SPX270917C08100000
SPX Sep 17 2027 8100.00 Call
optionOPRA
EODOct 27, 2026
413.94USD+4.715%(+18.64)4Vol2,964OI
SPX270917C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 413.94 | 413.94 | 413.94 | 413.94 | +4.715% | 4 | 2,960 | 0.000% |
| 2026-10-26 | 395.30 | 395.30 | 395.30 | 395.30 | +5.752% | 4 | 2,957 | +4.715% |
| 2026-10-23 | 382.92 | 383.46 | 373.80 | 373.80 | -1.738% | 57 | 3,005 | +10.738% |
| 2026-10-22 | 388.10 | 388.10 | 380.41 | 380.41 | -9.258% | 11 | 3,010 | +8.814% |
| 2026-10-21 | 419.95 | 419.95 | 419.22 | 419.22 | +0.525% | 502 | 2,510 | -1.259% |
| 2026-10-20 | 436.01 | 436.01 | 415.60 | 417.03 | +0.224% | 58 | 2,445 | -0.741% |
| 2026-10-19 | 406.00 | 416.10 | 406.00 | 416.10 | +7.480% | 224 | 2,428 | -0.519% |
| 2026-10-16 | 387.14 | 387.14 | 387.14 | 387.14 | -9.458% | 1 | 2,428 | +6.923% |
| 2026-10-15 | 427.34 | 427.58 | 427.34 | 427.58 | +1.322% | 2 | 2,428 | -3.190% |
| 2026-10-14 | 423.07 | 424.34 | 422.00 | 422.00 | -12.321% | 100 | 2,343 | -1.910% |
| 2026-10-12 | 479.30 | 481.30 | 478.94 | 481.30 | -1.548% | 68 | 2,280 | -13.995% |
| 2026-10-09 | 487.59 | 488.87 | 487.59 | 488.87 | +0.964% | 4 | 2,280 | -15.327% |
| 2026-10-07 | 471.48 | 484.20 | 471.48 | 484.20 | -5.489% | 9 | 2,279 | -14.511% |
| 2026-10-06 | 512.32 | 512.32 | 512.32 | 512.32 | +7.630% | 3 | 2,279 | -19.203% |
| 2026-10-05 | 448.30 | 476.00 | 448.30 | 476.00 | +4.304% | 37 | 2,260 | -13.038% |
| 2026-10-02 | 456.36 | 456.36 | 456.36 | 456.36 | +13.199% | 1 | 2,259 | -9.295% |
| 2026-10-01 | 395.20 | 403.15 | 395.20 | 403.15 | -7.322% | 10 | 2,251 | +2.676% |
| 2026-09-30 | 425.77 | 451.16 | 425.77 | 435.00 | +3.571% | 25 | 2,227 | -4.841% |
| 2026-09-29 | 424.70 | 424.70 | 420.00 | 420.00 | -3.219% | 91 | 2,137 | -1.443% |
| 2026-09-28 | 423.57 | 446.59 | 423.45 | 433.97 | -6.751% | 419 | 1,737 | -4.616% |
| 2026-09-25 | 440.80 | 465.39 | 439.80 | 465.39 | +3.916% | 30 | 1,728 | -11.055% |
| 2026-09-24 | 429.20 | 451.04 | 429.20 | 447.85 | -0.411% | 17 | 1,728 | -7.572% |
| 2026-09-23 | 460.44 | 462.40 | 449.20 | 449.70 | -7.621% | 103 | 1,676 | -7.952% |
| 2026-09-22 | 485.30 | 492.98 | 485.30 | 486.80 | -1.378% | 321 | 1,460 | -14.967% |
| 2026-09-21 | 463.78 | 493.60 | 463.78 | 493.60 | +17.286% | 133 | 1,412 | -16.139% |
| 2026-09-18 | 401.20 | 420.85 | 401.20 | 420.85 | +2.734% | 458 | 1,332 | -1.642% |
| 2026-09-17 | 406.14 | 409.65 | 406.14 | 409.65 | +11.868% | 521 | 821 | +1.047% |
| 2026-09-16 | 389.70 | 389.70 | 366.19 | 366.19 | -3.662% | 16 | 806 | +13.040% |
| 2026-09-15 | 380.11 | 380.11 | 380.11 | 380.11 | -8.033% | 102 | 706 | +8.900% |
| 2026-09-14 | 413.31 | 413.31 | 413.31 | 413.31 | -4.386% | 1 | 706 | +0.152% |
| 2026-09-11 | 435.80 | 435.80 | 432.27 | 432.27 | +8.829% | 43 | 700 | -4.240% |
| 2026-09-10 | 404.50 | 404.50 | 397.20 | 397.20 | -5.112% | 25 | 680 | +4.215% |
| 2026-09-09 | 418.00 | 418.60 | 414.30 | 418.60 | -3.619% | 115 | 566 | -1.113% |
| 2026-09-08 | 441.35 | 442.64 | 434.32 | 434.32 | -4.809% | 56 | 553 | -4.692% |
