SPX270917C08250000
SPX Sep 17 2027 8250.00 Call
optionOPRA
EODOct 26, 2026
322.13USD+5.811%(+17.69)7Vol1,911OI
SPX270917C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 327.14 | 327.14 | 321.00 | 322.13 | +5.811% | 7 | 1,914 | 0.000% |
| 2026-10-23 | 306.89 | 307.18 | 303.20 | 304.44 | -10.889% | 10 | 1,913 | +5.811% |
| 2026-10-20 | 354.43 | 354.62 | 341.64 | 341.64 | +0.758% | 114 | 1,911 | -5.711% |
| 2026-10-19 | 339.51 | 339.64 | 339.07 | 339.07 | -6.438% | 4 | 1,909 | -4.996% |
| 2026-10-15 | 357.39 | 362.40 | 356.62 | 362.40 | -8.311% | 4 | 1,908 | -11.112% |
| 2026-10-13 | 395.25 | 395.25 | 395.25 | 395.25 | +0.292% | 4 | 1,908 | -18.500% |
| 2026-10-12 | 398.57 | 400.50 | 394.10 | 394.10 | -3.241% | 72 | 1,901 | -18.262% |
| 2026-10-09 | 406.24 | 407.30 | 406.24 | 407.30 | +7.865% | 13 | 1,907 | -20.911% |
| 2026-10-08 | 378.10 | 378.10 | 375.80 | 377.60 | -6.338% | 3 | 1,908 | -14.690% |
| 2026-10-07 | 404.31 | 404.71 | 401.60 | 403.15 | -3.989% | 10 | 1,848 | -20.097% |
| 2026-10-06 | 420.30 | 420.50 | 419.80 | 419.90 | +8.395% | 24 | 1,827 | -23.284% |
| 2026-10-05 | 377.10 | 387.38 | 377.10 | 387.38 | +5.957% | 10 | 1,824 | -16.844% |
| 2026-10-02 | 365.60 | 365.60 | 365.60 | 365.60 | -0.381% | 1 | 1,824 | -11.890% |
| 2026-09-30 | 362.80 | 367.00 | 362.80 | 367.00 | +6.835% | 141 | 1,684 | -12.226% |
| 2026-09-29 | 348.67 | 348.67 | 337.79 | 343.52 | -3.654% | 39 | 1,684 | -6.227% |
| 2026-09-28 | 356.55 | 356.55 | 356.55 | 356.55 | -7.124% | 17 | 1,684 | -9.654% |
| 2026-09-25 | 373.03 | 383.90 | 373.01 | 383.90 | +2.950% | 3 | 1,683 | -16.090% |
| 2026-09-23 | 375.70 | 375.90 | 369.10 | 372.90 | +7.251% | 42 | 1,658 | -13.615% |
| 2026-09-18 | 341.60 | 347.69 | 341.60 | 347.69 | +4.024% | 125 | 1,608 | -7.351% |
| 2026-09-17 | 333.40 | 334.24 | 333.40 | 334.24 | +5.272% | 56 | 1,643 | -3.623% |
| 2026-09-16 | 320.80 | 320.80 | 317.50 | 317.50 | +1.331% | 13 | 1,651 | +1.458% |
| 2026-09-15 | 313.33 | 313.33 | 313.33 | 313.33 | -12.648% | 40 | 1,651 | +2.809% |
| 2026-09-11 | 359.60 | 362.10 | 358.70 | 358.70 | +9.775% | 14 | 1,646 | -10.195% |
| 2026-09-10 | 326.85 | 326.85 | 326.76 | 326.76 | -5.749% | 2 | 1,646 | -1.417% |
| 2026-09-09 | 346.70 | 346.70 | 346.69 | 346.69 | -5.949% | 18 | 1,646 | -7.084% |
| 2026-09-08 | 371.40 | 371.70 | 368.20 | 368.62 | -1.884% | 20 | 1,638 | -12.612% |
| 2026-09-04 | 373.20 | 376.50 | 373.20 | 375.70 | +0.481% | 6 | 1,632 | -14.259% |
| 2026-09-03 | 376.70 | 376.70 | 373.50 | 373.90 | +2.607% | 203 | 1,439 | -13.846% |
| 2026-09-02 | 369.10 | 369.10 | 364.40 | 364.40 | +4.984% | 3 | 1,439 | -11.600% |
| 2026-09-01 | 355.98 | 355.98 | 347.10 | 347.10 | -10.099% | 26 | 1,461 | -7.194% |
