SPX270917C08025000
SPX Sep 17 2027 8025.00 Call
optionOPRA
EODOct 28, 2026
461.53USD-1.332%(-6.23)1Vol512OI
SPX270917C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 461.53 | 461.53 | 461.53 | 461.53 | -1.332% | 1 | 506 | 0.000% |
| 2026-10-27 | 463.50 | 467.76 | 462.35 | 467.76 | +8.456% | 6 | 498 | -1.332% |
| 2026-10-26 | 431.27 | 431.29 | 431.27 | 431.29 | +5.277% | 8 | 503 | +7.012% |
| 2026-10-23 | 418.01 | 418.01 | 409.67 | 409.67 | -3.414% | 99 | 450 | +12.659% |
| 2026-10-22 | 424.61 | 431.41 | 422.72 | 424.15 | -7.405% | 72 | 456 | +8.813% |
| 2026-10-20 | 462.90 | 462.90 | 457.63 | 458.07 | +1.209% | 7 | 443 | +0.755% |
| 2026-10-19 | 455.65 | 455.65 | 452.60 | 452.60 | +0.408% | 10 | 447 | +1.973% |
| 2026-10-16 | 472.00 | 472.00 | 450.76 | 450.76 | -16.849% | 14 | 452 | +2.389% |
| 2026-10-06 | 545.61 | 545.61 | 542.10 | 542.10 | +13.529% | 3 | 451 | -14.863% |
| 2026-09-30 | 484.30 | 488.10 | 477.50 | 477.50 | +3.266% | 8 | 452 | -3.345% |
| 2026-09-29 | 471.00 | 471.00 | 461.80 | 462.40 | -1.218% | 14 | 443 | -0.188% |
| 2026-09-28 | 467.82 | 478.60 | 467.58 | 468.10 | -6.864% | 6 | 443 | -1.404% |
| 2026-09-25 | 504.48 | 504.48 | 502.60 | 502.60 | -0.337% | 3 | 442 | -8.172% |
| 2026-09-23 | 504.19 | 504.30 | 504.19 | 504.30 | -4.235% | 2 | 442 | -8.481% |
| 2026-09-22 | 528.30 | 528.30 | 526.60 | 526.60 | +20.338% | 62 | 421 | -12.357% |
| 2026-09-17 | 437.90 | 438.50 | 437.40 | 437.60 | +1.203% | 152 | 270 | +5.468% |
| 2026-09-16 | 428.50 | 432.40 | 428.00 | 432.40 | +3.842% | 16 | 268 | +6.737% |
| 2026-09-15 | 418.10 | 418.10 | 416.40 | 416.40 | -11.253% | 5 | 268 | +10.838% |
| 2026-09-11 | 473.25 | 473.25 | 469.20 | 469.20 | +7.961% | 3 | 269 | -1.635% |
| 2026-09-10 | 436.50 | 436.50 | 434.60 | 434.60 | -10.244% | 8 | 250 | +6.197% |
| 2026-09-08 | 484.20 | 484.20 | 484.20 | 484.20 | -4.289% | 1 | 206 | -4.682% |
| 2026-09-04 | 505.90 | 505.90 | 505.90 | 505.90 | +6.752% | 1 | 207 | -8.771% |
| 2026-09-02 | 474.90 | 474.90 | 471.50 | 473.90 | +2.354% | 4 | 203 | -2.610% |
| 2026-09-01 | 459.95 | 463.00 | 458.40 | 463.00 | -6.465% | 103 | 156 | -0.317% |
| 2026-08-31 | 493.00 | 495.00 | 491.40 | 495.00 | -11.497% | 4 | 158 | -6.762% |
| 2026-08-28 | 559.30 | 559.30 | 559.30 | 559.30 | +5.330% | 1 | 159 | -17.481% |
| 2026-08-27 | 527.00 | 531.00 | 526.50 | 531.00 | +3.751% | 26 | 159 | -13.083% |
| 2026-08-26 | 511.80 | 511.80 | 511.80 | 511.80 | +0.993% | 5 | 154 | -9.822% |
| 2026-08-25 | 506.77 | 506.77 | 506.77 | 506.77 | -1.361% | 1 | 154 | -8.927% |
| 2026-08-21 | 513.96 | 513.96 | 513.76 | 513.76 | +1.937% | 2 | 155 | -10.166% |
| 2026-08-20 | 503.00 | 504.00 | 502.40 | 504.00 | -6.580% | 14 | 155 | -8.427% |
| 2026-08-18 | 544.70 | 544.70 | 539.50 | 539.50 | +9.034% | 2 | 155 | -14.452% |
| 2026-08-03 | 471.23 | 494.80 | 471.23 | 494.80 | +7.612% | 80 | 111 | -6.724% |
| 2026-07-21 | 456.45 | 459.80 | 456.45 | 459.80 | +1.412% | 7 | 107 | +0.376% |
| 2026-07-20 | 452.00 | 453.40 | 452.00 | 453.40 | -6.535% | 2 | 105 | +1.793% |
| 2026-07-13 | 485.10 | 485.10 | 485.10 | 485.10 | +5.679% | 2 | 103 | -4.859% |
| 2026-07-02 | 459.03 | 459.03 | 459.03 | 459.03 | -3.148% | 1 | 102 | +0.545% |
| 2026-07-01 | 474.47 | 474.47 | 473.95 | 473.95 | -4.233% | 2 | 102 | -2.621% |
| 2026-06-22 | 494.90 | 494.90 | 494.90 | 494.90 | -4.576% | 3 | 102 | -6.743% |
| 2026-06-16 | 518.63 | 518.63 | 518.63 | 518.63 | -9.788% | 1 | 101 | -11.010% |
| 2026-06-01 | 549.20 | 574.90 | 549.00 | 574.90 | +3.515% | 60 | 104 | -19.720% |
| 2026-05-29 | 554.28 | 555.38 | 554.28 | 555.38 | 0.000% | 104 | 0 | -16.898% |