | 1,101 | 190 | +0.530% |
| 2026-09-01 | 728.43 | 728.43 | 728.43 | 728.43 | -3.718% | 4 | 186 | +1.203% |
| 2026-08-31 | 754.43 | 756.56 | 754.43 | 756.56 | -7.030% | 4 | 186 | -2.560% |
| 2026-08-28 | 813.77 | 813.77 | 813.77 | 813.77 | +7.701% | 1 | 187 | -9.411% |
| 2026-08-26 | 755.58 | 755.58 | 755.58 | 755.58 | -1.720% | 9 | 178 | -2.434% |
| 2026-08-25 | 773.86 | 774.06 | 766.63 | 768.80 | +0.849% | 54 | 184 | -4.112% |
| 2026-08-24 | 762.33 | 762.33 | 762.33 | 762.33 | -0.725% | 1 | 182 | -3.298% |
| 2026-08-21 | 767.90 | 767.90 | 767.90 | 767.90 | +0.944% | 1 | 181 | -3.999% |
| 2026-08-20 | 760.56 | 760.73 | 759.19 | 760.72 | -13.653% | 41 | 173 | -3.093% |
| 2026-08-14 | 878.66 | 881.00 | 877.80 | 881.00 | +5.462% | 8 | 173 | -16.323% |
| 2026-08-07 | 833.31 | 839.10 | 833.31 | 835.37 | +1.676% | 8 | 169 | -11.753% |
| 2026-08-06 | 839.66 | 839.66 | 821.03 | 821.60 | -2.424% | 33 | 154 | -10.274% |
| 2026-08-05 | 881.92 | 881.92 | 842.01 | 842.01 | +3.225% | 23 | 159 | -12.449% |
| 2026-08-04 | 804.06 | 815.70 | 804.06 | 815.70 | +9.516% | 2 | 160 | -9.625% |
| 2026-08-03 | 724.86 | 745.13 | 721.33 | 744.82 | +22.407% | 56 | 160 | -1.024% |
| 2026-07-30 | 608.48 | 608.48 | 608.48 | 608.48 | -2.862% | 1 | 160 | +21.153% |
| 2026-07-29 | 605.30 | 639.81 | 597.72 | 626.41 | -0.927% | 96 | 168 | +17.685% |
| 2026-07-28 | 632.27 | 632.27 | 632.27 | 632.27 | -0.688% | 8 | 168 | +16.594% |
| 2026-07-27 | 644.41 | 644.41 | 626.39 | 636.65 | -0.304% | 16 | 183 | +15.792% |
| 2026-07-23 | 639.38 | 639.38 | 638.59 | 638.59 | -10.233% | 10 | 186 | +15.440% |
| 2026-07-22 | 711.39 | 711.39 | 711.39 | 711.39 | +1.117% | 1 | 186 | +3.627% |
| 2026-07-21 | 706.61 | 706.61 | 703.53 | 703.53 | +2.305% | 12 | 197 | +4.784% |
| 2026-07-20 | 687.68 | 687.68 | 687.68 | 687.68 | +0.089% | 8 | 197 | +7.200% |
| 2026-07-17 | 687.07 | 687.07 | 687.07 | 687.07 | -7.018% | 1 | 198 | +7.295% |
| 2026-07-14 | 738.93 | 738.93 | 738.93 | 738.93 | +0.898% | 2 | 196 | -0.235% |
| 2026-07-13 | 728.93 | 732.35 | 728.93 | 732.35 | -3.516% | 7 | 189 | +0.661% |
| 2026-07-10 | 759.04 | 759.04 | 759.04 | 759.04 | +7.085% | 1 | 189 | -2.879% |
| 2026-07-07 | 719.61 | 719.61 | 702.28 | 708.82 | -0.521% | 14 | 176 | +4.002% |
| 2026-07-02 | 712.52 | 712.53 | 712.52 | 712.53 | -0.543% | 2 | 175 | +3.461% |
| 2026-07-01 | 716.42 | 716.42 | 716.42 | 716.42 | +0.060% | 15 | 175 | +2.899% |
| 2026-06-30 | 709.65 | 715.99 | 709.65 | 715.99 | +9.680% | 9 | 168 | +2.961% |
| 2026-06-26 | 614.24 | 652.80 | 614.24 | 652.80 | -10.146% | 2 | 169 | +12.927% |
| 2026-06-22 | 735.38 | 736.77 | 724.36 | 726.51 | -1.600% | 164 | 86 | +1.470% |
| 2026-06-18 | 726.23 | 741.61 | 724.67 | 738.32 | -1.531% | 68 | 21 | -0.153% |
| 2026-06-16 | 769.73 | 769.73 | 749.80 | 749.80 | -2.663% | 3 | 20 | -1.682% |
| 2026-06-15 | 770.31 | 770.31 | 770.31 | 770.31 | +10.391% | 1 | 19 | -4.300% |
| 2026-06-12 | 697.80 | 697.80 | 697.80 | 697.80 | +12.548% | 2 | 19 | +5.645% |
| 2026-06-11 | 620.00 | 620.00 | 620.00 | 620.00 | -15.214% | 2 | 17 | +18.902% |
| 2026-05-22 | 745.14 | 745.14 | 731.25 | 731.25 | +6.147% | 21 | 8 | +0.812% |
| 2026-05-21 | 686.30 | 688.90 | 685.77 | 688.90 | +0.932% | 8 | 5 | +7.010% |
| 2026-05-19 | 682.54 | 682.54 | 682.54 | 682.54 | +22.269% | 2 | 3 | +8.007% |
| 2026-05-04 | 558.79 | 558.79 | 558.23 | 558.23 | -3.186% | 2 | 2 | +32.058% |
| 2026-05-01 | 581.63 | 581.63 | 576.60 | 576.60 | 0.000% | 2 | 0 | +27.851% |