SPX270917C08325000
SPX Sep 17 2027 8325.00 Call
optionOPRA
EODOct 26, 2026
287.80USD-7.552%(-23.51)4Vol546OI
SPX270917C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 287.60 | 287.80 | 287.60 | 287.80 | -7.552% | 4 | 543 | 0.000% |
| 2026-10-21 | 307.39 | 312.55 | 307.39 | 311.31 | +1.739% | 86 | 541 | -7.552% |
| 2026-10-20 | 306.03 | 306.03 | 305.99 | 305.99 | +1.378% | 2 | 540 | -5.945% |
| 2026-10-19 | 301.19 | 301.83 | 301.19 | 301.83 | -15.572% | 2 | 539 | -4.648% |
| 2026-10-13 | 357.50 | 357.50 | 357.50 | 357.50 | -3.300% | 2 | 539 | -19.497% |
| 2026-10-09 | 367.18 | 370.00 | 366.22 | 369.70 | +1.091% | 28 | 513 | -22.153% |
| 2026-10-07 | 365.10 | 365.77 | 365.10 | 365.71 | +6.497% | 64 | 480 | -21.304% |
| 2026-10-05 | 344.75 | 344.98 | 342.60 | 343.40 | +3.872% | 4 | 480 | -16.191% |
| 2026-10-02 | 330.80 | 331.00 | 330.60 | 330.60 | +6.391% | 6 | 483 | -12.946% |
| 2026-10-01 | 310.70 | 310.74 | 310.70 | 310.74 | -2.006% | 2 | 483 | -7.382% |
| 2026-09-30 | 333.40 | 333.40 | 317.00 | 317.10 | +1.573% | 4 | 483 | -9.240% |
| 2026-09-29 | 305.50 | 312.27 | 304.10 | 312.19 | -4.280% | 6 | 485 | -7.813% |
| 2026-09-28 | 319.21 | 326.15 | 319.21 | 326.15 | -5.009% | 4 | 484 | -11.758% |
| 2026-09-25 | 329.81 | 343.93 | 329.81 | 343.35 | +7.836% | 362 | 391 | -16.179% |
| 2026-09-24 | 320.60 | 320.60 | 318.40 | 318.40 | -4.699% | 3 | 391 | -9.611% |
| 2026-09-23 | 342.80 | 342.80 | 334.10 | 334.10 | -10.330% | 30 | 371 | -13.858% |
| 2026-09-22 | 371.23 | 372.59 | 369.53 | 372.59 | +0.814% | 186 | 331 | -22.757% |
| 2026-09-21 | 350.55 | 369.58 | 350.03 | 369.58 | +22.621% | 12 | 330 | -22.128% |
| 2026-09-17 | 301.28 | 301.40 | 301.28 | 301.40 | +12.509% | 2 | 329 | -4.512% |
| 2026-09-16 | 267.30 | 267.89 | 267.08 | 267.89 | -7.157% | 166 | 344 | +7.432% |
| 2026-09-15 | 288.54 | 288.54 | 288.54 | 288.54 | -3.871% | 4 | 340 | -0.256% |
| 2026-09-14 | 291.88 | 300.35 | 291.85 | 300.16 | -6.434% | 14 | 340 | -4.118% |
| 2026-09-11 | 325.06 | 325.20 | 320.80 | 320.80 | +7.774% | 19 | 324 | -10.287% |
| 2026-09-10 | 298.25 | 298.25 | 297.45 | 297.66 | -3.729% | 86 | 311 | -3.313% |
| 2026-09-09 | 309.11 | 309.19 | 309.11 | 309.19 | -6.957% | 2 | 311 | -6.918% |
| 2026-09-08 | 333.69 | 333.69 | 332.31 | 332.31 | -2.434% | 82 | 311 | -13.394% |
| 2026-09-04 | 338.30 | 341.70 | 338.30 | 340.60 | +7.662% | 5 | 308 | -15.502% |
| 2026-09-01 | 326.70 | 327.60 | 312.64 | 316.36 | -15.772% | 101 | 157 | -9.028% |
| 2026-08-27 | 375.60 | 375.60 | 375.60 | 375.60 | +3.244% | 1 | 156 | -23.376% |
| 2026-08-26 | 356.50 | 363.84 | 356.50 | 363.80 | +1.365% | 4 | 155 | -20.891% |
| 2026-08-25 | 359.11 | 359.18 | 358.90 | 358.90 | +2.540% | 6 | 154 | -19.811% |
| 2026-08-24 | 349.33 | 350.01 | 349.14 | 350.01 | -3.594% | 12 | 153 | -17.774% |
| 2026-08-21 | 358.36 | 363.31 | 358.36 | 363.06 | -1.522% | 6 | 151 | -20.729% |
| 2026-08-20 | 368.92 | 369.78 | 368.06 | 368.67 | -15.039% | 170 | 66 | -21.936% |
| 2026-08-14 | 433.29 | 433.94 | 433.23 | 433.93 | +6.827% | 6 | 63 | -33.676% |
| 2026-08-11 | 408.40 | 408.40 | 406.20 | 406.20 | +2.992% | 2 | 61 | -29.148% |
| 2026-08-06 | 398.30 | 398.30 | 394.40 | 394.40 | -5.055% | 2 | 60 | -27.028% |
| 2026-08-05 | 415.40 | 415.40 | 415.40 | 415.40 | -3.057% | 1 | 60 | -30.717% |
| 2026-08-04 | 407.70 | 428.50 | 403.50 | 428.50 | +55.085% | 82 | 21 | -32.835% |
| 2026-07-31 | 277.20 | 277.20 | 276.30 | 276.30 | -3.392% | 4 | 17 | +4.162% |
| 2026-07-23 | 286.00 | 286.00 | 286.00 | 286.00 | -12.243% | 13 | 29 | +0.629% |
| 2026-07-22 | 325.90 | 325.90 | 325.90 | 325.90 | -6.699% | 2 | 27 | -11.691% |
| 2026-07-16 | 349.30 | 349.30 | 349.30 | 349.30 | +2.105% | 1 | 26 | -17.607% |
| 2026-07-15 | 352.40 | 352.40 | 342.10 | 342.10 | -0.262% | 18 | 8 | -15.873% |
| 2026-07-14 | 343.30 | 343.30 | 343.00 | 343.00 | +0.380% | 3 | 6 | -16.093% |
| 2026-07-13 | 341.60 | 341.80 | 341.50 | 341.70 | -1.243% | 6 | 2 | -15.774% |
| 2026-07-01 | 346.00 | 346.00 | 346.00 | 346.00 | -1.649% | 1 | 1 | -16.821% |
| 2026-06-22 | 351.80 | 351.80 | 351.80 | 351.80 | 0.000% | 1 | 0 | -18.192% |