SPX270917C07950000
SPX Sep 17 2027 7950.00 Call
optionOPRA
EODOct 22, 2026
473.30USD-7.721%(-39.60)4Vol2,862OI
SPX270917C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 467.70 | 473.30 | 467.39 | 473.30 | -7.721% | 4 | 2,860 | 0.000% |
| 2026-10-14 | 512.90 | 512.90 | 512.90 | 512.90 | -10.526% | 36 | 2,601 | -7.721% |
| 2026-10-09 | 573.24 | 573.24 | 573.24 | 573.24 | +4.778% | 14 | 1,900 | -17.434% |
| 2026-10-08 | 547.10 | 547.10 | 547.10 | 547.10 | -2.876% | 1 | 1,899 | -13.489% |
| 2026-10-05 | 556.90 | 563.30 | 556.90 | 563.30 | +13.144% | 3 | 1,897 | -15.977% |
| 2026-10-01 | 479.50 | 497.86 | 471.90 | 497.86 | -8.695% | 44 | 1,878 | -4.933% |
| 2026-09-25 | 545.50 | 545.50 | 545.27 | 545.27 | -5.907% | 719 | 1,278 | -13.199% |
| 2026-09-22 | 575.10 | 579.50 | 570.47 | 579.50 | -0.222% | 4 | 1,263 | -18.326% |
| 2026-09-21 | 564.30 | 580.79 | 564.30 | 580.79 | +20.072% | 13 | 1,265 | -18.508% |
| 2026-09-18 | 483.70 | 483.70 | 483.70 | 483.70 | +0.166% | 647 | 879 | -2.150% |
| 2026-09-17 | 481.70 | 482.90 | 481.70 | 482.90 | +13.645% | 31 | 855 | -1.988% |
| 2026-09-16 | 473.10 | 475.70 | 424.92 | 424.92 | -12.980% | 179 | 210 | +11.386% |
| 2026-09-14 | 475.90 | 488.30 | 475.90 | 488.30 | +2.584% | 9 | 210 | -3.072% |
| 2026-09-10 | 477.88 | 477.88 | 476.00 | 476.00 | -3.628% | 15 | 195 | -0.567% |
| 2026-09-09 | 492.64 | 493.92 | 492.64 | 493.92 | -4.704% | 18 | 195 | -4.175% |
| 2026-09-02 | 516.46 | 518.30 | 516.46 | 518.30 | +3.909% | 53 | 182 | -8.682% |
| 2026-09-01 | 499.40 | 500.60 | 498.30 | 498.80 | -21.919% | 19 | 182 | -5.112% |
| 2026-08-14 | 639.55 | 639.55 | 638.50 | 638.82 | +4.622% | 8 | 182 | -25.910% |
| 2026-08-12 | 609.80 | 611.20 | 609.80 | 610.60 | +36.447% | 12 | 194 | -22.486% |
| 2026-07-28 | 447.50 | 447.50 | 447.50 | 447.50 | +3.396% | 1 | 193 | +5.765% |
| 2026-07-27 | 439.50 | 439.50 | 432.80 | 432.80 | -4.522% | 2 | 191 | +9.358% |
| 2026-07-23 | 456.04 | 456.04 | 453.30 | 453.30 | -6.652% | 3 | 190 | +4.412% |
| 2026-07-21 | 483.20 | 485.60 | 483.20 | 485.60 | -1.481% | 153 | 60 | -2.533% |
| 2026-07-20 | 489.40 | 493.50 | 489.40 | 492.90 | +2.538% | 3 | 57 | -3.976% |
| 2026-07-08 | 480.70 | 480.70 | 480.70 | 480.70 | +0.054% | 1 | 56 | -1.539% |
| 2026-06-29 | 471.40 | 480.95 | 469.00 | 480.44 | +2.931% | 4 | 56 | -1.486% |
| 2026-06-25 | 469.70 | 469.70 | 466.76 | 466.76 | -4.077% | 2 | 54 | +1.401% |
| 2026-06-23 | 486.60 | 486.60 | 486.60 | 486.60 | -10.884% | 1 | 54 | -2.733% |
| 2026-06-16 | 562.00 | 562.00 | 546.03 | 546.03 | +2.941% | 3 | 54 | -13.320% |
| 2026-06-05 | 531.53 | 531.53 | 530.43 | 530.43 | -2.732% | 36 | 30 | -10.771% |
| 2026-05-22 | 544.23 | 545.33 | 544.23 | 545.33 | -4.294% | 48 | 6 | -13.209% |
| 2026-05-14 | 569.80 | 569.80 | 569.80 | 569.80 | +10.748% | 1 | 5 | -16.936% |
| 2026-05-11 | 514.50 | 514.50 | 514.50 | 514.50 | +29.662% | 1 | 4 | -8.008% |
| 2026-05-01 | 399.94 | 400.10 | 396.80 | 396.80 | +8.564% | 3 | 1 | +19.279% |
| 2026-04-30 | 365.50 | 365.50 | 365.50 | 365.50 | 0.000% | 1 | 1 | +29.494% |