SPX270917C08050000
SPX Sep 17 2027 8050.00 Call
optionOPRA
EODOct 27, 2026
447.02USD+6.206%(+26.12)2Vol830OI
SPX270917C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 447.30 | 447.30 | 447.02 | 447.02 | +6.206% | 2 | 832 | 0.000% |
| 2026-10-26 | 421.70 | 421.80 | 420.90 | 420.90 | +4.918% | 5 | 831 | +6.206% |
| 2026-10-23 | 410.79 | 411.00 | 401.17 | 401.17 | -3.277% | 4 | 821 | +11.429% |
| 2026-10-22 | 412.65 | 414.76 | 410.19 | 414.76 | -10.602% | 11 | 822 | +7.778% |
| 2026-10-21 | 463.95 | 463.95 | 463.95 | 463.95 | +4.402% | 3 | 822 | -3.649% |
| 2026-10-20 | 444.04 | 448.22 | 444.04 | 444.39 | -1.128% | 58 | 849 | +0.592% |
| 2026-10-19 | 449.79 | 449.79 | 449.46 | 449.46 | +6.735% | 2 | 849 | -0.543% |
| 2026-10-16 | 457.70 | 457.70 | 421.10 | 421.10 | -8.151% | 29 | 878 | +6.155% |
| 2026-10-15 | 456.52 | 458.47 | 455.06 | 458.47 | +2.635% | 4 | 878 | -2.497% |
| 2026-10-14 | 476.34 | 478.47 | 446.70 | 446.70 | -11.425% | 27 | 887 | +0.072% |
| 2026-10-13 | 504.31 | 504.32 | 504.31 | 504.32 | -0.055% | 2 | 887 | -11.362% |
| 2026-10-12 | 509.29 | 509.29 | 503.85 | 504.60 | -2.585% | 39 | 902 | -11.411% |
| 2026-10-09 | 513.10 | 517.99 | 513.06 | 517.99 | +5.411% | 8 | 909 | -13.701% |
| 2026-10-08 | 496.12 | 496.12 | 482.91 | 491.40 | -4.311% | 6 | 913 | -9.031% |
| 2026-10-07 | 513.54 | 513.54 | 513.54 | 513.54 | -3.406% | 1 | 914 | -12.953% |
| 2026-10-06 | 537.30 | 537.30 | 531.65 | 531.65 | +4.245% | 167 | 916 | -15.918% |
| 2026-10-05 | 487.07 | 510.00 | 487.05 | 510.00 | +8.858% | 7 | 917 | -12.349% |
| 2026-10-02 | 470.30 | 470.30 | 468.50 | 468.50 | +5.864% | 3 | 916 | -4.585% |
| 2026-10-01 | 437.50 | 442.78 | 425.50 | 442.55 | -3.109% | 166 | 842 | +1.010% |
| 2026-09-30 | 455.00 | 468.58 | 454.93 | 456.75 | +2.170% | 9 | 842 | -2.130% |
| 2026-09-29 | 452.76 | 453.80 | 447.05 | 447.05 | -2.273% | 99 | 805 | -0.007% |
| 2026-09-28 | 452.18 | 472.20 | 450.93 | 457.45 | -2.502% | 435 | 697 | -2.280% |
| 2026-09-25 | 468.26 | 469.19 | 468.13 | 469.19 | -1.140% | 274 | 613 | -4.725% |
| 2026-09-24 | 470.50 | 474.60 | 470.50 | 474.60 | -0.461% | 2 | 612 | -5.811% |
| 2026-09-23 | 493.94 | 494.02 | 472.90 | 476.80 | -6.897% | 80 | 582 | -6.246% |
| 2026-09-22 | 519.81 | 519.92 | 512.12 | 512.12 | -0.372% | 42 | 627 | -12.712% |
| 2026-09-21 | 469.28 | 515.79 | 469.28 | 514.03 | +19.745% | 61 | 620 | -13.036% |
| 2026-09-18 | 427.40 | 429.27 | 427.40 | 429.27 | -1.133% | 9 | 610 | +4.135% |
| 2026-09-17 | 423.97 | 434.19 | 423.10 | 434.19 | +10.791% | 66 | 591 | +2.955% |
| 2026-09-16 | 417.80 | 419.10 | 391.90 | 391.90 | -9.700% | 219 | 443 | +14.065% |
