SPX270917C07800000
SPX Sep 17 2027 7800.00 Call
optionOPRA
EODOct 28, 2026
604.02USD+4.435%(+25.65)102Vol3,702OI
SPX270917C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 604.61 | 604.61 | 604.02 | 604.02 | +4.435% | 102 | 3,602 | 0.000% |
| 2026-10-26 | 578.03 | 578.37 | 578.03 | 578.37 | +7.020% | 456 | 3,453 | +4.435% |
| 2026-10-23 | 543.14 | 543.14 | 540.43 | 540.43 | -3.619% | 4 | 3,453 | +11.767% |
| 2026-10-22 | 561.76 | 561.76 | 560.72 | 560.72 | -8.633% | 2 | 3,454 | +7.722% |
| 2026-10-20 | 570.34 | 613.70 | 570.34 | 613.70 | +4.028% | 56 | 3,408 | -1.577% |
| 2026-10-19 | 591.51 | 591.51 | 587.84 | 589.94 | +3.976% | 12 | 3,403 | +2.387% |
| 2026-10-16 | 614.37 | 614.72 | 567.38 | 567.38 | -4.104% | 1,240 | 2,307 | +6.458% |
| 2026-10-15 | 591.74 | 591.74 | 591.66 | 591.66 | -0.720% | 37 | 2,286 | +2.089% |
| 2026-10-14 | 643.84 | 643.84 | 594.70 | 595.95 | -8.400% | 312 | 2,103 | +1.354% |
| 2026-10-13 | 650.60 | 650.60 | 650.60 | 650.60 | -1.364% | 1 | 2,103 | -7.160% |
| 2026-10-12 | 659.60 | 659.60 | 659.60 | 659.60 | -2.440% | 5 | 2,100 | -8.426% |
| 2026-10-09 | 672.08 | 676.10 | 672.08 | 676.10 | +1.472% | 4 | 2,099 | -10.661% |
| 2026-10-07 | 665.71 | 666.29 | 665.15 | 666.29 | -3.178% | 5 | 2,098 | -9.346% |
| 2026-10-06 | 678.82 | 688.16 | 678.82 | 688.16 | +3.811% | 3 | 2,097 | -12.227% |
| 2026-10-05 | 662.90 | 662.90 | 662.90 | 662.90 | +6.914% | 1 | 2,096 | -8.882% |
| 2026-10-02 | 636.74 | 636.74 | 620.03 | 620.03 | +5.879% | 538 | 1,732 | -2.582% |
| 2026-09-30 | 604.55 | 629.11 | 585.09 | 585.60 | +0.327% | 179 | 1,375 | +3.145% |
| 2026-09-29 | 583.81 | 585.79 | 583.69 | 583.69 | -3.658% | 4 | 1,373 | +3.483% |
| 2026-09-28 | 619.31 | 619.31 | 598.05 | 605.85 | -5.176% | 81 | 1,353 | -0.302% |
| 2026-09-25 | 628.08 | 643.06 | 628.08 | 638.92 | +2.206% | 24 | 1,333 | -5.462% |
| 2026-09-24 | 600.12 | 625.13 | 600.12 | 625.13 | -0.016% | 2 | 1,332 | -3.377% |
| 2026-09-23 | 639.68 | 639.72 | 625.23 | 625.23 | -6.621% | 6 | 1,332 | -3.392% |
| 2026-09-22 | 663.00 | 669.91 | 663.00 | 669.56 | +1.300% | 429 | 1,380 | -9.789% |
| 2026-09-21 | 646.81 | 660.97 | 646.81 | 660.97 | +13.069% | 3 | 1,379 | -8.616% |
| 2026-09-18 | 568.91 | 584.57 | 568.64 | 584.57 | +1.222% | 156 | 1,223 | +3.327% |
| 2026-09-17 | 574.92 | 579.92 | 571.07 | 577.51 | +12.064% | 318 | 988 | +4.590% |
| 2026-09-16 | 566.41 | 566.41 | 515.34 | 515.34 | -6.744% | 5 | 986 | +17.208% |
| 2026-09-15 | 552.61 | 552.61 | 552.61 | 552.61 | -4.693% | 1 | 985 | +9.303% |
| 2026-09-14 | 579.82 | 579.82 | 579.82 | 579.82 | -2.896% | 1 | 985 | +4.174% |
| 2026-09-11 | 606.70 | 606.70 | 597.11 | 597.11 | +5.541% | 351 | 1,019 | +1.157% |
| 2026-09-10 | 565.76 | 565.76 | 565.76 | 565.76 | -4.017% | 14 | 1,019 | +6.763% |
| 2026-09-09 | 588.29 | 589.68 | 587.45 | 589.44 | -3.856% | 131 | 1,020 | +2.474% |
| 2026-09-08 | 622.29 | 622.29 | 608.75 | 613.08 | -2.928% | 133 | 887 | -1.478% |
| 2026-09-04 | 648.50 | 648.50 | 625.00 | 631.57 | -0.068% | 23 | 873 | -4.362% |
| 2026-09-03 | 632.00 | 632.00 | 632.00 | 632.00 | +4.435% | 2 | 871 | -4.427% |
| 2026-09-02 | 614.28 | 614.28 | 605.16 | 605.16 | -0.224% | 2 | 872 | -0.188% |
| 2026-09-01 | 606.51 | 606.52 | 606.51 | 606.52 | -3.485% | 4 | 872 | -0.412% |
| 2026-08-31 | 621.14 | 628.45 | 621.14 | 628.42 | -4.266% | 31 | 859 | -3.883% |
| 2026-08-28 | 656.42 | 656.42 | 656.42 | 656.42 | +2.323% | 8 | 851 | -7.983% |
