SPX270917C07850000
SPX Sep 17 2027 7850.00 Call
optionOPRA
EODOct 20, 2026
567.68USD-1.249%(-7.18)58Vol335OI
SPX270917C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 577.78 | 578.15 | 567.68 | 567.68 | -1.249% | 58 | 306 | 0.000% |
| 2026-10-14 | 574.86 | 574.86 | 574.86 | 574.86 | -10.265% | 1 | 305 | -1.249% |
| 2026-10-09 | 639.56 | 640.62 | 639.56 | 640.62 | +5.678% | 2 | 305 | -11.386% |
| 2026-10-08 | 621.18 | 621.82 | 604.73 | 606.20 | -1.782% | 7 | 302 | -6.354% |
| 2026-10-07 | 621.10 | 621.10 | 612.60 | 617.20 | -5.214% | 25 | 296 | -8.023% |
| 2026-10-06 | 654.32 | 654.70 | 651.15 | 651.15 | +22.468% | 13 | 293 | -12.819% |
| 2026-10-01 | 531.69 | 531.69 | 531.69 | 531.69 | -9.235% | 4 | 293 | +6.769% |
| 2026-09-30 | 585.79 | 585.79 | 585.79 | 585.79 | +3.500% | 1 | 292 | -3.092% |
| 2026-09-28 | 563.23 | 565.98 | 563.19 | 565.98 | -7.545% | 4 | 291 | +0.300% |
| 2026-09-25 | 603.77 | 612.17 | 603.69 | 612.17 | +6.935% | 42 | 250 | -7.268% |
| 2026-09-24 | 572.82 | 572.91 | 572.38 | 572.47 | -4.123% | 90 | 213 | -0.837% |
| 2026-09-23 | 595.32 | 597.09 | 594.75 | 597.09 | -5.736% | 92 | 170 | -4.926% |
| 2026-09-22 | 633.88 | 633.88 | 633.42 | 633.42 | +1.918% | 6 | 165 | -10.379% |
| 2026-09-21 | 615.40 | 621.50 | 615.40 | 621.50 | +11.010% | 2 | 165 | -8.660% |
| 2026-09-18 | 559.86 | 559.86 | 559.86 | 559.86 | +2.295% | 47 | 118 | +1.397% |
| 2026-09-17 | 540.60 | 547.30 | 540.60 | 547.30 | +5.726% | 3 | 117 | +3.724% |
| 2026-09-15 | 516.80 | 517.66 | 516.80 | 517.66 | -4.568% | 41 | 80 | +9.663% |
| 2026-09-14 | 542.44 | 542.44 | 542.44 | 542.44 | +0.732% | 26 | 80 | +4.653% |
| 2026-09-10 | 539.12 | 539.12 | 538.50 | 538.50 | -11.518% | 2 | 78 | +5.419% |
| 2026-09-04 | 608.60 | 608.60 | 608.60 | 608.60 | -2.374% | 1 | 79 | -6.724% |
| 2026-09-03 | 618.44 | 623.40 | 618.44 | 623.40 | +9.125% | 7 | 77 | -8.938% |
| 2026-09-02 | 571.27 | 571.27 | 571.27 | 571.27 | -0.907% | 5 | 72 | -0.628% |
| 2026-09-01 | 576.50 | 576.50 | 576.50 | 576.50 | -9.258% | 1 | 72 | -1.530% |
| 2026-08-28 | 647.80 | 647.80 | 635.32 | 635.32 | -0.866% | 10 | 63 | -10.647% |
| 2026-08-19 | 649.85 | 649.85 | 640.80 | 640.87 | +0.136% | 4 | 62 | -11.420% |
| 2026-08-18 | 646.90 | 646.90 | 640.00 | 640.00 | -6.235% | 2 | 63 | -11.300% |
| 2026-08-17 | 690.22 | 690.32 | 682.46 | 682.56 | -3.529% | 4 | 65 | -16.831% |
| 2026-08-14 | 707.10 | 707.53 | 707.10 | 707.53 | +6.379% | 2 | 64 | -19.766% |
| 2026-08-04 | 664.60 | 665.10 | 659.40 | 665.10 | +40.051% | 6 | 67 | -14.647% |
| 2026-07-30 | 474.90 | 474.90 | 474.90 | 474.90 | +3.937% | 1 | 66 | +19.537% |
| 2026-07-29 | 455.50 | 457.62 | 455.50 | 456.91 | -8.389% | 3 | 66 | +24.243% |
| 2026-07-28 | 498.75 | 498.75 | 498.75 | 498.75 | +0.676% | 1 | 66 | +13.821% |
| 2026-07-27 | 491.30 | 495.40 | 486.50 | 495.40 | -2.211% | 3 | 64 | +14.590% |
| 2026-07-23 | 501.60 | 506.60 | 501.60 | 506.60 | +0.836% | 2 | 62 | +12.057% |
| 2026-06-24 | 502.40 | 502.40 | 502.40 | 502.40 | -16.499% | 17 | 53 | +12.994% |
| 2026-06-16 | 617.40 | 617.40 | 601.67 | 601.67 | -3.113% | 2 | 51 | -5.649% |
| 2026-06-15 | 621.00 | 621.00 | 621.00 | 621.00 | -3.731% | 1 | 51 | -8.586% |
| 2026-06-01 | 645.07 | 645.07 | 645.07 | 645.07 | +8.025% | 1 | 51 | -11.997% |
| 2026-05-22 | 596.30 | 597.15 | 595.78 | 597.15 | +12.141% | 26 | 38 | -4.935% |
| 2026-05-12 | 532.50 | 532.50 | 532.50 | 532.50 | -5.350% | 3 | 35 | +6.607% |
| 2026-05-11 | 560.00 | 567.00 | 559.90 | 562.60 | +4.050% | 15 | 20 | +0.903% |
| 2026-05-08 | 540.40 | 540.70 | 540.40 | 540.70 | +21.533% | 13 | 7 | +4.990% |
| 2026-05-01 | 452.90 | 452.90 | 444.90 | 444.90 | +6.512% | 8 | 4 | +27.597% |
| 2026-04-30 | 395.20 | 417.70 | 395.20 | 417.70 | 0.000% | 4 | 4 | +35.906% |