SPX270917C08000000
SPX Sep 17 2027 8000.00 Call
optionOPRA
EODOct 27, 2026
480.60USD+6.568%(+29.62)22,022Vol53,168OI
SPX270917C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 465.40 | 480.60 | 453.90 | 480.60 | +6.568% | 22,022 | 31,487 | 0.000% |
| 2026-10-26 | 436.82 | 452.60 | 436.82 | 450.98 | +6.690% | 88 | 31,522 | +6.568% |
| 2026-10-23 | 425.68 | 437.54 | 422.50 | 422.70 | -5.054% | 273 | 30,239 | +13.698% |
| 2026-10-22 | 448.61 | 449.77 | 435.00 | 445.20 | -7.269% | 5,793 | 25,827 | +7.951% |
| 2026-10-21 | 480.10 | 480.10 | 480.10 | 480.10 | +1.723% | 1 | 25,827 | +0.104% |
| 2026-10-20 | 474.68 | 474.68 | 471.97 | 471.97 | -0.042% | 2 | 27,178 | +1.829% |
| 2026-10-19 | 472.17 | 472.17 | 472.17 | 472.17 | -2.364% | 2 | 25,830 | +1.785% |
| 2026-10-16 | 497.77 | 497.77 | 483.60 | 483.60 | -2.256% | 12 | 24,471 | -0.620% |
| 2026-10-15 | 469.27 | 495.09 | 469.27 | 494.76 | +1.240% | 7,158 | 18,503 | -2.862% |
| 2026-10-14 | 485.32 | 488.70 | 484.90 | 488.70 | -8.649% | 3,009 | 17,503 | -1.657% |
| 2026-10-12 | 542.03 | 542.03 | 534.29 | 534.97 | -0.267% | 254 | 17,614 | -10.163% |
| 2026-10-09 | 536.40 | 536.40 | 536.40 | 536.40 | +4.786% | 1 | 17,614 | -10.403% |
| 2026-10-08 | 531.93 | 531.93 | 508.20 | 511.90 | -5.520% | 10 | 17,606 | -6.114% |
| 2026-10-07 | 538.51 | 541.81 | 538.51 | 541.81 | -2.697% | 26 | 17,588 | -11.297% |
| 2026-10-06 | 562.40 | 572.13 | 556.83 | 556.83 | +11.701% | 80 | 17,469 | -13.690% |
| 2026-10-02 | 502.61 | 502.61 | 496.36 | 498.50 | +11.173% | 37 | 17,487 | -3.591% |
| 2026-10-01 | 451.00 | 451.00 | 444.34 | 448.40 | -6.878% | 408 | 17,125 | +7.181% |
| 2026-09-30 | 499.84 | 500.29 | 480.22 | 481.52 | +1.844% | 361 | 17,030 | -0.191% |
| 2026-09-29 | 470.87 | 476.40 | 463.90 | 472.80 | -2.401% | 183 | 16,904 | +1.650% |
| 2026-09-28 | 496.35 | 499.70 | 484.27 | 484.43 | -4.924% | 184 | 16,958 | -0.791% |
| 2026-09-25 | 501.70 | 509.60 | 501.70 | 509.52 | +1.079% | 79 | 16,958 | -5.676% |
| 2026-09-24 | 481.69 | 504.91 | 481.69 | 504.08 | -0.338% | 107 | 16,977 | -4.658% |
| 2026-09-23 | 525.65 | 525.65 | 505.79 | 505.79 | -8.033% | 4,105 | 13,757 | -4.980% |
| 2026-09-22 | 546.77 | 549.97 | 544.57 | 549.97 | +1.332% | 172 | 13,723 | -12.613% |
| 2026-09-21 | 511.24 | 552.11 | 511.24 | 542.74 | +18.373% | 5,295 | 8,699 | -11.449% |
| 2026-09-18 | 454.93 | 459.29 | 451.41 | 458.50 | -0.906% | 4,091 | 4,698 | +4.820% |
| 2026-09-17 | 454.92 | 462.69 | 453.76 | 462.69 | +10.586% | 29 | 4,717 | +3.871% |
| 2026-09-16 | 446.46 | 446.46 | 402.23 | 418.40 | -4.407% | 212 | 4,665 | +14.866% |
| 2026-09-15 | 445.17 | 445.17 | 432.73 | 437.69 | -5.899% | 324 | 4,531 | +9.804% |
| 2026-09-14 | 449.30 | 467.20 | 446.31 | 465.13 | -3.815% | 1,008 | 2,451 | +3.326% |
| 2026-09-11 | 481.35 | 491.43 | 481.35 | 483.58 | +7.302% | 1,297 | 2,366 | -0.616% |
