SPX270917C07900000
SPX Sep 17 2027 7900.00 Call
optionOPRA
EODOct 28, 2026
532.70USD+5.339%(+27.00)2Vol2,745OI
SPX270917C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 532.70 | 532.70 | 532.70 | 532.70 | +5.339% | 2 | 2,745 | 0.000% |
| 2026-10-26 | 503.45 | 505.70 | 503.45 | 505.70 | +4.817% | 9 | 2,748 | +5.339% |
| 2026-10-23 | 484.13 | 495.50 | 482.23 | 482.46 | -8.486% | 135 | 2,752 | +10.413% |
| 2026-10-19 | 527.20 | 527.20 | 527.20 | 527.20 | +5.295% | 1 | 2,753 | +1.043% |
| 2026-10-16 | 496.07 | 500.69 | 492.84 | 500.69 | -7.625% | 35 | 3,108 | +6.393% |
| 2026-10-15 | 542.02 | 542.02 | 542.02 | 542.02 | -0.162% | 1 | 3,108 | -1.719% |
| 2026-10-14 | 566.34 | 566.34 | 542.90 | 542.90 | -10.349% | 37 | 3,107 | -1.879% |
| 2026-10-12 | 608.86 | 608.86 | 604.07 | 605.57 | -0.699% | 513 | 2,896 | -12.033% |
| 2026-10-09 | 612.97 | 613.20 | 609.17 | 609.83 | +1.240% | 58 | 2,838 | -12.648% |
| 2026-10-07 | 605.13 | 605.13 | 602.36 | 602.36 | -4.904% | 3 | 2,838 | -11.565% |
| 2026-10-06 | 624.75 | 633.42 | 624.75 | 633.42 | +14.027% | 4 | 2,837 | -15.901% |
| 2026-10-02 | 574.41 | 574.52 | 555.50 | 555.50 | +8.751% | 74 | 2,766 | -4.104% |
| 2026-10-01 | 510.40 | 512.60 | 505.40 | 510.80 | -2.364% | 6 | 2,767 | +4.287% |
| 2026-09-30 | 557.70 | 557.70 | 523.17 | 523.17 | -9.236% | 15 | 2,753 | +1.822% |
| 2026-09-25 | 556.64 | 581.69 | 556.64 | 576.41 | +2.016% | 113 | 2,595 | -7.583% |
| 2026-09-23 | 565.18 | 565.18 | 565.02 | 565.02 | -6.464% | 4 | 2,597 | -5.720% |
| 2026-09-22 | 601.15 | 610.78 | 599.69 | 604.07 | -0.556% | 242 | 2,434 | -11.815% |
| 2026-09-21 | 562.23 | 607.45 | 562.23 | 607.45 | +19.713% | 201 | 2,366 | -12.306% |
| 2026-09-18 | 507.42 | 507.42 | 507.42 | 507.42 | -2.681% | 1 | 2,366 | +4.982% |
| 2026-09-17 | 518.00 | 521.40 | 518.00 | 521.40 | +3.227% | 4 | 2,362 | +2.167% |
| 2026-09-16 | 505.10 | 505.10 | 505.10 | 505.10 | +3.945% | 1 | 2,362 | +5.464% |
| 2026-09-15 | 487.30 | 487.30 | 485.93 | 485.93 | -5.791% | 22 | 2,355 | +9.625% |
| 2026-09-14 | 515.80 | 515.80 | 515.80 | 515.80 | -4.794% | 1 | 2,354 | +3.276% |
| 2026-09-11 | 545.78 | 545.78 | 540.89 | 541.77 | +6.585% | 30 | 2,334 | -1.674% |
| 2026-09-10 | 508.30 | 508.30 | 508.30 | 508.30 | -6.823% | 1 | 2,333 | +4.800% |
| 2026-09-08 | 556.00 | 556.00 | 545.52 | 545.52 | -7.146% | 22 | 2,335 | -2.350% |
| 2026-09-04 | 587.50 | 587.50 | 587.50 | 587.50 | -1.212% | 2 | 2,337 | -9.328% |
| 2026-09-03 | 596.24 | 596.24 | 594.71 | 594.71 | +7.835% | 11 | 2,329 | -10.427% |
| 2026-09-02 | 533.39 | 551.50 | 533.20 | 551.50 | -2.634% | 49 | 2,365 | -3.409% |
| 2026-08-31 | 571.16 | 574.05 | 566.42 | 566.42 | +0.216% | 49 | 1,854 | -5.953% |
| 2026-08-24 | 565.20 | 565.20 | 565.20 | 565.20 | -2.093% | 1 | 1,854 | -5.750% |
| 2026-08-21 | 582.16 | 582.16 | 577.28 | 577.28 | -13.737% | 204 | 983 | -7.722% |
