SPX270917C08300000
SPX Sep 17 2027 8300.00 Call
optionOPRA
EODOct 26, 2026
298.80USD-7.761%(-25.14)9Vol6,829OI
SPX270917C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 298.80 | 298.80 | 298.50 | 298.80 | -7.761% | 9 | 6,820 | 0.000% |
| 2026-10-19 | 323.87 | 323.94 | 323.87 | 323.94 | -2.071% | 2 | 6,820 | -7.761% |
| 2026-10-15 | 331.21 | 331.21 | 330.79 | 330.79 | -1.204% | 352 | 6,563 | -9.671% |
| 2026-10-14 | 334.93 | 334.93 | 334.82 | 334.82 | -8.644% | 2 | 6,563 | -10.758% |
| 2026-10-13 | 367.10 | 367.70 | 366.50 | 366.50 | -4.058% | 8 | 6,563 | -18.472% |
| 2026-10-09 | 380.70 | 382.40 | 380.70 | 382.00 | +1.299% | 34 | 6,531 | -21.780% |
| 2026-10-07 | 364.92 | 377.40 | 362.11 | 377.10 | -4.725% | 13 | 6,527 | -20.764% |
| 2026-10-06 | 395.80 | 395.80 | 395.80 | 395.80 | +5.294% | 3 | 6,530 | -24.507% |
| 2026-10-05 | 355.30 | 375.90 | 355.30 | 375.90 | +9.305% | 4 | 6,528 | -20.511% |
| 2026-10-02 | 342.10 | 343.90 | 341.80 | 343.90 | +7.671% | 6 | 6,532 | -13.114% |
| 2026-10-01 | 305.81 | 319.40 | 305.81 | 319.40 | +0.573% | 3 | 6,532 | -6.450% |
| 2026-09-30 | 342.97 | 343.00 | 317.34 | 317.58 | -0.613% | 75 | 6,517 | -5.913% |
| 2026-09-29 | 314.30 | 319.54 | 314.30 | 319.54 | -3.585% | 34 | 6,489 | -6.491% |
| 2026-09-28 | 339.57 | 341.43 | 329.00 | 331.42 | -7.772% | 75 | 6,456 | -9.842% |
| 2026-09-25 | 359.06 | 359.35 | 358.71 | 359.35 | +2.966% | 225 | 6,245 | -16.850% |
| 2026-09-23 | 359.50 | 359.50 | 348.30 | 349.00 | -10.327% | 199 | 4,596 | -14.384% |
| 2026-09-22 | 383.38 | 389.19 | 383.38 | 389.19 | +1.338% | 662 | 4,166 | -23.225% |
| 2026-09-21 | 361.97 | 384.05 | 361.60 | 384.05 | +20.983% | 102 | 4,151 | -22.198% |
| 2026-09-18 | 306.48 | 317.44 | 306.48 | 317.44 | +1.946% | 466 | 3,600 | -5.872% |
| 2026-09-17 | 311.38 | 311.38 | 311.38 | 311.38 | +3.683% | 191 | 3,494 | -4.040% |
| 2026-09-16 | 295.90 | 300.32 | 295.90 | 300.32 | -4.073% | 195 | 3,319 | -0.506% |
| 2026-09-14 | 313.07 | 313.07 | 313.07 | 313.07 | -5.900% | 10 | 3,269 | -4.558% |
| 2026-09-11 | 334.92 | 338.70 | 332.70 | 332.70 | +9.297% | 1,276 | 2,361 | -10.189% |
| 2026-09-10 | 301.81 | 304.40 | 301.81 | 304.40 | -5.586% | 616 | 1,895 | -1.840% |
| 2026-09-09 | 324.85 | 324.85 | 322.41 | 322.41 | -6.764% | 14 | 1,895 | -7.323% |
| 2026-09-08 | 345.80 | 345.80 | 345.80 | 345.80 | -1.845% | 35 | 1,860 | -13.592% |
| 2026-09-04 | 349.70 | 353.20 | 349.70 | 352.30 | -7.331% | 5 | 1,855 | -15.186% |
| 2026-09-03 | 353.40 | 380.17 | 350.60 | 380.17 | +11.063% | 9 | 1,849 | -21.404% |
