SPX270917C07825000
SPX Sep 17 2027 7825.00 Call
optionOPRA
EODOct 26, 2026
554.13USD+2.397%(+12.97)4Vol547OI
SPX270917C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 554.16 | 554.16 | 554.10 | 554.13 | +2.397% | 4 | 548 | 0.000% |
| 2026-10-22 | 540.38 | 541.16 | 540.38 | 541.16 | -11.429% | 2 | 548 | +2.397% |
| 2026-10-21 | 579.31 | 610.99 | 579.23 | 610.99 | +4.366% | 4 | 547 | -9.306% |
| 2026-10-20 | 579.32 | 585.45 | 579.32 | 585.43 | +1.796% | 70 | 546 | -5.346% |
| 2026-10-19 | 577.39 | 577.39 | 575.10 | 575.10 | +4.617% | 5 | 545 | -3.646% |
| 2026-10-16 | 578.34 | 578.79 | 549.72 | 549.72 | -7.757% | 166 | 466 | +0.802% |
| 2026-10-15 | 595.89 | 596.28 | 595.78 | 595.95 | -2.854% | 4 | 464 | -7.017% |
| 2026-10-14 | 612.09 | 613.46 | 612.09 | 613.46 | -4.655% | 2 | 464 | -9.671% |
| 2026-10-13 | 643.39 | 643.41 | 643.39 | 643.41 | -1.552% | 2 | 463 | -13.876% |
| 2026-10-12 | 653.57 | 653.57 | 653.55 | 653.55 | -1.000% | 2 | 462 | -15.212% |
| 2026-10-09 | 651.93 | 660.15 | 651.93 | 660.15 | +7.237% | 8 | 459 | -16.060% |
| 2026-10-08 | 615.57 | 616.13 | 615.57 | 615.60 | -8.323% | 4 | 457 | -9.985% |
| 2026-10-06 | 680.29 | 680.29 | 671.49 | 671.49 | +8.673% | 252 | 331 | -17.478% |
| 2026-10-05 | 618.78 | 618.86 | 617.61 | 617.90 | +2.273% | 158 | 252 | -10.320% |
| 2026-10-02 | 619.65 | 620.64 | 604.15 | 604.17 | +9.036% | 65 | 247 | -8.282% |
| 2026-10-01 | 558.53 | 558.53 | 553.61 | 554.10 | -8.486% | 175 | 158 | +0.005% |
| 2026-09-30 | 586.48 | 605.76 | 586.48 | 605.48 | +6.495% | 4 | 158 | -8.481% |
| 2026-09-29 | 589.79 | 589.79 | 567.89 | 568.55 | -4.371% | 22 | 147 | -2.536% |
| 2026-09-28 | 601.40 | 601.40 | 593.88 | 594.54 | -5.142% | 180 | 59 | -6.797% |
| 2026-09-25 | 626.77 | 626.77 | 626.77 | 626.77 | +3.402% | 2 | 58 | -11.590% |
| 2026-09-24 | 595.51 | 606.15 | 595.40 | 606.15 | -0.181% | 8 | 54 | -8.582% |
| 2026-09-23 | 615.61 | 615.61 | 607.10 | 607.25 | +9.616% | 6 | 53 | -8.748% |
| 2026-09-17 | 553.46 | 553.98 | 553.46 | 553.98 | +9.619% | 2 | 53 | +0.027% |
| 2026-09-16 | 548.06 | 548.13 | 505.24 | 505.37 | -18.541% | 8 | 56 | +9.648% |
| 2026-09-04 | 620.40 | 620.40 | 620.40 | 620.40 | +5.161% | 1 | 57 | -10.682% |
| 2026-09-01 | 582.50 | 589.95 | 582.50 | 589.95 | -13.725% | 4 | 55 | -6.072% |
| 2026-08-28 | 683.80 | 683.80 | 683.80 | 683.80 | +8.412% | 1 | 55 | -18.963% |
| 2026-08-26 | 630.84 | 630.93 | 630.74 | 630.74 | -4.401% | 4 | 55 | -12.146% |
| 2026-08-18 | 662.90 | 662.90 | 659.60 | 659.78 | -8.175% | 3 | 55 | -16.013% |
| 2026-08-14 | 718.53 | 718.59 | 718.40 | 718.52 | -2.188% | 6 | 53 | -22.879% |
| 2026-08-13 | 732.63 | 735.36 | 732.60 | 734.59 | +7.996% | 50 | 10 | -24.566% |
| 2026-08-04 | 679.20 | 680.20 | 673.80 | 680.20 | +34.827% | 3 | 12 | -18.534% |
| 2026-07-30 | 487.00 | 504.50 | 487.00 | 504.50 | +8.053% | 2 | 13 | +9.837% |
| 2026-07-29 | 469.10 | 469.10 | 466.90 | 466.90 | -8.930% | 2 | 11 | +18.683% |
| 2026-07-23 | 511.69 | 512.68 | 511.69 | 512.68 | -19.123% | 2 | 12 | +8.085% |
| 2026-06-16 | 633.90 | 633.90 | 633.90 | 633.90 | -1.169% | 1 | 12 | -12.584% |
| 2026-06-15 | 635.70 | 641.40 | 635.70 | 641.40 | +16.196% | 2 | 11 | -13.606% |
| 2026-05-18 | 552.00 | 552.00 | 552.00 | 552.00 | -4.150% | 1 | 10 | +0.386% |
| 2026-05-11 | 568.40 | 575.90 | 568.00 | 575.90 | +3.710% | 4 | 6 | -3.780% |
| 2026-05-08 | 555.30 | 555.30 | 555.30 | 555.30 | +2.058% | 1 | 5 | -0.211% |
| 2026-05-07 | 539.90 | 544.10 | 539.90 | 544.10 | 0.000% | 5 | 0 | +1.843% |