SPX270917C08350000
SPX Sep 17 2027 8350.00 Call
optionOPRA
EODOct 28, 2026
301.50USD+1.406%(+4.18)2Vol1,001OI
SPX270917C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 301.60 | 301.60 | 301.50 | 301.50 | +1.406% | 2 | 999 | 0.000% |
| 2026-10-27 | 297.25 | 297.32 | 297.25 | 297.32 | +5.399% | 2 | 998 | +1.406% |
| 2026-10-26 | 282.05 | 282.09 | 282.05 | 282.09 | -7.119% | 2 | 998 | +6.881% |
| 2026-10-21 | 303.90 | 303.90 | 303.71 | 303.71 | +3.197% | 2 | 997 | -0.728% |
| 2026-10-19 | 294.30 | 294.30 | 294.30 | 294.30 | +7.069% | 2 | 996 | +2.446% |
| 2026-10-16 | 292.40 | 293.00 | 274.81 | 274.87 | -10.352% | 86 | 997 | +9.688% |
| 2026-10-15 | 306.52 | 306.61 | 306.50 | 306.61 | +3.357% | 4 | 995 | -1.667% |
| 2026-10-14 | 322.73 | 322.73 | 296.65 | 296.65 | -14.039% | 6 | 994 | +1.635% |
| 2026-10-13 | 345.04 | 345.10 | 345.04 | 345.10 | -2.696% | 2 | 993 | -12.634% |
| 2026-10-12 | 348.45 | 354.69 | 348.45 | 354.66 | +0.422% | 4 | 991 | -14.989% |
| 2026-10-09 | 352.97 | 353.23 | 352.97 | 353.17 | +8.668% | 4 | 989 | -14.630% |
| 2026-10-08 | 348.35 | 348.35 | 324.80 | 325.00 | -7.686% | 4 | 990 | -7.231% |
| 2026-10-07 | 344.65 | 356.51 | 344.65 | 352.06 | -4.849% | 251 | 864 | -14.361% |
| 2026-10-06 | 363.80 | 379.39 | 363.76 | 370.00 | +8.888% | 138 | 862 | -18.514% |
| 2026-10-05 | 332.20 | 339.80 | 332.00 | 339.80 | +15.171% | 48 | 835 | -11.271% |
| 2026-09-30 | 295.04 | 295.04 | 295.04 | 295.04 | -0.626% | 29 | 835 | +2.190% |
| 2026-09-29 | 296.90 | 296.90 | 296.90 | 296.90 | -7.404% | 2 | 833 | +1.549% |
| 2026-09-25 | 320.39 | 320.64 | 320.39 | 320.64 | -0.115% | 2 | 834 | -5.969% |
| 2026-09-24 | 322.14 | 326.62 | 321.01 | 321.01 | -1.712% | 87 | 751 | -6.078% |
| 2026-09-23 | 331.67 | 331.99 | 326.60 | 326.60 | -9.416% | 30 | 731 | -7.685% |
| 2026-09-22 | 357.86 | 361.31 | 357.61 | 360.55 | -0.235% | 62 | 722 | -16.378% |
| 2026-09-21 | 339.19 | 361.40 | 338.91 | 361.40 | +23.063% | 374 | 589 | -16.574% |
| 2026-09-18 | 282.81 | 293.67 | 282.65 | 293.67 | +1.686% | 65 | 588 | +2.666% |
| 2026-09-17 | 288.18 | 289.00 | 283.58 | 288.80 | +3.743% | 59 | 572 | +4.398% |
| 2026-09-16 | 278.38 | 278.38 | 278.38 | 278.38 | -4.337% | 25 | 547 | +8.305% |
| 2026-09-14 | 281.81 | 291.00 | 281.81 | 291.00 | -4.952% | 10 | 463 | +3.608% |
| 2026-09-11 | 314.05 | 314.15 | 306.16 | 306.16 | +7.568% | 93 | 402 | -1.522% |
| 2026-09-10 | 287.31 | 287.93 | 283.80 | 284.62 | -5.454% | 38 | 368 | +5.931% |
| 2026-09-09 | 305.20 | 305.40 | 301.04 | 301.04 | -6.683% | 84 | 286 | +0.153% |
| 2026-09-08 | 322.60 | 322.60 | 322.60 | 322.60 | -3.274% | 2 | 285 | -6.541% |
| 2026-09-04 | 342.74 | 342.74 | 333.52 | 333.52 | +6.904% | 49 | 238 | -9.601% |
| 2026-09-02 | 311.98 | 311.98 | 311.98 | 311.98 | +4.028% | 32 | 238 | -3.359% |
| 2026-09-01 | 316.38 | 317.20 | 299.90 | 299.90 | -9.886% | 20 | 241 | +0.534% |
| 2026-08-31 | 337.61 | 338.31 | 329.90 | 332.80 | -8.622% | 179 | 160 | -9.405% |
| 2026-08-27 | 364.20 | 364.20 | 364.20 | 364.20 | +3.266% | 1 | 159 | -17.216% |
| 2026-08-26 | 346.40 | 352.68 | 345.90 | 352.68 | +0.642% | 6 | 156 | -14.512% |
| 2026-08-25 | 350.68 | 350.68 | 350.43 | 350.43 | +3.479% | 2 | 155 | -13.963% |
| 2026-08-24 | 337.54 | 338.85 | 337.46 | 338.65 | -2.927% | 14 | 156 | -10.970% |
| 2026-08-21 | 347.47 | 363.18 | 347.47 | 348.86 | +2.455% | 140 | 144 | -13.576% |
| 2026-08-20 | 357.99 | 358.14 | 340.50 | 340.50 | -16.675% | 227 | 36 | -11.454% |
| 2026-08-17 | 413.82 | 413.92 | 408.64 | 408.64 | +2.109% | 4 | 35 | -26.219% |
| 2026-08-12 | 399.20 | 400.20 | 398.60 | 400.20 | +1.496% | 10 | 28 | -24.663% |
| 2026-08-11 | 415.50 | 415.60 | 394.30 | 394.30 | -3.239% | 6 | 25 | -23.535% |
| 2026-08-10 | 405.20 | 407.50 | 405.20 | 407.50 | -0.714% | 2 | 25 | -26.012% |
| 2026-08-07 | 398.26 | 410.43 | 398.26 | 410.43 | +6.550% | 20 | 24 | -26.540% |
| 2026-08-06 | 399.17 | 399.17 | 385.20 | 385.20 | -4.606% | 11 | 18 | -21.729% |
| 2026-08-05 | 422.54 | 422.54 | 403.80 | 403.80 | +2.176% | 3 | 17 | -25.334% |
| 2026-08-04 | 396.00 | 396.00 | 392.40 | 395.20 | +48.516% | 6 | 12 | -23.710% |
| 2026-07-31 | 267.40 | 267.40 | 266.10 | 266.10 | -21.435% | 3 | 10 | +13.303% |
| 2026-07-16 | 338.70 | 338.70 | 338.70 | 338.70 | +0.030% | 1 | 10 | -10.983% |
| 2026-07-15 | 338.60 | 338.60 | 338.60 | 338.60 | +8.456% | 1 | 9 | -10.957% |
| 2026-06-05 | 313.40 | 313.40 | 312.20 | 312.20 | -22.602% | 7 | 2 | -3.427% |
| 2026-06-03 | 410.46 | 410.46 | 403.37 | 403.37 | -1.634% | 2 | 2 | -25.255% |
| 2026-06-02 | 410.07 | 410.07 | 410.07 | 410.07 | 0.000% | 2 | 0 | -26.476% |