SPX270917C08275000
SPX Sep 17 2027 8275.00 Call
optionOPRA
EODOct 28, 2026
338.78USD+0.812%(+2.73)2Vol184OI
SPX270917C08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 338.77 | 338.78 | 338.77 | 338.78 | +0.812% | 2 | 183 | 0.000% |
| 2026-10-27 | 337.35 | 337.35 | 335.90 | 336.05 | +8.438% | 4 | 181 | +0.812% |
| 2026-10-26 | 309.90 | 309.90 | 309.80 | 309.90 | +0.945% | 7 | 174 | +9.319% |
| 2026-10-22 | 306.88 | 307.00 | 306.88 | 307.00 | -6.322% | 2 | 174 | +10.352% |
| 2026-10-20 | 328.90 | 329.33 | 327.72 | 327.72 | -0.353% | 50 | 149 | +3.375% |
| 2026-10-19 | 329.24 | 329.24 | 328.88 | 328.88 | +7.162% | 2 | 150 | +3.010% |
| 2026-10-16 | 305.08 | 306.90 | 305.08 | 306.90 | -8.415% | 2 | 151 | +10.388% |
| 2026-10-14 | 354.30 | 354.30 | 335.10 | 335.10 | -11.560% | 4 | 151 | +1.098% |
| 2026-10-13 | 379.60 | 380.00 | 378.50 | 378.90 | -1.966% | 20 | 157 | -10.589% |
| 2026-10-12 | 387.70 | 387.70 | 386.30 | 386.50 | -1.904% | 5 | 158 | -12.347% |
| 2026-10-09 | 380.74 | 394.00 | 380.74 | 394.00 | +5.489% | 56 | 128 | -14.015% |
| 2026-10-07 | 373.98 | 373.98 | 373.50 | 373.50 | -8.278% | 2 | 128 | -9.296% |
| 2026-10-06 | 407.80 | 407.80 | 407.21 | 407.21 | +10.896% | 6 | 131 | -16.805% |
| 2026-10-05 | 367.30 | 367.30 | 367.20 | 367.20 | +3.670% | 2 | 129 | -7.740% |
| 2026-10-02 | 353.90 | 354.20 | 353.90 | 354.20 | +12.099% | 2 | 129 | -4.353% |
| 2026-10-01 | 311.56 | 316.02 | 311.56 | 315.97 | -10.596% | 14 | 123 | +7.219% |
| 2026-09-30 | 353.07 | 353.42 | 353.07 | 353.42 | +5.373% | 10 | 118 | -4.142% |
| 2026-09-29 | 326.49 | 335.40 | 326.19 | 335.40 | -3.554% | 8 | 113 | +1.008% |
| 2026-09-28 | 338.35 | 353.07 | 338.35 | 347.76 | -6.441% | 48 | 86 | -2.582% |
| 2026-09-25 | 371.70 | 371.70 | 371.70 | 371.70 | +4.088% | 1 | 85 | -8.857% |
| 2026-09-23 | 357.10 | 357.10 | 357.10 | 357.10 | -11.185% | 14 | 71 | -5.130% |
| 2026-09-21 | 402.08 | 402.08 | 402.07 | 402.07 | +21.766% | 2 | 71 | -15.741% |
| 2026-09-18 | 330.20 | 330.20 | 330.20 | 330.20 | +4.692% | 1 | 70 | +2.598% |
| 2026-09-17 | 315.40 | 315.40 | 315.40 | 315.40 | +3.921% | 3 | 70 | +7.413% |
| 2026-09-15 | 303.50 | 303.50 | 303.50 | 303.50 | -12.309% | 2 | 70 | +11.624% |
| 2026-09-11 | 347.30 | 350.10 | 346.10 | 346.10 | +9.768% | 9 | 65 | -2.115% |
| 2026-09-10 | 315.30 | 315.30 | 315.30 | 315.30 | -11.755% | 1 | 64 | +7.447% |
| 2026-09-08 | 359.60 | 359.80 | 357.20 | 357.30 | -2.603% | 11 | 62 | -5.183% |