| 2026-09-02 | 346.00 | 346.00 | 342.30 | 342.30 | +4.839% | 902 | 1,191 | -12.708% |
| 2026-09-01 | 327.20 | 328.40 | 325.70 | 326.50 | -8.931% | 10 | 1,201 | -8.484% |
| 2026-08-31 | 359.02 | 359.02 | 358.52 | 358.52 | -5.851% | 252 | 1,054 | -16.657% |
| 2026-08-28 | 381.40 | 381.40 | 380.70 | 380.80 | +2.586% | 8 | 1,054 | -21.534% |
| 2026-08-25 | 371.20 | 371.20 | 371.20 | 371.20 | -0.900% | 1 | 1,054 | -19.504% |
| 2026-08-21 | 374.79 | 374.81 | 374.51 | 374.57 | +3.045% | 6 | 1,054 | -20.229% |
| 2026-08-20 | 380.43 | 381.06 | 362.90 | 363.50 | -9.689% | 96 | 1,051 | -17.799% |
| 2026-08-19 | 402.50 | 402.50 | 402.50 | 402.50 | +1.309% | 202 | 1,001 | -25.764% |
| 2026-08-18 | 403.10 | 403.10 | 397.30 | 397.30 | -4.975% | 31 | 976 | -24.792% |
| 2026-08-11 | 418.10 | 418.10 | 418.10 | 418.10 | -3.374% | 1 | 976 | -28.534% |
| 2026-08-10 | 441.75 | 441.75 | 432.70 | 432.70 | -1.704% | 3 | 976 | -30.945% |
| 2026-08-07 | 440.20 | 440.20 | 440.20 | 440.20 | -5.142% | 1 | 976 | -32.122% |
| 2026-08-05 | 464.15 | 464.15 | 464.06 | 464.06 | +68.933% | 40 | 1,016 | -35.612% |
| 2026-07-27 | 274.70 | 274.70 | 274.70 | 274.70 | -7.102% | 20 | 1,016 | +8.773% |
| 2026-07-23 | 295.70 | 295.70 | 295.70 | 295.70 | -12.696% | 12 | 996 | +1.048% |
| 2026-07-22 | 333.10 | 338.70 | 333.10 | 338.70 | -5.628% | 79 | 955 | -11.780% |
| 2026-07-16 | 358.90 | 358.90 | 358.90 | 358.90 | -0.028% | 101 | 922 | -16.746% |
| 2026-07-15 | 359.00 | 359.00 | 359.00 | 359.00 | +1.613% | 1 | 921 | -16.769% |
| 2026-07-14 | 353.50 | 353.50 | 353.30 | 353.30 | +0.255% | 3 | 918 | -15.426% |
| 2026-07-13 | 352.30 | 352.40 | 352.30 | 352.40 | +11.290% | 3 | 918 | -15.210% |
| 2026-07-08 | 316.65 | 316.65 | 316.65 | 316.65 | -11.944% | 1 | 917 | -5.637% |
| 2026-07-06 | 359.60 | 359.60 | 359.60 | 359.60 | +0.870% | 121 | 916 | -16.908% |
| 2026-07-01 | 356.50 | 356.50 | 356.50 | 356.50 | +1.651% | 1 | 915 | -16.185% |
| 2026-06-30 | 350.15 | 350.71 | 350.15 | 350.71 | +12.678% | 2 | 915 | -14.801% |
| 2026-06-26 | 311.25 | 311.25 | 311.25 | 311.25 | -14.632% | 1 | 914 | -4.000% |
| 2026-06-22 | 360.00 | 364.60 | 360.00 | 364.60 | -3.153% | 2 | 912 | -18.047% |
| 2026-06-16 | 376.47 | 376.47 | 376.47 | 376.47 | -5.171% | 1 | 912 | -20.631% |
| 2026-06-15 | 397.00 | 397.00 | 397.00 | 397.00 | +15.273% | 10 | 902 | -24.736% |
| 2026-06-08 | 344.90 | 344.90 | 344.40 | 344.40 | +49.817% | 3 | 902 | -13.240% |
| 2026-04-30 | 229.88 | 229.88 | 229.88 | 229.88 | 0.000% | 1 | 1 | +29.981% |