| 2026-09-10 | 452.16 | 454.00 | 448.00 | 450.67 | -4.009% | 672 | 2,211 | +6.641% |
| 2026-09-09 | 476.20 | 476.20 | 466.80 | 469.49 | -5.687% | 136 | 2,299 | +2.366% |
| 2026-09-08 | 499.37 | 499.37 | 494.12 | 497.80 | -3.152% | 12 | 2,306 | -3.455% |
| 2026-09-04 | 519.90 | 519.90 | 506.66 | 514.00 | -2.964% | 127 | 2,333 | -6.498% |
| 2026-09-03 | 513.84 | 534.66 | 513.84 | 529.70 | +8.712% | 67 | 2,355 | -9.269% |
| 2026-09-02 | 477.58 | 498.15 | 477.58 | 487.25 | +3.253% | 397 | 2,022 | -1.365% |
| 2026-09-01 | 491.40 | 491.40 | 463.98 | 471.90 | -7.108% | 120 | 2,009 | +1.844% |
| 2026-08-31 | 509.53 | 511.60 | 503.04 | 508.01 | -7.286% | 64 | 2,031 | -5.396% |
| 2026-08-28 | 572.20 | 572.20 | 547.91 | 547.93 | +1.139% | 64 | 1,993 | -12.288% |
| 2026-08-27 | 541.76 | 541.76 | 541.76 | 541.76 | +2.509% | 1 | 2,012 | -11.289% |
| 2026-08-26 | 530.95 | 530.95 | 511.60 | 528.50 | +1.764% | 773 | 1,330 | -9.063% |
| 2026-08-25 | 522.14 | 522.14 | 519.34 | 519.34 | +0.162% | 51 | 1,329 | -7.459% |
| 2026-08-24 | 514.00 | 518.50 | 514.00 | 518.50 | -1.708% | 7 | 1,322 | -7.310% |
| 2026-08-21 | 521.28 | 531.38 | 520.86 | 527.51 | +2.778% | 13 | 1,320 | -8.893% |
| 2026-08-20 | 517.47 | 518.09 | 513.25 | 513.25 | -7.001% | 21 | 1,306 | -6.361% |
| 2026-08-18 | 558.80 | 559.75 | 551.89 | 551.89 | -6.659% | 14 | 1,297 | -12.917% |
| 2026-08-17 | 601.92 | 601.92 | 591.26 | 591.26 | +1.678% | 4 | 1,295 | -18.716% |
| 2026-08-12 | 586.75 | 586.75 | 581.10 | 581.50 | -2.626% | 73 | 1,237 | -17.352% |
| 2026-08-10 | 601.50 | 601.50 | 597.18 | 597.18 | +0.178% | 6 | 1,131 | -19.522% |
| 2026-08-07 | 579.58 | 596.12 | 579.58 | 596.12 | +5.001% | 3 | 1,130 | -19.379% |
| 2026-08-06 | 583.13 | 585.80 | 567.73 | 567.73 | -3.365% | 13 | 1,108 | -15.347% |
| 2026-08-05 | 621.29 | 621.29 | 587.49 | 587.50 | -2.005% | 476 | 1,017 | -18.196% |
| 2026-08-04 | 599.61 | 601.39 | 596.56 | 599.52 | +18.726% | 95 | 995 | -19.836% |
| 2026-08-03 | 484.22 | 504.98 | 484.22 | 504.96 | +17.310% | 101 | 981 | -4.824% |
| 2026-07-31 | 430.45 | 430.45 | 430.45 | 430.45 | +3.191% | 12 | 981 | +11.651% |
| 2026-07-30 | 417.44 | 417.44 | 417.14 | 417.14 | +4.607% | 2 | 980 | +15.213% |
| 2026-07-29 | 392.19 | 398.77 | 386.41 | 398.77 | -5.708% | 28 | 995 | +20.521% |
| 2026-07-28 | 406.79 | 422.91 | 406.79 | 422.91 | +3.393% | 16 | 1,008 | +13.641% |
| 2026-07-27 | 442.97 | 442.97 | 405.37 | 409.03 | -4.859% | 33 | 1,006 | +17.497% |
| 2026-07-24 | 429.92 | 429.92 | 429.92 | 429.92 | +2.839% | 6 | 1,006 | +11.788% |
| 2026-07-23 | 426.09 | 431.68 | 418.05 | 418.05 | -11.561% | 175 | 857 | +14.962% |
| 2026-07-21 | 468.77 | 472.70 | 468.41 | 472.70 | +4.344% | 29 | 856 | +1.671% |
| 2026-07-20 | 464.40 | 466.00 | 453.02 | 453.02 | -0.192% | 13 | 855 | +6.088% |
| 2026-07-17 | 469.00 | 469.00 | 453.37 | 453.89 | -8.788% | 8 | 854 | +5.885% |
