SPX270917C07700000
SPX Sep 17 2027 7700.00 Call
optionOPRA
EODOct 27, 2026
647.57USD+2.391%(+15.12)4Vol10,421OI
SPX270917C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 644.41 | 647.57 | 644.41 | 647.57 | +2.391% | 4 | 10,551 | 0.000% |
| 2026-10-26 | 641.94 | 641.96 | 632.45 | 632.45 | +4.995% | 144 | 10,552 | +2.391% |
| 2026-10-23 | 609.54 | 618.30 | 602.36 | 602.36 | -2.384% | 120 | 10,753 | +7.505% |
| 2026-10-22 | 624.38 | 624.38 | 617.07 | 617.07 | -6.367% | 204 | 10,553 | +4.943% |
| 2026-10-20 | 659.45 | 659.45 | 659.03 | 659.03 | +0.998% | 4 | 10,059 | -1.739% |
| 2026-10-19 | 640.81 | 652.52 | 640.77 | 652.52 | +3.080% | 25 | 10,068 | -0.759% |
| 2026-10-16 | 686.64 | 686.64 | 633.02 | 633.02 | -5.636% | 5 | 10,063 | +2.299% |
| 2026-10-15 | 678.85 | 678.85 | 670.83 | 670.83 | +2.003% | 120 | 10,062 | -3.467% |
| 2026-10-14 | 681.55 | 681.55 | 657.64 | 657.66 | -10.796% | 58 | 10,026 | -1.534% |
| 2026-10-09 | 727.29 | 737.25 | 727.29 | 737.25 | +3.285% | 608 | 9,418 | -12.164% |
| 2026-10-08 | 713.80 | 713.80 | 713.80 | 713.80 | -2.839% | 50 | 9,368 | -9.279% |
| 2026-10-07 | 719.19 | 735.85 | 718.94 | 734.66 | -4.038% | 10 | 9,366 | -11.854% |
| 2026-10-06 | 745.66 | 765.57 | 745.66 | 765.57 | +4.559% | 2 | 9,366 | -15.413% |
| 2026-10-05 | 701.22 | 732.19 | 701.22 | 732.19 | +6.766% | 884 | 8,600 | -11.557% |
| 2026-10-02 | 690.68 | 690.68 | 680.50 | 685.79 | +5.922% | 46 | 8,570 | -5.573% |
| 2026-10-01 | 648.55 | 655.38 | 626.15 | 647.45 | -0.952% | 1,188 | 7,885 | +0.019% |
| 2026-09-30 | 678.33 | 685.88 | 653.67 | 653.67 | -0.079% | 1,401 | 7,378 | -0.933% |
| 2026-09-29 | 661.16 | 661.16 | 647.96 | 654.19 | -2.047% | 204 | 7,344 | -1.012% |
| 2026-09-28 | 680.87 | 685.15 | 663.71 | 667.86 | -5.310% | 633 | 7,027 | -3.038% |
| 2026-09-25 | 688.00 | 709.79 | 683.94 | 705.31 | +3.265% | 76 | 6,975 | -8.186% |
| 2026-09-24 | 677.30 | 689.56 | 677.30 | 683.01 | -0.410% | 1,089 | 5,459 | -5.189% |
| 2026-09-23 | 706.08 | 706.08 | 684.06 | 685.82 | -6.719% | 292 | 5,507 | -5.577% |
| 2026-09-22 | 737.80 | 737.80 | 730.75 | 735.22 | -0.619% | 63 | 5,477 | -11.922% |
| 2026-09-21 | 706.25 | 740.70 | 706.25 | 739.80 | +15.297% | 7 | 5,474 | -12.467% |
| 2026-09-18 | 631.27 | 642.11 | 631.00 | 641.65 | +8.902% | 442 | 5,391 | +0.923% |
| 2026-09-16 | 633.39 | 633.39 | 589.20 | 589.20 | -4.181% | 73 | 4,813 | +9.907% |
| 2026-09-15 | 608.18 | 614.91 | 607.50 | 614.91 | -4.976% | 1,004 | 4,508 | +5.311% |
| 2026-09-14 | 620.11 | 650.19 | 620.11 | 647.11 | -3.300% | 1,624 | 3,336 | +0.071% |
| 2026-09-11 | 670.26 | 671.91 | 669.19 | 669.19 | +7.180% | 606 | 2,764 | -3.231% |
| 2026-09-10 | 626.44 | 630.32 | 621.80 | 624.36 | -3.700% | 702 | 2,368 | +3.717% |
| 2026-09-09 | 655.74 | 658.50 | 643.81 | 648.35 | -4.006% | 475 | 2,195 | -0.120% |
