SPX270917C08375000
SPX Sep 17 2027 8375.00 Call
optionOPRA
EODOct 27, 2026
286.67USD+5.646%(+15.32)28Vol779OI
SPX270917C08375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 270.65 | 286.95 | 267.70 | 286.67 | +5.646% | 28 | 777 | 0.000% |
| 2026-10-26 | 271.82 | 271.82 | 271.35 | 271.35 | +8.077% | 4 | 777 | +5.646% |
| 2026-10-23 | 258.74 | 258.90 | 251.05 | 251.07 | -3.304% | 4 | 778 | +14.179% |
| 2026-10-22 | 259.68 | 259.68 | 259.65 | 259.65 | -8.735% | 2 | 778 | +10.406% |
| 2026-10-20 | 284.94 | 288.17 | 283.51 | 284.50 | +0.484% | 50 | 802 | +0.763% |
| 2026-10-19 | 282.90 | 283.13 | 282.90 | 283.13 | -0.729% | 58 | 773 | +1.250% |
| 2026-10-16 | 284.84 | 285.21 | 284.84 | 285.21 | -3.401% | 2 | 773 | +0.512% |
| 2026-10-14 | 311.84 | 312.12 | 295.25 | 295.25 | -12.178% | 8 | 774 | -2.906% |
| 2026-10-13 | 333.06 | 336.19 | 333.06 | 336.19 | -1.684% | 8 | 770 | -14.730% |
| 2026-10-12 | 338.19 | 342.12 | 337.96 | 341.95 | -1.125% | 122 | 768 | -16.166% |
| 2026-10-09 | 336.60 | 346.10 | 336.60 | 345.84 | +8.960% | 87 | 724 | -17.109% |
| 2026-10-08 | 336.15 | 336.17 | 317.40 | 317.40 | -7.625% | 27 | 699 | -9.682% |
| 2026-10-07 | 326.53 | 343.60 | 326.53 | 343.60 | -4.495% | 95 | 692 | -16.569% |
| 2026-10-06 | 350.98 | 361.23 | 350.59 | 359.77 | +7.426% | 12 | 692 | -20.319% |
| 2026-10-05 | 322.47 | 337.65 | 321.10 | 334.90 | +8.322% | 180 | 650 | -14.401% |
| 2026-10-02 | 312.61 | 312.78 | 309.15 | 309.17 | +7.695% | 26 | 649 | -7.278% |
| 2026-10-01 | 283.10 | 287.13 | 273.85 | 287.08 | -3.697% | 167 | 664 | -0.143% |
| 2026-09-30 | 296.35 | 308.03 | 294.95 | 298.10 | +2.019% | 40 | 673 | -3.834% |
| 2026-09-29 | 295.01 | 295.75 | 292.20 | 292.20 | -1.384% | 256 | 533 | -1.893% |
| 2026-09-28 | 294.38 | 313.35 | 293.83 | 296.30 | -9.587% | 363 | 535 | -3.250% |
| 2026-09-25 | 327.75 | 327.78 | 327.69 | 327.72 | +9.605% | 82 | 509 | -12.526% |
| 2026-09-24 | 296.00 | 299.00 | 296.00 | 299.00 | -3.982% | 4 | 505 | -4.124% |
| 2026-09-23 | 320.00 | 320.00 | 311.40 | 311.40 | -10.169% | 128 | 507 | -7.942% |
| 2026-09-22 | 351.67 | 351.69 | 346.51 | 346.65 | -2.220% | 8 | 507 | -17.303% |
| 2026-09-21 | 327.97 | 354.53 | 327.97 | 354.52 | +30.819% | 10 | 507 | -19.139% |
| 2026-09-18 | 273.00 | 273.00 | 271.00 | 271.00 | +1.689% | 6 | 501 | +5.782% |
| 2026-09-16 | 267.70 | 267.70 | 266.50 | 266.50 | -11.226% | 2 | 499 | +7.568% |
| 2026-09-11 | 305.22 | 305.23 | 300.20 | 300.20 | -3.168% | 84 | 473 | -4.507% |
| 2026-09-08 | 309.70 | 310.02 | 309.70 | 310.02 | +2.758% | 2 | 474 | -7.532% |
| 2026-09-02 | 301.60 | 301.70 | 301.60 | 301.70 | -6.940% | 2 | 474 | -4.982% |
| 2026-08-31 | 323.60 | 324.59 | 319.50 | 324.20 | -8.185% | 278 | 244 | -11.576% |
| 2026-08-27 | 349.10 | 353.10 | 349.10 | 353.10 | +4.899% | 2 | 242 | -18.813% |
| 2026-08-25 | 336.61 | 336.61 | 336.58 | 336.61 | -1.599% | 4 | 240 | -14.836% |
| 2026-08-21 | 337.12 | 352.68 | 337.12 | 342.08 | +4.197% | 392 | 55 | -16.198% |
| 2026-08-20 | 346.41 | 346.46 | 328.30 | 328.30 | -22.735% | 9 | 53 | -12.680% |
| 2026-08-13 | 424.90 | 424.90 | 424.90 | 424.90 | +9.426% | 1 | 53 | -32.532% |
| 2026-08-12 | 387.60 | 388.30 | 387.40 | 388.30 | -3.815% | 8 | 50 | -26.173% |
| 2026-08-11 | 402.00 | 403.70 | 402.00 | 403.70 | +1.636% | 4 | 48 | -28.989% |
| 2026-08-10 | 396.80 | 397.20 | 396.80 | 397.20 | -0.409% | 2 | 48 | -27.827% |
| 2026-08-07 | 398.62 | 398.83 | 398.12 | 398.83 | +6.696% | 56 | 58 | -28.122% |
| 2026-08-06 | 373.80 | 373.80 | 373.80 | 373.80 | -4.813% | 1 | 57 | -23.309% |
| 2026-08-05 | 389.90 | 392.70 | 389.90 | 392.70 | -3.102% | 2 | 56 | -27.000% |
| 2026-08-04 | 384.60 | 405.27 | 381.10 | 405.27 | +57.203% | 10 | 54 | -29.264% |
| 2026-07-31 | 258.10 | 258.10 | 257.80 | 257.80 | +11.844% | 2 | 52 | +11.199% |
| 2026-07-30 | 231.20 | 231.20 | 230.50 | 230.50 | -8.423% | 34 | 18 | +24.369% |
| 2026-07-27 | 251.70 | 251.70 | 251.70 | 251.70 | -21.638% | 15 | 3 | +13.894% |
| 2026-07-13 | 321.50 | 321.50 | 321.20 | 321.20 | +1.871% | 2 | 1 | -10.750% |
| 2026-06-08 | 315.30 | 315.30 | 315.30 | 315.30 | 0.000% | 1 | 0 | -9.080% |