| 2026-09-04 | 360.70 | 366.85 | 360.70 | 366.85 | +1.340% | 13 | 59 | -7.652% |
| 2026-09-03 | 364.30 | 364.30 | 362.00 | 362.00 | +4.776% | 2 | 59 | -6.414% |
| 2026-09-02 | 357.30 | 357.30 | 345.50 | 345.50 | +2.583% | 3 | 56 | -1.945% |
| 2026-09-01 | 338.20 | 340.10 | 336.80 | 336.80 | -8.349% | 14 | 61 | +0.588% |
| 2026-08-31 | 370.97 | 370.97 | 367.48 | 367.48 | -6.422% | 20 | 61 | -7.810% |
| 2026-08-28 | 392.70 | 392.70 | 392.40 | 392.70 | -2.996% | 9 | 52 | -13.731% |
| 2026-08-27 | 404.83 | 404.83 | 404.83 | 404.83 | +7.559% | 25 | 39 | -16.315% |
| 2026-08-24 | 376.48 | 376.48 | 376.38 | 376.38 | -2.553% | 2 | 38 | -9.990% |
| 2026-08-21 | 386.24 | 386.24 | 386.24 | 386.24 | +2.535% | 2 | 37 | -12.288% |
| 2026-08-20 | 390.82 | 390.83 | 376.61 | 376.69 | -8.990% | 4 | 35 | -10.064% |
| 2026-08-19 | 414.80 | 414.80 | 413.90 | 413.90 | -7.176% | 9 | 30 | -18.149% |
| 2026-08-17 | 445.90 | 445.90 | 445.90 | 445.90 | -2.970% | 1 | 29 | -24.023% |
| 2026-08-13 | 459.87 | 459.87 | 459.55 | 459.55 | +4.538% | 2 | 28 | -26.280% |
| 2026-08-05 | 439.60 | 439.60 | 439.60 | 439.60 | +23.936% | 1 | 28 | -22.934% |
| 2026-08-03 | 354.58 | 354.70 | 354.58 | 354.70 | +17.252% | 2 | 27 | -4.488% |
| 2026-07-28 | 302.06 | 302.51 | 302.06 | 302.51 | -13.470% | 2 | 27 | +11.990% |
| 2026-07-22 | 347.30 | 349.60 | 347.30 | 349.60 | -5.565% | 3 | 24 | -3.095% |
| 2026-07-16 | 370.20 | 370.20 | 370.20 | 370.20 | -0.162% | 1 | 23 | -8.487% |
| 2026-07-15 | 370.80 | 370.80 | 370.80 | 370.80 | +1.980% | 1 | 22 | -8.635% |
| 2026-07-14 | 365.70 | 365.70 | 363.60 | 363.60 | -0.110% | 3 | 19 | -6.826% |
| 2026-07-13 | 363.10 | 364.00 | 363.10 | 364.00 | -0.301% | 11 | 11 | -6.929% |
| 2026-07-09 | 365.10 | 365.10 | 365.10 | 365.10 | +3.751% | 1 | 11 | -7.209% |
| 2026-07-07 | 351.90 | 351.90 | 351.90 | 351.90 | -4.995% | 1 | 10 | -3.728% |
| 2026-07-06 | 370.40 | 370.40 | 370.40 | 370.40 | +7.831% | 1 | 9 | -8.537% |
| 2026-07-02 | 343.50 | 343.50 | 343.50 | 343.50 | -6.759% | 1 | 9 | -1.374% |
| 2026-07-01 | 368.40 | 368.40 | 368.40 | 368.40 | +3.483% | 1 | 8 | -8.040% |
| 2026-06-30 | 356.00 | 356.00 | 356.00 | 356.00 | -5.143% | 1 | 8 | -4.837% |
| 2026-06-22 | 370.70 | 375.30 | 370.70 | 375.30 | -15.946% | 2 | 6 | -9.731% |
| 2026-06-02 | 446.50 | 446.50 | 446.50 | 446.50 | +38.291% | 1 | 5 | -24.125% |
| 2026-05-19 | 324.98 | 338.40 | 322.53 | 322.87 | -23.014% | 8 | 4 | +4.928% |
| 2026-05-14 | 419.39 | 419.39 | 419.39 | 419.39 | 0.000% | 4 | 0 | -19.221% |