SPX270917C08125000
SPX Sep 17 2027 8125.00 Call
optionOPRA
EODOct 28, 2026
412.37USD+5.595%(+21.85)4Vol298OI
SPX270917C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 412.82 | 412.82 | 412.37 | 412.37 | +5.595% | 4 | 297 | 0.000% |
| 2026-10-26 | 368.83 | 390.52 | 368.83 | 390.52 | +8.604% | 3 | 297 | +5.595% |
| 2026-10-23 | 359.62 | 359.93 | 359.43 | 359.58 | -4.699% | 150 | 251 | +14.681% |
| 2026-10-22 | 372.81 | 377.38 | 371.71 | 377.31 | -9.464% | 6 | 249 | +9.292% |
| 2026-10-21 | 416.75 | 416.75 | 416.75 | 416.75 | +5.174% | 1 | 248 | -1.051% |
| 2026-10-19 | 396.25 | 396.29 | 395.95 | 396.25 | -11.115% | 82 | 207 | +4.068% |
| 2026-10-08 | 445.80 | 445.80 | 445.80 | 445.80 | -4.967% | 1 | 206 | -7.499% |
| 2026-10-07 | 469.10 | 469.10 | 469.10 | 469.10 | -5.519% | 2 | 204 | -12.093% |
| 2026-10-06 | 488.56 | 496.50 | 488.54 | 496.50 | +11.724% | 5 | 204 | -16.945% |
| 2026-10-05 | 437.80 | 444.40 | 437.80 | 444.40 | +2.732% | 7 | 203 | -7.207% |
| 2026-10-02 | 431.20 | 432.58 | 431.20 | 432.58 | +0.197% | 3 | 204 | -4.672% |
| 2026-09-30 | 431.75 | 432.36 | 430.76 | 431.73 | +5.713% | 6 | 202 | -4.484% |
| 2026-09-29 | 398.69 | 409.00 | 398.69 | 408.40 | -1.424% | 4 | 201 | +0.972% |
| 2026-09-28 | 426.10 | 426.10 | 414.30 | 414.30 | -7.398% | 5 | 198 | -0.466% |
| 2026-09-25 | 448.30 | 448.30 | 447.40 | 447.40 | +8.081% | 3 | 195 | -7.830% |
| 2026-09-24 | 415.13 | 415.29 | 413.95 | 413.95 | -4.948% | 35 | 206 | -0.382% |
| 2026-09-23 | 445.40 | 449.50 | 431.00 | 435.50 | -8.256% | 171 | 114 | -5.311% |
| 2026-09-22 | 475.49 | 478.95 | 474.69 | 474.69 | +18.229% | 17 | 125 | -13.129% |
| 2026-09-18 | 401.50 | 401.50 | 401.50 | 401.50 | +13.194% | 1 | 125 | +2.707% |
| 2026-09-16 | 380.00 | 380.00 | 354.70 | 354.70 | -3.737% | 4 | 124 | +16.259% |
| 2026-09-15 | 370.97 | 371.34 | 368.47 | 368.47 | -12.421% | 8 | 125 | +11.914% |
| 2026-09-11 | 420.73 | 420.73 | 420.73 | 420.73 | +9.337% | 17 | 109 | -1.987% |
| 2026-09-10 | 391.50 | 392.70 | 384.80 | 384.80 | -5.802% | 10 | 106 | +7.165% |
| 2026-09-01 | 409.50 | 410.70 | 408.50 | 408.50 | -7.807% | 12 | 113 | +0.947% |
| 2026-08-31 | 441.32 | 443.09 | 441.32 | 443.09 | -6.933% | 2 | 114 | -6.933% |
| 2026-08-27 | 476.10 | 476.10 | 476.10 | 476.10 | +5.239% | 5 | 114 | -13.386% |
| 2026-08-26 | 452.40 | 452.40 | 452.40 | 452.40 | +0.199% | 1 | 113 | -8.848% |
| 2026-08-25 | 450.50 | 451.70 | 450.50 | 451.50 | -3.174% | 3 | 110 | -8.667% |
| 2026-08-21 | 461.70 | 466.30 | 461.70 | 466.30 | -1.354% | 3 | 106 | -11.566% |
| 2026-08-20 | 475.27 | 475.27 | 472.70 | 472.70 | -3.766% | 23 | 82 | -12.763% |
| 2026-08-19 | 496.45 | 498.87 | 491.20 | 491.20 | +1.974% | 11 | 72 | -16.048% |
| 2026-08-18 | 486.40 | 486.79 | 481.69 | 481.69 | -12.930% | 62 | 25 | -14.391% |
| 2026-08-14 | 552.93 | 553.22 | 552.93 | 553.22 | +7.528% | 2 | 26 | -25.460% |
| 2026-08-12 | 514.30 | 514.49 | 514.30 | 514.49 | +1.118% | 2 | 27 | -19.849% |
| 2026-08-11 | 509.90 | 509.90 | 507.50 | 508.80 | -1.584% | 3 | 25 | -18.952% |
| 2026-08-07 | 517.56 | 517.56 | 516.99 | 516.99 | -0.232% | 2 | 25 | -20.236% |
| 2026-08-06 | 518.41 | 518.41 | 518.19 | 518.19 | +0.133% | 2 | 25 | -20.421% |
| 2026-08-05 | 543.90 | 543.90 | 517.50 | 517.50 | +6.587% | 4 | 24 | -20.315% |
| 2026-08-04 | 485.52 | 485.52 | 485.52 | 485.52 | +10.358% | 10 | 14 | -15.066% |
| 2026-08-03 | 422.16 | 440.22 | 419.42 | 439.95 | +22.816% | 28 | 3 | -6.269% |
| 2026-07-29 | 358.40 | 358.40 | 358.22 | 358.22 | -11.156% | 2 | 2 | +15.116% |
| 2026-06-24 | 403.20 | 403.20 | 403.20 | 403.20 | -12.119% | 1 | 1 | +2.274% |
| 2026-06-16 | 458.80 | 458.80 | 458.80 | 458.80 | -12.074% | 1 | 1 | -10.120% |
| 2026-06-01 | 521.80 | 521.80 | 521.80 | 521.80 | 0.000% | 1 | 0 | -20.972% |