| 2026-09-04 | 463.30 | 463.30 | 453.65 | 456.26 | -4.105% | 6 | 554 | -9.275% |
| 2026-09-03 | 447.84 | 476.64 | 447.84 | 475.79 | +9.071% | 4 | 552 | -12.999% |
| 2026-09-02 | 436.22 | 436.22 | 436.22 | 436.22 | +4.179% | 2 | 547 | -5.108% |
| 2026-09-01 | 429.68 | 429.68 | 416.66 | 418.72 | -7.404% | 21 | 539 | -1.142% |
| 2026-08-31 | 461.14 | 461.14 | 450.10 | 452.20 | -6.299% | 253 | 457 | -8.461% |
| 2026-08-28 | 501.20 | 516.20 | 481.16 | 482.60 | -2.485% | 39 | 458 | -14.227% |
| 2026-08-27 | 493.70 | 501.40 | 486.70 | 494.90 | +5.231% | 52 | 395 | -16.359% |
| 2026-08-26 | 475.41 | 475.41 | 465.20 | 470.30 | +1.270% | 112 | 409 | -11.984% |
| 2026-08-25 | 465.41 | 465.41 | 463.20 | 464.40 | -0.493% | 5 | 410 | -10.866% |
| 2026-08-24 | 459.30 | 466.70 | 454.87 | 466.70 | -2.007% | 16 | 403 | -11.305% |
| 2026-08-21 | 471.55 | 480.90 | 470.04 | 476.26 | +3.109% | 28 | 418 | -13.085% |
| 2026-08-20 | 488.00 | 488.00 | 461.80 | 461.90 | -8.171% | 5 | 418 | -10.383% |
| 2026-08-19 | 503.40 | 503.40 | 503.00 | 503.00 | -7.547% | 2 | 420 | -17.706% |
| 2026-08-17 | 544.06 | 544.06 | 544.06 | 544.06 | -1.787% | 1 | 419 | -23.916% |
| 2026-08-14 | 553.96 | 553.96 | 553.96 | 553.96 | -1.269% | 4 | 419 | -25.276% |
| 2026-08-13 | 561.07 | 561.08 | 561.07 | 561.08 | +7.404% | 2 | 419 | -26.224% |
| 2026-08-11 | 523.40 | 523.60 | 520.90 | 522.40 | -3.385% | 7 | 412 | -20.762% |
| 2026-08-10 | 542.75 | 548.32 | 537.00 | 540.70 | +0.234% | 154 | 270 | -23.444% |
| 2026-08-07 | 539.44 | 539.44 | 539.44 | 539.44 | +1.609% | 1 | 270 | -23.265% |
| 2026-08-05 | 530.90 | 530.90 | 530.90 | 530.90 | +1.394% | 1 | 271 | -22.031% |
| 2026-08-04 | 488.40 | 523.60 | 488.40 | 523.60 | +15.529% | 20 | 251 | -20.943% |
| 2026-08-03 | 434.22 | 453.22 | 434.20 | 453.22 | +19.268% | 38 | 246 | -8.667% |
| 2026-07-31 | 364.16 | 380.00 | 364.16 | 380.00 | -4.398% | 2 | 246 | +8.932% |
| 2026-07-23 | 397.48 | 397.48 | 397.48 | 397.48 | -3.491% | 1 | 79 | +4.141% |
| 2026-07-17 | 410.09 | 416.71 | 410.09 | 411.86 | -12.839% | 24 | 80 | +0.505% |
| 2026-07-10 | 469.74 | 472.84 | 469.74 | 472.53 | +7.457% | 30 | 52 | -12.399% |
| 2026-07-07 | 439.74 | 439.74 | 439.74 | 439.74 | +14.578% | 1 | 51 | -5.867% |
| 2026-06-25 | 384.60 | 384.60 | 383.79 | 383.79 | -18.130% | 2 | 51 | +7.856% |
| 2026-06-16 | 468.78 | 468.78 | 468.78 | 468.78 | -6.347% | 2 | 51 | -11.698% |
| 2026-06-15 | 500.55 | 500.55 | 500.55 | 500.55 | +29.482% | 1 | 50 | -17.303% |
| 2026-06-11 | 386.99 | 386.99 | 386.58 | 386.58 | -27.150% | 16 | 39 | +7.077% |
| 2026-06-01 | 530.65 | 530.65 | 530.65 | 530.65 | +2.501% | 1 | 38 | -21.994% |
| 2026-05-29 | 517.70 | 517.70 | 517.70 | 517.70 | +13.357% | 25 | 13 | -20.042% |
| 2026-05-22 | 467.56 | 467.56 | 456.70 | 456.70 | +37.726% | 20 | 3 | -9.363% |
| 2026-05-01 | 334.19 | 334.19 | 331.60 | 331.60 | +9.743% | 2 | 1 | +24.831% |
| 2026-04-30 | 302.16 | 302.16 | 302.16 | 302.16 | 0.000% | 1 | 1 | +36.994% |