SPX270917C08150000
SPX Sep 17 2027 8150.00 Call
optionOPRA
EODOct 21, 2026
397.16USD+0.603%(+2.38)2Vol2,333OI
SPX270917C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 397.43 | 397.43 | 397.16 | 397.16 | +0.603% | 2 | 2,332 | 0.000% |
| 2026-10-20 | 389.57 | 394.78 | 387.11 | 394.78 | -9.058% | 40 | 2,320 | +0.603% |
| 2026-10-14 | 433.72 | 434.10 | 433.72 | 434.10 | -4.907% | 2 | 2,321 | -8.510% |
| 2026-10-07 | 455.60 | 456.60 | 454.90 | 456.50 | -3.834% | 9 | 2,316 | -12.999% |
| 2026-10-06 | 474.15 | 474.70 | 474.15 | 474.70 | +8.009% | 2 | 2,315 | -16.335% |
| 2026-10-05 | 422.60 | 439.50 | 422.60 | 439.50 | +5.613% | 121 | 2,252 | -9.634% |
| 2026-10-02 | 415.04 | 419.45 | 415.04 | 416.14 | +12.137% | 6 | 2,249 | -4.561% |
| 2026-10-01 | 371.10 | 371.10 | 371.10 | 371.10 | -10.587% | 5 | 2,249 | +7.022% |
| 2026-09-30 | 415.99 | 418.66 | 415.04 | 415.04 | +5.207% | 152 | 2,173 | -4.308% |
| 2026-09-29 | 396.00 | 396.00 | 394.50 | 394.50 | -1.670% | 522 | 1,671 | +0.674% |
| 2026-09-28 | 417.40 | 417.40 | 401.20 | 401.20 | -6.914% | 6 | 1,667 | -1.007% |
| 2026-09-25 | 433.18 | 433.80 | 431.00 | 431.00 | +2.036% | 96 | 1,580 | -7.852% |
| 2026-09-23 | 420.70 | 422.40 | 420.70 | 422.40 | -8.603% | 13 | 1,574 | -5.975% |
| 2026-09-22 | 462.02 | 463.20 | 456.09 | 462.16 | -0.028% | 474 | 1,341 | -14.064% |
| 2026-09-21 | 436.63 | 466.84 | 436.63 | 462.29 | +18.780% | 90 | 1,270 | -14.089% |
| 2026-09-18 | 375.77 | 389.20 | 375.77 | 389.20 | +1.500% | 91 | 1,182 | +2.045% |
| 2026-09-17 | 380.90 | 383.82 | 380.90 | 383.45 | +11.858% | 263 | 987 | +3.575% |
| 2026-09-16 | 368.40 | 368.40 | 341.60 | 342.80 | -5.068% | 260 | 727 | +15.858% |
| 2026-09-15 | 361.10 | 361.10 | 361.10 | 361.10 | -5.622% | 313 | 565 | +9.986% |
| 2026-09-14 | 382.61 | 382.61 | 382.61 | 382.61 | -5.575% | 14 | 565 | +3.803% |
| 2026-09-11 | 405.80 | 405.80 | 405.10 | 405.20 | +8.816% | 7 | 561 | -1.984% |
| 2026-09-10 | 372.37 | 372.37 | 372.37 | 372.37 | -5.739% | 42 | 519 | +6.657% |
| 2026-09-09 | 395.04 | 395.04 | 395.04 | 395.04 | +1.209% | 20 | 519 | +0.537% |
| 2026-09-01 | 404.40 | 404.40 | 390.02 | 390.32 | -8.244% | 13 | 526 | +1.752% |
| 2026-08-31 | 430.62 | 430.62 | 424.52 | 425.39 | -3.210% | 4 | 526 | -6.636% |
| 2026-08-26 | 439.50 | 439.50 | 439.50 | 439.50 | +0.205% | 1 | 525 | -9.634% |
| 2026-08-25 | 437.60 | 438.80 | 437.60 | 438.60 | -1.261% | 3 | 522 | -9.448% |
| 2026-08-21 | 444.40 | 444.40 | 444.20 | 444.20 | -1.839% | 2 | 522 | -10.590% |
| 2026-08-20 | 461.90 | 463.70 | 452.42 | 452.52 | -3.883% | 447 | 226 | -12.234% |
| 2026-08-19 | 482.39 | 484.01 | 470.80 | 470.80 | -0.528% | 192 | 157 | -15.641% |
| 2026-08-18 | 473.10 | 473.30 | 472.80 | 473.30 | -11.770% | 3 | 154 | -16.087% |
| 2026-08-14 | 536.84 | 537.54 | 536.44 | 536.44 | +8.262% | 4 | 154 | -25.964% |
| 2026-08-11 | 496.50 | 496.50 | 490.08 | 495.50 | -3.936% | 35 | 126 | -19.847% |
| 2026-08-10 | 515.80 | 515.80 | 515.80 | 515.80 | +2.729% | 1 | 126 | -23.001% |
| 2026-08-07 | 500.40 | 502.10 | 500.40 | 502.10 | +3.270% | 10 | 116 | -20.900% |
| 2026-08-06 | 483.86 | 490.00 | 482.02 | 486.20 | -3.646% | 103 | 19 | -18.313% |
| 2026-08-05 | 507.11 | 508.36 | 504.60 | 504.60 | +23.151% | 5 | 20 | -21.292% |
| 2026-08-03 | 409.42 | 409.74 | 409.42 | 409.74 | +4.552% | 30 | 8 | -3.070% |
| 2026-06-24 | 391.90 | 391.90 | 391.90 | 391.90 | -8.971% | 1 | 7 | +1.342% |
| 2026-06-18 | 430.52 | 430.52 | 430.52 | 430.52 | -3.154% | 2 | 5 | -7.749% |
| 2026-06-16 | 444.54 | 444.54 | 444.54 | 444.54 | -12.681% | 2 | 5 | -10.658% |
| 2026-06-01 | 509.50 | 509.50 | 509.10 | 509.10 | +35.392% | 2 | 3 | -21.988% |
| 2026-05-06 | 376.02 | 376.02 | 376.02 | 376.02 | +19.893% | 1 | 2 | +5.622% |
| 2026-05-01 | 313.63 | 313.63 | 313.63 | 313.63 | +10.898% | 1 | 1 | +26.633% |
| 2026-04-30 | 282.81 | 282.81 | 282.81 | 282.81 | 0.000% | 1 | 1 | +40.434% |