| 2026-08-26 | 638.35 | 646.98 | 634.65 | 641.52 | +0.100% | 59 | 814 | -5.845% |
| 2026-08-25 | 645.99 | 645.99 | 635.34 | 640.88 | +1.816% | 70 | 789 | -5.751% |
| 2026-08-24 | 625.84 | 632.88 | 625.84 | 629.45 | -1.970% | 8 | 790 | -4.040% |
| 2026-08-21 | 642.10 | 642.10 | 642.10 | 642.10 | +1.679% | 2 | 790 | -5.931% |
| 2026-08-20 | 663.86 | 663.86 | 631.50 | 631.50 | -6.616% | 69 | 739 | -4.352% |
| 2026-08-19 | 676.24 | 676.24 | 676.24 | 676.24 | -0.127% | 1 | 738 | -10.680% |
| 2026-08-18 | 680.08 | 680.08 | 677.10 | 677.10 | -5.287% | 7 | 738 | -10.793% |
| 2026-08-17 | 721.72 | 721.72 | 714.90 | 714.90 | -2.277% | 32 | 706 | -15.510% |
| 2026-08-14 | 731.97 | 732.08 | 731.56 | 731.56 | -2.210% | 3 | 705 | -17.434% |
| 2026-08-13 | 742.98 | 748.09 | 742.98 | 748.09 | +5.491% | 3 | 705 | -19.258% |
| 2026-08-07 | 716.87 | 716.87 | 709.15 | 709.15 | +0.937% | 3 | 703 | -14.825% |
| 2026-08-06 | 702.57 | 702.57 | 702.57 | 702.57 | -1.484% | 2 | 703 | -14.027% |
| 2026-08-05 | 750.10 | 750.10 | 711.63 | 713.15 | +10.258% | 4 | 703 | -15.303% |
| 2026-08-04 | 646.80 | 646.80 | 646.80 | 646.80 | +5.436% | 9 | 694 | -6.614% |
| 2026-08-03 | 613.45 | 613.45 | 613.45 | 613.45 | +12.574% | 2 | 694 | -1.537% |
| 2026-07-31 | 544.93 | 544.93 | 544.93 | 544.93 | +4.822% | 361 | 482 | +10.844% |
| 2026-07-30 | 491.57 | 519.86 | 491.57 | 519.86 | +5.947% | 146 | 337 | +16.189% |
| 2026-07-29 | 487.97 | 490.68 | 487.97 | 490.68 | -6.777% | 6 | 337 | +23.099% |
| 2026-07-28 | 506.72 | 526.35 | 506.69 | 526.35 | -9.896% | 3 | 338 | +14.756% |
| 2026-07-21 | 584.16 | 584.16 | 584.16 | 584.16 | -8.128% | 1 | 296 | +3.400% |
| 2026-07-10 | 635.84 | 635.84 | 635.84 | 635.84 | +5.181% | 1 | 295 | -5.004% |
| 2026-07-06 | 605.79 | 605.79 | 604.52 | 604.52 | +0.592% | 24 | 285 | -0.083% |
| 2026-06-30 | 600.20 | 600.96 | 600.20 | 600.96 | +13.693% | 2 | 285 | +0.509% |
| 2026-06-25 | 538.60 | 538.60 | 528.58 | 528.58 | -13.866% | 4 | 128 | +14.272% |
| 2026-06-22 | 613.67 | 613.67 | 613.67 | 613.67 | -2.608% | 1 | 127 | -1.573% |
| 2026-06-16 | 630.10 | 630.10 | 630.10 | 630.10 | -4.322% | 1 | 127 | -4.139% |
| 2026-06-15 | 658.56 | 658.56 | 658.56 | 658.56 | -1.552% | 1 | 127 | -8.282% |
| 2026-06-04 | 668.40 | 668.94 | 668.40 | 668.94 | -2.799% | 52 | 79 | -9.705% |
| 2026-06-03 | 688.20 | 688.20 | 688.20 | 688.20 | +2.093% | 1 | 79 | -12.232% |
| 2026-06-01 | 674.09 | 674.09 | 674.09 | 674.09 | +3.325% | 1 | 78 | -10.395% |
| 2026-05-26 | 651.37 | 652.40 | 651.37 | 652.40 | +4.197% | 2 | 77 | -7.416% |
| 2026-05-22 | 626.15 | 626.15 | 626.12 | 626.12 | +9.427% | 10 | 72 | -3.530% |
| 2026-05-21 | 573.47 | 573.47 | 572.18 | 572.18 | +2.484% | 4 | 70 | +5.565% |
| 2026-05-18 | 565.50 | 565.50 | 558.31 | 558.31 | -8.064% | 4 | 67 | +8.187% |
| 2026-05-15 | 607.76 | 608.01 | 607.28 | 607.28 | +5.864% | 30 | 37 | -0.537% |
| 2026-05-12 | 573.84 | 573.84 | 573.64 | 573.64 | -3.460% | 2 | 37 | +5.296% |
| 2026-05-11 | 582.40 | 594.30 | 582.00 | 594.20 | +4.521% | 23 | 14 | +1.653% |
| 2026-05-08 | 566.90 | 572.60 | 566.90 | 568.50 | +5.017% | 9 | 7 | +6.248% |
| 2026-05-06 | 540.64 | 541.34 | 540.64 | 541.34 | +21.238% | 4 | 7 | +11.579% |
| 2026-05-04 | 446.51 | 446.51 | 446.51 | 446.51 | -5.139% | 1 | 7 | +35.276% |
| 2026-05-01 | 471.65 | 473.67 | 468.01 | 470.70 | 0.000% | 7 | 0 | +28.324% |