| 2026-07-16 | 497.62 | 497.62 | 497.62 | 497.62 | -0.625% | 26 | 854 | -3.420% |
| 2026-07-15 | 500.75 | 500.75 | 500.75 | 500.75 | -0.904% | 15 | 854 | -4.024% |
| 2026-07-14 | 505.32 | 505.32 | 505.32 | 505.32 | -2.866% | 1 | 838 | -4.892% |
| 2026-07-10 | 499.07 | 520.55 | 499.07 | 520.23 | +11.489% | 37 | 821 | -7.618% |
| 2026-07-08 | 454.10 | 466.62 | 454.10 | 466.62 | -4.124% | 4 | 818 | +2.996% |
| 2026-07-07 | 476.01 | 488.78 | 476.01 | 486.69 | -4.458% | 26 | 794 | -1.251% |
| 2026-07-06 | 507.15 | 509.48 | 507.09 | 509.40 | +4.890% | 13 | 781 | -5.654% |
| 2026-07-02 | 481.61 | 485.65 | 481.61 | 485.65 | -0.924% | 15 | 766 | -1.040% |
| 2026-07-01 | 493.52 | 493.52 | 490.18 | 490.18 | +0.476% | 8 | 758 | -1.954% |
| 2026-06-30 | 473.25 | 487.86 | 473.25 | 487.86 | +10.062% | 98 | 746 | -1.488% |
| 2026-06-24 | 443.26 | 443.26 | 443.26 | 443.26 | -12.186% | 1 | 745 | +8.424% |
| 2026-06-22 | 504.77 | 504.77 | 504.77 | 504.77 | +1.173% | 1 | 695 | -4.788% |
| 2026-06-17 | 512.80 | 516.29 | 494.04 | 498.92 | -4.403% | 16 | 680 | -3.672% |
| 2026-06-16 | 535.40 | 539.85 | 519.61 | 521.90 | -3.298% | 89 | 434 | -7.913% |
| 2026-06-15 | 528.70 | 539.70 | 528.70 | 539.70 | +14.181% | 104 | 336 | -10.951% |
| 2026-06-12 | 472.81 | 472.81 | 472.67 | 472.67 | +2.933% | 2 | 336 | +1.678% |
| 2026-06-11 | 414.90 | 459.20 | 414.90 | 459.20 | -5.175% | 45 | 324 | +4.660% |
| 2026-06-08 | 486.55 | 486.63 | 484.26 | 484.26 | -3.894% | 44 | 334 | -0.756% |
| 2026-06-05 | 503.88 | 503.88 | 503.88 | 503.88 | -14.181% | 1 | 333 | -4.620% |
| 2026-06-01 | 562.30 | 587.14 | 560.40 | 587.14 | +4.546% | 23 | 305 | -18.146% |
| 2026-05-29 | 569.67 | 572.92 | 561.61 | 561.61 | -0.197% | 22 | 296 | -14.425% |
| 2026-05-28 | 544.83 | 562.72 | 544.44 | 562.72 | +6.370% | 102 | 250 | -14.593% |
| 2026-05-27 | 536.30 | 536.30 | 528.84 | 529.02 | -2.750% | 12 | 243 | -9.153% |
| 2026-05-26 | 539.68 | 543.98 | 539.68 | 543.98 | +5.143% | 2 | 243 | -11.651% |
| 2026-05-22 | 517.23 | 517.96 | 516.82 | 517.37 | +10.219% | 19 | 241 | -7.107% |
| 2026-05-21 | 468.96 | 469.40 | 468.59 | 469.40 | -7.856% | 4 | 243 | +2.386% |
| 2026-05-15 | 500.95 | 509.42 | 500.95 | 509.42 | +13.472% | 2 | 244 | -5.657% |
| 2026-05-12 | 449.19 | 449.19 | 448.94 | 448.94 | -7.063% | 2 | 245 | +7.052% |
| 2026-05-11 | 482.92 | 483.06 | 482.92 | 483.06 | +4.108% | 2 | 245 | -0.509% |
| 2026-05-08 | 463.80 | 464.00 | 463.80 | 464.00 | +7.162% | 5 | 240 | +3.578% |
| 2026-05-07 | 432.17 | 432.99 | 431.05 | 432.99 | +21.705% | 4 | 242 | +10.996% |
| 2026-05-04 | 362.63 | 362.63 | 355.77 | 355.77 | -5.052% | 25 | 217 | +35.087% |
| 2026-05-01 | 377.24 | 377.24 | 374.70 | 374.70 | +9.035% | 3 | 215 | +28.263% |
| 2026-04-30 | 343.65 | 343.65 | 343.65 | 343.65 | 0.000% | 1 | 215 | +39.852% |