| 2026-08-31 | 383.86 | 386.09 | 383.86 | 386.09 | -4.338% | 3 | 1,463 | -16.566% |
| 2026-08-28 | 404.40 | 406.75 | 403.50 | 403.60 | -2.394% | 19 | 1,462 | -20.186% |
| 2026-08-27 | 414.60 | 414.60 | 413.50 | 413.50 | +4.896% | 13 | 1,462 | -22.097% |
| 2026-08-26 | 393.80 | 394.20 | 393.80 | 394.20 | -2.498% | 2 | 1,460 | -18.283% |
| 2026-08-20 | 404.50 | 409.58 | 401.30 | 404.30 | -5.098% | 10 | 1,460 | -20.324% |
| 2026-08-19 | 426.04 | 426.04 | 426.02 | 426.02 | -11.979% | 2 | 1,460 | -24.386% |
| 2026-08-13 | 491.90 | 492.25 | 484.00 | 484.00 | +9.379% | 27 | 1,313 | -33.444% |
| 2026-08-11 | 440.60 | 442.70 | 440.60 | 442.50 | -3.279% | 753 | 563 | -27.202% |
| 2026-08-10 | 457.50 | 457.50 | 457.50 | 457.50 | +0.971% | 1 | 562 | -29.589% |
| 2026-08-07 | 458.20 | 458.20 | 453.10 | 453.10 | -7.370% | 502 | 226 | -28.905% |
| 2026-08-05 | 493.00 | 493.00 | 489.15 | 489.15 | +59.644% | 10 | 226 | -34.145% |
| 2026-07-31 | 306.80 | 306.80 | 306.40 | 306.40 | -15.148% | 2 | 37 | +5.134% |
| 2026-07-22 | 361.10 | 361.10 | 361.10 | 361.10 | -1.285% | 1 | 36 | -10.792% |
| 2026-07-16 | 383.20 | 383.20 | 365.80 | 365.80 | -4.241% | 5 | 31 | -11.938% |
| 2026-07-15 | 382.00 | 382.00 | 382.00 | 382.00 | +1.921% | 1 | 30 | -15.673% |
| 2026-07-14 | 375.70 | 376.60 | 374.80 | 374.80 | -0.053% | 4 | 26 | -14.053% |
| 2026-07-13 | 374.10 | 375.00 | 373.90 | 375.00 | -0.292% | 14 | 16 | -14.099% |
| 2026-07-09 | 376.10 | 376.10 | 376.10 | 376.10 | +3.609% | 1 | 15 | -14.350% |
| 2026-07-07 | 363.00 | 363.00 | 363.00 | 363.00 | -4.974% | 1 | 15 | -11.259% |
| 2026-07-06 | 382.00 | 382.00 | 382.00 | 382.00 | +8.246% | 1 | 14 | -15.673% |
| 2026-07-02 | 352.90 | 352.90 | 352.90 | 352.90 | -6.714% | 1 | 13 | -8.719% |
| 2026-07-01 | 378.30 | 378.30 | 378.30 | 378.30 | +3.079% | 1 | 13 | -14.848% |
| 2026-06-30 | 367.00 | 367.00 | 367.00 | 367.00 | -3.268% | 1 | 13 | -12.226% |
| 2026-06-22 | 381.50 | 386.06 | 379.40 | 379.40 | -8.783% | 5 | 9 | -15.095% |
| 2026-06-16 | 417.17 | 417.17 | 415.93 | 415.93 | +18.263% | 2 | 8 | -22.552% |
| 2026-06-05 | 352.70 | 352.70 | 351.70 | 351.70 | -18.643% | 3 | 5 | -8.408% |
| 2026-06-04 | 431.85 | 432.29 | 431.85 | 432.29 | -5.110% | 2 | 5 | -25.483% |
| 2026-06-02 | 455.57 | 455.57 | 455.57 | 455.57 | +2.054% | 2 | 5 | -29.291% |
| 2026-06-01 | 446.40 | 446.40 | 446.40 | 446.40 | +1.598% | 1 | 4 | -27.838% |
| 2026-05-28 | 439.38 | 439.38 | 439.38 | 439.38 | +7.247% | 1 | 4 | -26.685% |
| 2026-05-27 | 409.69 | 409.69 | 409.69 | 409.69 | +2.238% | 1 | 3 | -21.372% |
| 2026-05-22 | 398.60 | 401.72 | 398.60 | 400.72 | 0.000% | 4 | 0 | -19.612% |