| 2026-09-08 | 685.97 | 685.97 | 671.66 | 675.41 | -3.422% | 256 | 1,612 | -4.122% |
| 2026-09-04 | 698.52 | 699.37 | 698.52 | 699.34 | +0.465% | 50 | 1,608 | -7.403% |
| 2026-09-03 | 694.80 | 696.10 | 694.80 | 696.10 | +3.914% | 304 | 1,494 | -6.972% |
| 2026-09-02 | 677.22 | 679.03 | 667.52 | 669.88 | +0.018% | 14 | 1,494 | -3.330% |
| 2026-09-01 | 670.41 | 670.43 | 667.29 | 669.76 | -2.835% | 43 | 1,488 | -3.313% |
| 2026-08-31 | 694.00 | 695.53 | 681.33 | 689.30 | -4.769% | 338 | 1,479 | -6.054% |
| 2026-08-28 | 735.11 | 735.11 | 723.82 | 723.82 | +2.770% | 252 | 1,154 | -10.534% |
| 2026-08-26 | 697.74 | 706.30 | 690.91 | 704.31 | +0.090% | 58 | 865 | -8.056% |
| 2026-08-25 | 708.75 | 708.89 | 697.62 | 703.68 | +0.511% | 282 | 683 | -7.974% |
| 2026-08-24 | 691.52 | 700.10 | 686.63 | 700.10 | -0.391% | 205 | 568 | -7.503% |
| 2026-08-21 | 703.33 | 712.76 | 702.85 | 702.85 | -0.677% | 8 | 561 | -7.865% |
| 2026-08-20 | 727.04 | 727.04 | 707.64 | 707.64 | -3.168% | 31 | 550 | -8.489% |
| 2026-08-19 | 758.15 | 763.54 | 730.79 | 730.79 | -0.607% | 229 | 499 | -11.388% |
| 2026-08-18 | 735.25 | 735.25 | 735.25 | 735.25 | -5.043% | 3 | 496 | -11.925% |
| 2026-08-17 | 786.36 | 786.36 | 774.30 | 774.30 | -2.649% | 33 | 483 | -16.367% |
| 2026-08-14 | 796.57 | 796.57 | 795.37 | 795.37 | +2.857% | 5 | 487 | -18.583% |
| 2026-08-07 | 769.15 | 780.86 | 769.15 | 773.28 | +2.478% | 6 | 220 | -16.257% |
| 2026-08-06 | 773.38 | 773.70 | 744.95 | 754.58 | -3.105% | 208 | 220 | -14.181% |
| 2026-08-05 | 778.76 | 778.76 | 778.76 | 778.76 | -1.048% | 8 | 220 | -16.846% |
| 2026-08-04 | 785.71 | 787.01 | 785.71 | 787.01 | +39.146% | 2 | 220 | -17.718% |
| 2026-07-29 | 565.60 | 565.60 | 565.60 | 565.60 | -0.934% | 15 | 231 | +14.493% |
| 2026-07-27 | 583.03 | 584.93 | 570.93 | 570.93 | -1.148% | 15 | 242 | +13.424% |
| 2026-07-23 | 584.97 | 584.97 | 576.74 | 577.56 | -7.879% | 33 | 249 | +12.122% |
| 2026-07-20 | 626.96 | 626.96 | 626.96 | 626.96 | -7.644% | 4 | 253 | +3.287% |
| 2026-07-14 | 676.04 | 682.27 | 676.04 | 678.85 | -1.058% | 39 | 214 | -4.608% |
| 2026-07-13 | 687.94 | 687.94 | 685.47 | 686.11 | -1.191% | 8 | 206 | -5.617% |
| 2026-07-10 | 681.90 | 694.38 | 681.90 | 694.38 | +2.297% | 20 | 187 | -6.741% |
| 2026-07-06 | 678.79 | 678.79 | 678.79 | 678.79 | +2.872% | 6 | 181 | -4.599% |
| 2026-07-02 | 659.84 | 659.84 | 659.84 | 659.84 | -0.822% | 21 | 160 | -1.860% |
| 2026-06-17 | 665.31 | 665.31 | 665.31 | 665.31 | -3.353% | 2 | 158 | -2.666% |
| 2026-06-16 | 710.72 | 710.72 | 688.39 | 688.39 | -4.938% | 5 | 158 | -5.930% |
| 2026-06-15 | 724.15 | 724.15 | 724.15 | 724.15 | +38.540% | 5 | 153 | -10.575% |
| 2026-05-01 | 526.26 | 526.26 | 522.70 | 522.70 | 0.000% | 3 | 0 | +23.889% |