SPX270917C08200000
SPX Sep 17 2027 8200.00 Call
optionOPRA
EODOct 26, 2026
344.90USD+3.369%(+11.24)3Vol3,229OI
SPX270917C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 344.80 | 344.90 | 344.80 | 344.90 | +3.369% | 3 | 2,980 | 0.000% |
| 2026-10-23 | 333.66 | 333.66 | 333.66 | 333.66 | -2.544% | 4 | 2,984 | +3.369% |
| 2026-10-22 | 340.94 | 342.58 | 332.40 | 342.37 | -6.192% | 103 | 2,923 | +0.739% |
| 2026-10-20 | 364.97 | 364.97 | 364.97 | 364.97 | +1.657% | 1 | 2,904 | -5.499% |
| 2026-10-19 | 369.03 | 369.03 | 359.02 | 359.02 | +4.958% | 22 | 2,922 | -3.933% |
| 2026-10-16 | 377.20 | 380.50 | 334.93 | 342.06 | -9.167% | 533 | 3,315 | +0.830% |
| 2026-10-15 | 362.70 | 377.19 | 362.70 | 376.58 | -0.135% | 8 | 3,312 | -8.413% |
| 2026-10-14 | 407.00 | 407.00 | 377.09 | 377.09 | -10.754% | 56 | 3,315 | -8.536% |
| 2026-10-13 | 417.82 | 422.53 | 414.45 | 422.53 | -0.434% | 62 | 3,301 | -18.373% |
| 2026-10-12 | 423.59 | 424.37 | 420.96 | 424.37 | -2.061% | 35 | 3,269 | -18.727% |
| 2026-10-09 | 422.62 | 434.00 | 422.62 | 433.30 | +7.567% | 73 | 3,199 | -20.402% |
| 2026-10-08 | 421.00 | 421.00 | 400.80 | 402.82 | -5.905% | 37 | 3,190 | -14.379% |
| 2026-10-07 | 415.95 | 429.30 | 415.95 | 428.10 | -3.248% | 45 | 3,206 | -19.435% |
| 2026-10-06 | 447.42 | 452.38 | 442.47 | 442.47 | +5.400% | 20 | 3,185 | -22.051% |
| 2026-10-05 | 402.80 | 423.38 | 402.80 | 419.80 | +6.738% | 117 | 3,052 | -17.842% |
| 2026-10-02 | 402.51 | 406.10 | 389.80 | 393.30 | +9.906% | 21 | 3,073 | -12.306% |
| 2026-10-01 | 346.70 | 357.85 | 346.70 | 357.85 | -1.487% | 11 | 3,049 | -3.619% |
| 2026-09-30 | 391.23 | 392.00 | 363.25 | 363.25 | -2.089% | 177 | 2,926 | -5.052% |
| 2026-09-29 | 367.33 | 371.00 | 366.15 | 371.00 | -1.040% | 24 | 2,897 | -7.035% |
| 2026-09-28 | 386.60 | 392.60 | 374.90 | 374.90 | -8.337% | 249 | 2,781 | -8.002% |
| 2026-09-25 | 409.80 | 409.80 | 408.00 | 409.00 | +8.001% | 7 | 2,774 | -15.672% |
| 2026-09-24 | 378.97 | 378.97 | 378.70 | 378.70 | -4.561% | 602 | 2,224 | -8.925% |
| 2026-09-23 | 400.00 | 400.00 | 396.80 | 396.80 | -8.413% | 191 | 2,033 | -13.080% |
| 2026-09-22 | 432.94 | 434.85 | 428.66 | 433.25 | -0.720% | 344 | 1,689 | -20.392% |
| 2026-09-21 | 421.72 | 439.15 | 421.72 | 436.39 | +19.756% | 81 | 1,609 | -20.965% |
| 2026-09-18 | 364.40 | 364.40 | 364.40 | 364.40 | +1.987% | 1 | 1,608 | -5.351% |
| 2026-09-17 | 358.51 | 358.51 | 357.30 | 357.30 | +11.385% | 532 | 1,216 | -3.470% |
| 2026-09-16 | 316.69 | 320.78 | 316.69 | 320.78 | -3.336% | 450 | 949 | +7.519% |
| 2026-09-15 | 332.07 | 332.07 | 331.85 | 331.85 | -6.257% | 72 | 888 | +3.932% |
| 2026-09-14 | 347.70 | 363.85 | 346.20 | 354.00 | -5.625% | 273 | 757 | -2.571% |
| 2026-09-11 | 381.90 | 386.20 | 375.10 | 375.10 | +7.479% | 113 | 782 | -8.051% |
| 2026-09-10 | 353.70 | 356.30 | 345.90 | 349.00 | -5.137% | 351 | 802 | -1.175% |
| 2026-09-09 | 367.50 | 371.15 | 367.20 | 367.90 | -6.529% | 140 | 872 | -6.252% |
