SPX270917C08225000
SPX Sep 17 2027 8225.00 Call
optionOPRA
EODOct 26, 2026
333.73USD+6.865%(+21.44)2Vol298OI
SPX270917C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 333.97 | 333.97 | 333.73 | 333.73 | +6.865% | 2 | 298 | 0.000% |
| 2026-10-23 | 312.50 | 313.00 | 312.29 | 312.29 | -13.472% | 6 | 299 | +6.865% |
| 2026-10-21 | 360.68 | 360.91 | 360.68 | 360.91 | -2.033% | 2 | 298 | -7.531% |
| 2026-10-16 | 369.60 | 369.60 | 368.40 | 368.40 | -1.471% | 2 | 285 | -9.411% |
| 2026-10-15 | 364.83 | 373.90 | 360.00 | 373.90 | +3.034% | 16 | 297 | -10.744% |
| 2026-10-14 | 362.77 | 362.89 | 362.70 | 362.89 | -11.943% | 10 | 290 | -8.035% |
| 2026-10-13 | 408.70 | 412.11 | 408.70 | 412.11 | -2.019% | 9 | 297 | -19.019% |
| 2026-10-09 | 416.85 | 420.70 | 416.85 | 420.60 | +7.460% | 12 | 287 | -20.654% |
| 2026-10-08 | 399.00 | 405.20 | 386.60 | 391.40 | -6.026% | 29 | 292 | -14.734% |
| 2026-10-07 | 417.95 | 417.95 | 416.50 | 416.50 | -4.057% | 5 | 291 | -19.873% |
| 2026-10-06 | 434.36 | 438.30 | 434.11 | 434.11 | +6.687% | 6 | 289 | -23.123% |
| 2026-10-05 | 386.00 | 407.00 | 385.70 | 406.90 | +6.616% | 143 | 185 | -17.982% |
| 2026-10-02 | 377.06 | 381.65 | 376.73 | 381.65 | +7.283% | 14 | 178 | -12.556% |
| 2026-09-29 | 355.66 | 358.60 | 355.47 | 355.74 | -6.409% | 6 | 174 | -6.187% |
| 2026-09-28 | 380.10 | 380.10 | 380.10 | 380.10 | -4.015% | 8 | 170 | -12.199% |
| 2026-09-25 | 396.00 | 396.00 | 396.00 | 396.00 | +2.857% | 1 | 169 | -15.725% |
| 2026-09-23 | 397.60 | 397.60 | 384.50 | 385.00 | +8.942% | 23 | 151 | -13.317% |
| 2026-09-18 | 353.40 | 353.40 | 353.40 | 353.40 | +8.759% | 1 | 150 | -5.566% |
| 2026-09-15 | 324.94 | 324.94 | 324.94 | 324.94 | -12.462% | 26 | 124 | +2.705% |
| 2026-09-11 | 371.30 | 373.60 | 370.10 | 371.20 | +9.822% | 11 | 117 | -10.094% |
| 2026-09-10 | 338.00 | 338.00 | 338.00 | 338.00 | -5.240% | 1 | 117 | -1.263% |
| 2026-09-09 | 355.68 | 356.69 | 355.68 | 356.69 | -6.430% | 4 | 117 | -6.437% |
| 2026-09-08 | 376.47 | 383.90 | 375.70 | 381.20 | -2.424% | 35 | 138 | -12.453% |
| 2026-09-04 | 384.70 | 394.90 | 384.70 | 390.67 | +1.236% | 77 | 137 | -14.575% |
| 2026-09-03 | 389.40 | 389.40 | 385.00 | 385.90 | +1.767% | 3 | 137 | -13.519% |
| 2026-09-02 | 362.56 | 380.60 | 362.56 | 379.20 | +6.367% | 8 | 142 | -11.991% |
| 2026-09-01 | 375.20 | 375.96 | 350.70 | 356.50 | -9.639% | 151 | 267 | -6.387% |
| 2026-08-31 | 396.25 | 397.45 | 394.53 | 394.53 | -2.873% | 171 | 303 | -15.411% |
| 2026-08-26 | 399.96 | 406.20 | 395.77 | 406.20 | -0.226% | 12 | 309 | -17.841% |
| 2026-08-25 | 406.95 | 407.12 | 406.95 | 407.12 | +2.738% | 4 | 309 | -18.027% |
| 2026-08-24 | 399.83 | 399.83 | 396.27 | 396.27 | -0.883% | 8 | 309 | -15.782% |
| 2026-08-20 | 413.30 | 418.27 | 398.20 | 399.80 | -9.507% | 20 | 327 | -16.526% |
| 2026-08-18 | 440.25 | 441.80 | 440.25 | 441.80 | -5.211% | 7 | 320 | -24.461% |
| 2026-08-17 | 480.59 | 480.60 | 466.09 | 466.09 | -3.800% | 74 | 248 | -28.398% |
| 2026-08-14 | 496.80 | 502.00 | 483.28 | 484.50 | -3.390% | 127 | 121 | -31.119% |
| 2026-08-13 | 496.40 | 501.50 | 490.60 | 501.50 | +10.633% | 38 | 83 | -33.454% |
| 2026-08-11 | 453.10 | 453.30 | 453.10 | 453.30 | -5.649% | 2 | 83 | -26.378% |
| 2026-08-10 | 480.44 | 480.44 | 480.44 | 480.44 | +6.928% | 10 | 76 | -30.537% |
| 2026-08-06 | 465.90 | 466.81 | 447.98 | 449.31 | -2.969% | 100 | 60 | -25.724% |
| 2026-08-05 | 503.10 | 503.10 | 463.06 | 463.06 | +24.445% | 30 | 24 | -27.929% |
| 2026-07-22 | 372.10 | 372.10 | 372.10 | 372.10 | -3.601% | 1 | 23 | -10.312% |
| 2026-07-14 | 386.80 | 387.80 | 385.80 | 386.00 | -0.104% | 4 | 20 | -13.541% |
| 2026-07-13 | 385.40 | 386.40 | 385.30 | 386.40 | -0.258% | 16 | 10 | -13.631% |
| 2026-07-09 | 387.40 | 387.40 | 387.40 | 387.40 | +3.638% | 1 | 9 | -13.854% |
| 2026-07-07 | 373.80 | 373.80 | 373.80 | 373.80 | -5.030% | 1 | 8 | -10.720% |
| 2026-07-06 | 393.60 | 393.60 | 393.60 | 393.60 | +8.370% | 1 | 7 | -15.211% |
| 2026-07-02 | 363.20 | 363.20 | 363.20 | 363.20 | -6.728% | 1 | 6 | -8.114% |
| 2026-07-01 | 389.40 | 389.40 | 389.40 | 389.40 | +3.262% | 1 | 5 | -14.296% |
| 2026-06-30 | 377.10 | 377.10 | 377.10 | 377.10 | +10.408% | 1 | 4 | -11.501% |
| 2026-06-26 | 341.55 | 341.55 | 341.55 | 341.55 | -4.861% | 1 | 4 | -2.290% |
| 2026-06-24 | 359.00 | 359.00 | 359.00 | 359.00 | -9.640% | 1 | 3 | -7.039% |
| 2026-06-22 | 392.80 | 397.30 | 392.80 | 397.30 | +1.859% | 2 | 1 | -16.001% |
| 2026-05-15 | 390.05 | 390.05 | 390.05 | 390.05 | 0.000% | 1 | 0 | -14.439% |