| 2026-08-14 | 669.83 | 670.28 | 668.30 | 669.21 | -2.341% | 8 | 1,004 | -20.399% |
| 2026-08-13 | 677.65 | 685.25 | 677.65 | 685.25 | +3.622% | 4 | 1,003 | -22.262% |
| 2026-08-11 | 658.30 | 661.30 | 657.80 | 661.30 | +0.862% | 11 | 1,014 | -19.447% |
| 2026-08-07 | 641.80 | 655.65 | 641.80 | 655.65 | +4.007% | 5 | 1,015 | -18.752% |
| 2026-08-06 | 635.51 | 644.82 | 627.02 | 630.39 | -2.516% | 54 | 1,055 | -15.497% |
| 2026-08-05 | 654.85 | 654.85 | 646.66 | 646.66 | +2.097% | 219 | 890 | -17.623% |
| 2026-08-04 | 625.18 | 633.46 | 625.12 | 633.38 | +29.369% | 67 | 823 | -15.896% |
| 2026-07-31 | 489.59 | 489.59 | 489.59 | 489.59 | +9.430% | 2 | 822 | +8.805% |
| 2026-07-30 | 447.40 | 447.40 | 447.40 | 447.40 | -2.523% | 1 | 821 | +19.066% |
| 2026-07-29 | 462.65 | 462.65 | 430.10 | 458.98 | -3.067% | 25 | 818 | +16.062% |
| 2026-07-28 | 473.50 | 473.50 | 473.50 | 473.50 | +3.317% | 1 | 817 | +12.503% |
| 2026-07-27 | 464.30 | 464.30 | 458.30 | 458.30 | -2.510% | 2 | 814 | +16.234% |
| 2026-07-23 | 477.44 | 479.00 | 470.10 | 470.10 | -8.754% | 26 | 828 | +13.316% |
| 2026-07-20 | 514.56 | 515.20 | 514.56 | 515.20 | +1.657% | 2 | 829 | +3.397% |
| 2026-07-08 | 506.80 | 506.80 | 506.80 | 506.80 | +0.410% | 1 | 186 | +5.110% |
| 2026-06-29 | 497.00 | 504.73 | 494.70 | 504.73 | +5.187% | 5 | 181 | +5.542% |
| 2026-06-26 | 479.84 | 479.84 | 479.84 | 479.84 | -3.219% | 1 | 180 | +11.016% |
| 2026-06-25 | 495.80 | 495.80 | 495.80 | 495.80 | -3.296% | 1 | 179 | +7.443% |
| 2026-06-23 | 512.70 | 512.70 | 512.70 | 512.70 | -7.995% | 1 | 178 | +3.901% |
| 2026-06-22 | 559.06 | 559.06 | 557.25 | 557.25 | -2.117% | 2 | 179 | -4.406% |
| 2026-06-17 | 569.30 | 569.30 | 569.30 | 569.30 | -1.077% | 155 | 70 | -6.429% |
| 2026-06-16 | 573.17 | 575.50 | 573.17 | 575.50 | +3.342% | 4 | 70 | -7.437% |
| 2026-06-05 | 557.94 | 557.94 | 556.89 | 556.89 | -9.217% | 36 | 36 | -4.344% |
| 2026-05-28 | 613.28 | 613.43 | 613.28 | 613.43 | +5.467% | 2 | 35 | -13.160% |
| 2026-05-27 | 581.74 | 581.74 | 581.63 | 581.63 | +2.062% | 2 | 34 | -8.413% |
| 2026-05-22 | 571.38 | 571.74 | 569.88 | 569.88 | +11.174% | 40 | 14 | -6.524% |
| 2026-05-18 | 512.60 | 512.60 | 512.60 | 512.60 | -4.366% | 1 | 13 | +3.921% |
| 2026-05-11 | 536.00 | 536.00 | 536.00 | 536.00 | +3.957% | 1 | 12 | -0.616% |
| 2026-05-08 | 510.60 | 515.60 | 510.60 | 515.60 | +26.054% | 5 | 7 | +3.317% |
| 2026-05-04 | 409.03 | 409.03 | 409.03 | 409.03 | -2.843% | 1 | 7 | +30.235% |
| 2026-05-01 | 428.40 | 430.20 | 418.70 | 421.00 | +8.446% | 19 | 16 | +26.532% |
| 2026-04-30 | 388.21 | 388.21 | 388.21 | 388.21 | +7.152% | 1 | 16 | +37.220% |
| 2026-04-29 | 367.70 | 367.70 | 362.30 | 362.30 | -2.398% | 4 | 15 | +47.033% |
| 2026-04-28 | 376.60 | 376.60 | 363.70 | 371.20 | -3.132% | 9 | 11 | +43.508% |
| 2026-04-27 | 383.20 | 383.20 | 383.20 | 383.20 | 0.000% | 2 | 2 | +39.014% |