| 2026-09-08 | 396.20 | 396.20 | 393.00 | 393.60 | -2.483% | 12 | 860 | -12.373% |
| 2026-09-04 | 406.88 | 406.88 | 403.62 | 403.62 | -5.905% | 21 | 859 | -14.548% |
| 2026-09-03 | 398.06 | 429.00 | 397.70 | 428.95 | +12.585% | 49 | 856 | -19.594% |
| 2026-09-02 | 392.00 | 392.00 | 380.70 | 381.00 | +2.781% | 209 | 655 | -9.475% |
| 2026-09-01 | 378.00 | 378.20 | 370.60 | 370.69 | -8.227% | 17 | 664 | -6.957% |
| 2026-08-31 | 401.10 | 404.90 | 401.10 | 403.92 | -5.934% | 11 | 652 | -14.612% |
| 2026-08-28 | 449.97 | 449.97 | 429.40 | 429.40 | -2.619% | 112 | 587 | -19.679% |
| 2026-08-27 | 439.54 | 440.95 | 439.54 | 440.95 | +6.561% | 4 | 591 | -21.783% |
| 2026-08-25 | 414.69 | 415.39 | 412.80 | 413.80 | +1.369% | 11 | 596 | -16.651% |
| 2026-08-24 | 408.21 | 408.21 | 408.21 | 408.21 | -3.975% | 2 | 598 | -15.509% |
| 2026-08-21 | 418.31 | 427.30 | 415.91 | 425.11 | +4.015% | 8 | 604 | -18.868% |
| 2026-08-20 | 418.63 | 418.63 | 408.70 | 408.70 | -8.029% | 41 | 641 | -15.610% |
| 2026-08-19 | 451.21 | 452.12 | 443.83 | 444.38 | -1.207% | 347 | 462 | -22.386% |
| 2026-08-18 | 449.81 | 449.81 | 449.81 | 449.81 | -6.303% | 1 | 462 | -23.323% |
| 2026-08-17 | 493.57 | 493.80 | 480.07 | 480.07 | -3.358% | 113 | 348 | -28.156% |
| 2026-08-14 | 496.75 | 496.75 | 496.75 | 496.75 | -1.546% | 8 | 341 | -30.569% |
| 2026-08-13 | 504.55 | 504.55 | 504.55 | 504.55 | +4.678% | 2 | 341 | -31.642% |
| 2026-08-12 | 481.49 | 482.00 | 481.49 | 482.00 | +2.991% | 7 | 333 | -28.444% |
| 2026-08-11 | 486.52 | 491.86 | 465.29 | 468.00 | -3.927% | 63 | 286 | -26.303% |
| 2026-08-10 | 492.10 | 492.10 | 483.90 | 487.13 | +0.813% | 116 | 174 | -29.198% |
| 2026-08-07 | 472.55 | 486.30 | 472.33 | 483.20 | +1.321% | 71 | 160 | -28.622% |
| 2026-08-05 | 474.99 | 483.97 | 474.79 | 476.90 | -2.874% | 50 | 113 | -27.679% |
| 2026-08-04 | 461.00 | 494.80 | 459.83 | 491.01 | +21.661% | 111 | 22 | -29.757% |
| 2026-08-03 | 385.77 | 403.59 | 384.19 | 403.59 | +5.211% | 22 | 11 | -14.542% |
| 2026-07-22 | 383.60 | 383.60 | 383.60 | 383.60 | -3.473% | 1 | 10 | -10.089% |
| 2026-07-13 | 396.80 | 397.50 | 396.70 | 397.40 | -0.376% | 6 | 5 | -13.211% |
| 2026-07-09 | 398.90 | 398.90 | 398.90 | 398.90 | +3.610% | 1 | 5 | -13.537% |
| 2026-07-07 | 385.00 | 385.00 | 385.00 | 385.00 | +2.804% | 1 | 4 | -10.416% |
| 2026-07-02 | 374.50 | 374.50 | 374.50 | 374.50 | -3.653% | 1 | 4 | -7.904% |
| 2026-06-30 | 388.70 | 388.70 | 388.70 | 388.70 | +14.597% | 1 | 4 | -11.268% |
| 2026-06-25 | 339.95 | 339.95 | 338.95 | 339.19 | -8.128% | 4 | 2 | +1.683% |
| 2026-06-24 | 369.20 | 369.20 | 369.20 | 369.20 | -12.321% | 1 | 2 | -6.582% |
| 2026-06-16 | 421.08 | 421.08 | 421.08 | 421.08 | +43.215% | 2 | 2 | -18.092% |
| 2026-05-01 | 294.02 | 294.02 | 294.02 | 294.02 | +11.257% | 1 | 1 | +17.305% |
| 2026-04-30 | 264.27 | 264.27 | 264.27 | 264.27 | 0.000% | 1 | 1 | +30.510% |