SPX270917C08175000
SPX Sep 17 2027 8175.00 Call
optionOPRA
EODOct 28, 2026
387.20USD+7.151%(+25.84)2Vol397OI
SPX270917C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 387.04 | 387.20 | 387.04 | 387.20 | +7.151% | 2 | 397 | 0.000% |
| 2026-10-22 | 361.43 | 361.43 | 361.36 | 361.36 | -3.583% | 2 | 398 | +7.151% |
| 2026-10-20 | 392.56 | 392.61 | 373.29 | 374.79 | -2.672% | 117 | 319 | +3.311% |
| 2026-10-19 | 384.78 | 385.08 | 384.78 | 385.08 | +0.812% | 2 | 319 | +0.551% |
| 2026-10-16 | 381.53 | 381.98 | 381.47 | 381.98 | -1.923% | 4 | 320 | +1.367% |
| 2026-10-15 | 389.72 | 389.72 | 389.47 | 389.47 | -7.116% | 2 | 321 | -0.583% |
| 2026-10-14 | 418.99 | 419.31 | 418.99 | 419.31 | -4.897% | 2 | 321 | -7.658% |
| 2026-10-07 | 438.90 | 440.90 | 438.90 | 440.90 | +1.895% | 5 | 321 | -12.180% |
| 2026-10-05 | 408.80 | 441.80 | 408.80 | 432.70 | +6.908% | 43 | 302 | -10.515% |
| 2026-09-30 | 400.64 | 405.07 | 400.64 | 404.74 | +5.649% | 22 | 313 | -4.334% |
| 2026-09-29 | 384.35 | 384.77 | 383.10 | 383.10 | -1.777% | 3 | 313 | +1.070% |
| 2026-09-28 | 388.29 | 404.40 | 388.13 | 390.03 | -7.356% | 51 | 298 | -0.726% |
| 2026-09-25 | 421.00 | 421.00 | 421.00 | 421.00 | +7.565% | 1 | 298 | -8.029% |
| 2026-09-24 | 391.39 | 391.39 | 391.39 | 391.39 | -4.429% | 10 | 293 | -1.071% |
| 2026-09-23 | 413.00 | 413.00 | 409.53 | 409.53 | -8.074% | 23 | 280 | -5.453% |
| 2026-09-22 | 452.11 | 452.11 | 445.50 | 445.50 | -0.253% | 38 | 257 | -13.086% |
| 2026-09-21 | 446.63 | 446.63 | 446.63 | 446.63 | +18.532% | 9 | 257 | -13.306% |
| 2026-09-18 | 371.00 | 376.80 | 360.50 | 376.80 | +1.076% | 170 | 297 | +2.760% |
| 2026-09-17 | 362.32 | 372.79 | 358.30 | 372.79 | +15.932% | 140 | 376 | +3.865% |
| 2026-09-16 | 356.70 | 357.41 | 316.96 | 321.56 | -6.613% | 77 | 419 | +20.413% |
| 2026-09-15 | 346.44 | 346.44 | 343.16 | 344.33 | -6.103% | 11 | 425 | +12.450% |
| 2026-09-14 | 373.68 | 373.68 | 366.71 | 366.71 | -6.713% | 26 | 443 | +5.588% |
| 2026-09-11 | 397.40 | 397.40 | 392.90 | 393.10 | +3.122% | 11 | 437 | -1.501% |
| 2026-09-09 | 381.20 | 381.20 | 381.20 | 381.20 | -6.062% | 10 | 437 | +1.574% |
| 2026-09-08 | 408.70 | 408.70 | 404.80 | 405.80 | -7.710% | 12 | 428 | -4.584% |
| 2026-09-03 | 436.30 | 439.70 | 436.30 | 439.70 | +14.954% | 5 | 425 | -11.940% |
| 2026-09-01 | 383.30 | 385.60 | 382.00 | 382.50 | -14.544% | 10 | 434 | +1.229% |
| 2026-08-27 | 447.60 | 447.60 | 447.60 | 447.60 | +3.948% | 6 | 434 | -13.494% |
| 2026-08-26 | 420.49 | 432.70 | 419.70 | 430.60 | +0.909% | 14 | 440 | -10.079% |
| 2026-08-25 | 425.50 | 426.72 | 425.50 | 426.72 | +1.479% | 5 | 437 | -9.261% |
| 2026-08-20 | 422.90 | 422.90 | 420.50 | 420.50 | -10.080% | 9 | 429 | -7.919% |
| 2026-08-19 | 468.95 | 468.95 | 467.64 | 467.64 | -5.457% | 2 | 429 | -17.201% |
| 2026-08-12 | 489.50 | 494.63 | 487.36 | 494.63 | +2.472% | 71 | 360 | -21.719% |
| 2026-08-11 | 489.91 | 489.91 | 478.07 | 482.70 | -3.348% | 114 | 255 | -19.785% |
| 2026-08-10 | 499.11 | 499.42 | 499.11 | 499.42 | +1.382% | 2 | 254 | -22.470% |
| 2026-08-07 | 485.16 | 492.61 | 483.69 | 492.61 | +3.496% | 77 | 176 | -21.398% |
| 2026-08-06 | 489.90 | 493.00 | 469.54 | 475.97 | -2.982% | 70 | 107 | -18.650% |
| 2026-08-05 | 493.40 | 493.79 | 489.80 | 490.60 | -0.793% | 39 | 70 | -21.076% |
| 2026-08-04 | 484.68 | 494.52 | 484.68 | 494.52 | +23.732% | 30 | 50 | -21.702% |
| 2026-08-03 | 397.58 | 399.67 | 397.52 | 399.67 | -2.090% | 48 | 28 | -3.120% |
| 2026-07-13 | 408.30 | 408.40 | 408.20 | 408.20 | +2.486% | 5 | 24 | -5.145% |
| 2026-07-07 | 397.40 | 398.30 | 397.40 | 398.30 | +3.805% | 2 | 24 | -2.787% |
| 2026-07-02 | 383.70 | 383.70 | 383.70 | 383.70 | -4.410% | 1 | 23 | +0.912% |
| 2026-06-30 | 399.70 | 401.40 | 399.70 | 401.40 | +5.410% | 2 | 21 | -3.538% |
| 2026-06-24 | 380.80 | 380.80 | 380.80 | 380.80 | -12.440% | 1 | 20 | +1.681% |
| 2026-06-16 | 434.90 | 434.90 | 434.90 | 434.90 | +9.409% | 1 | 20 | -10.968% |
| 2026-06-08 | 397.70 | 397.90 | 397.50 | 397.50 | -20.020% | 4 | 16 | -2.591% |
| 2026-06-01 | 497.00 | 497.00 | 497.00 | 497.00 | +25.189% | 1 | 15 | -22.093% |
| 2026-05-20 | 397.00 | 397.00 | 397.00 | 397.00 | 0.000% | 15 | 0 | -2.469% |