| 2026-09-14 | 421.27 | 439.40 | 419.57 | 434.00 | +2.576% | 19 | 455 | +3.000% |
| 2026-09-10 | 428.14 | 428.14 | 422.80 | 423.10 | -5.347% | 35 | 450 | +5.654% |
| 2026-09-09 | 444.20 | 447.00 | 442.75 | 447.00 | -6.642% | 12 | 451 | +0.004% |
| 2026-09-04 | 478.80 | 478.80 | 478.80 | 478.80 | -4.981% | 1 | 445 | -6.637% |
| 2026-09-03 | 477.74 | 506.39 | 476.46 | 503.90 | +9.543% | 25 | 434 | -11.288% |
| 2026-09-02 | 459.70 | 460.00 | 459.10 | 460.00 | -4.426% | 7 | 439 | -2.822% |
| 2026-08-31 | 477.80 | 482.50 | 477.80 | 481.30 | -7.040% | 150 | 439 | -7.122% |
| 2026-08-28 | 515.98 | 517.75 | 515.98 | 517.75 | +0.359% | 16 | 423 | -13.661% |
| 2026-08-27 | 513.30 | 515.90 | 513.30 | 515.90 | +5.415% | 12 | 411 | -13.351% |
| 2026-08-26 | 489.52 | 489.52 | 489.40 | 489.40 | -9.927% | 27 | 386 | -8.660% |
| 2026-08-19 | 543.51 | 543.51 | 543.34 | 543.34 | +3.750% | 393 | 157 | -17.727% |
| 2026-08-18 | 523.65 | 523.70 | 523.65 | 523.70 | -10.262% | 2 | 156 | -14.642% |
| 2026-08-14 | 583.94 | 583.94 | 583.59 | 583.59 | +6.088% | 26 | 169 | -23.402% |
| 2026-08-11 | 547.51 | 550.10 | 547.35 | 550.10 | -3.117% | 59 | 187 | -18.738% |
| 2026-08-10 | 567.80 | 567.80 | 567.80 | 567.80 | +3.689% | 2 | 189 | -21.272% |
| 2026-08-06 | 547.60 | 547.60 | 547.60 | 547.60 | +14.274% | 2 | 187 | -18.367% |
| 2026-08-03 | 459.27 | 482.70 | 459.26 | 479.20 | +21.594% | 117 | 104 | -6.715% |
| 2026-07-27 | 394.10 | 394.10 | 394.10 | 394.10 | -11.815% | 1 | 104 | +13.428% |
| 2026-07-21 | 445.77 | 446.90 | 445.47 | 446.90 | +1.315% | 5 | 103 | +0.027% |
| 2026-07-20 | 438.90 | 441.10 | 438.90 | 441.10 | -9.145% | 2 | 101 | +1.342% |
| 2026-07-16 | 488.60 | 488.60 | 485.50 | 485.50 | -1.679% | 25 | 84 | -7.926% |
| 2026-06-16 | 493.79 | 493.79 | 493.79 | 493.79 | +24.956% | 2 | 86 | -9.472% |
| 2026-06-09 | 395.12 | 395.17 | 395.12 | 395.17 | -29.585% | 22 | 64 | +13.121% |
| 2026-06-01 | 535.90 | 561.20 | 535.70 | 561.20 | +2.705% | 21 | 44 | -20.346% |
| 2026-05-29 | 542.28 | 546.42 | 542.28 | 546.42 | +2.863% | 2 | 42 | -18.191% |
| 2026-05-28 | 531.21 | 531.21 | 531.21 | 531.21 | +5.650% | 1 | 43 | -15.849% |
| 2026-05-26 | 513.83 | 518.13 | 502.80 | 502.80 | +4.495% | 4 | 42 | -11.094% |
| 2026-05-22 | 491.41 | 492.00 | 480.97 | 481.17 | -0.712% | 97 | 4 | -7.097% |
| 2026-05-15 | 484.62 | 484.62 | 484.62 | 484.62 | +5.169% | 1 | 3 | -7.759% |
| 2026-05-11 | 460.80 | 460.80 | 460.80 | 460.80 | +29.814% | 1 | 2 | -2.990% |
| 2026-05-01 | 354.97 | 354.97 | 354.97 | 354.97 | +10.078% | 1 | 1 | +25.932% |
| 2026-04-30 | 322.47 | 322.47 | 322.47 | 322.47 | 0.000% | 1 | 1 | +38.624% |