SPX270917C08400000
SPX Sep 17 2027 8400.00 Call
optionOPRA
EODOct 28, 2026
277.91USD+1.058%(+2.91)2Vol4,464OI
SPX270917C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 276.83 | 277.91 | 276.83 | 277.91 | +1.058% | 2 | 4,465 | 0.000% |
| 2026-10-27 | 276.15 | 276.15 | 275.00 | 275.00 | +4.587% | 4 | 4,462 | +1.058% |
| 2026-10-26 | 263.03 | 263.03 | 262.94 | 262.94 | +5.649% | 2 | 4,462 | +5.693% |
| 2026-10-23 | 239.64 | 250.33 | 239.63 | 248.88 | -1.042% | 290 | 4,583 | +11.664% |
| 2026-10-22 | 251.53 | 251.53 | 251.50 | 251.50 | -13.693% | 378 | 4,590 | +10.501% |
| 2026-10-21 | 283.70 | 301.67 | 283.57 | 291.40 | +4.617% | 124 | 4,579 | -4.629% |
| 2026-10-20 | 279.46 | 279.46 | 278.54 | 278.54 | +2.423% | 4 | 4,580 | -0.226% |
| 2026-10-19 | 272.07 | 272.07 | 271.95 | 271.95 | +5.215% | 2 | 4,581 | +2.192% |
| 2026-10-16 | 277.09 | 277.09 | 258.47 | 258.47 | -10.706% | 102 | 4,583 | +7.521% |
| 2026-10-15 | 268.00 | 289.46 | 268.00 | 289.46 | +3.379% | 98 | 4,583 | -3.990% |
| 2026-10-14 | 309.19 | 309.19 | 275.00 | 280.00 | -13.350% | 11 | 4,658 | -0.746% |
| 2026-10-13 | 322.64 | 323.14 | 322.64 | 323.14 | +0.295% | 2 | 4,658 | -13.997% |
| 2026-10-12 | 329.23 | 330.84 | 322.19 | 322.19 | -3.913% | 64 | 4,606 | -13.743% |
| 2026-10-09 | 330.37 | 335.31 | 330.06 | 335.31 | +4.569% | 257 | 4,556 | -17.118% |
| 2026-10-08 | 324.40 | 324.40 | 319.89 | 320.66 | -2.860% | 8 | 4,555 | -13.332% |
| 2026-10-07 | 320.35 | 331.00 | 316.66 | 330.10 | -5.114% | 10 | 4,550 | -15.810% |
| 2026-10-06 | 342.60 | 349.76 | 342.60 | 347.89 | +7.258% | 216 | 4,490 | -20.116% |
| 2026-10-05 | 301.49 | 324.72 | 301.49 | 324.35 | +8.409% | 314 | 4,487 | -14.318% |
| 2026-10-02 | 296.31 | 299.20 | 296.31 | 299.19 | +8.187% | 109 | 4,471 | -7.113% |
| 2026-10-01 | 272.70 | 276.55 | 260.93 | 276.55 | -4.430% | 857 | 3,696 | +0.492% |
| 2026-09-30 | 304.81 | 304.81 | 289.37 | 289.37 | +1.765% | 63 | 3,713 | -3.960% |
| 2026-09-29 | 284.18 | 284.69 | 284.13 | 284.35 | -2.916% | 166 | 3,714 | -2.265% |
| 2026-09-28 | 297.90 | 297.90 | 282.95 | 292.89 | -2.759% | 185 | 3,730 | -5.115% |
| 2026-09-23 | 316.28 | 316.28 | 301.20 | 301.20 | -10.445% | 26 | 3,608 | -7.732% |
| 2026-09-22 | 332.63 | 336.33 | 332.63 | 336.33 | -1.108% | 100 | 3,571 | -17.370% |
| 2026-09-21 | 316.99 | 340.10 | 316.91 | 340.10 | +20.701% | 166 | 3,493 | -18.286% |
| 2026-09-18 | 263.90 | 281.77 | 263.90 | 281.77 | +4.444% | 377 | 3,116 | -1.370% |
| 2026-09-17 | 262.30 | 269.78 | 262.30 | 269.78 | +15.875% | 52 | 3,086 | +3.014% |
| 2026-09-16 | 228.90 | 233.14 | 228.90 | 232.82 | -13.770% | 8 | 3,080 | +19.367% |
| 2026-09-14 | 269.65 | 270.28 | 269.65 | 270.00 | -6.523% | 1,840 | 1,241 | +2.930% |
| 2026-09-11 | 289.90 | 293.58 | 288.84 | 288.84 | +9.563% | 20 | 1,224 | -3.784% |
| 2026-09-10 | 263.63 | 263.63 | 263.63 | 263.63 | -10.281% | 15 | 1,224 | +5.417% |
| 2026-09-08 | 293.84 | 293.84 | 293.84 | 293.84 | -11.261% | 21 | 803 | -5.421% |
| 2026-09-03 | 331.13 | 331.13 | 331.13 | 331.13 | +12.514% | 25 | 778 | -16.072% |
| 2026-09-02 | 294.30 | 294.30 | 294.30 | 294.30 | -1.218% | 1 | 778 | -5.569% |
| 2026-09-01 | 297.93 | 297.93 | 297.93 | 297.93 | -4.662% | 6 | 772 | -6.720% |
| 2026-08-31 | 313.34 | 313.90 | 309.00 | 312.50 | -9.525% | 25 | 778 | -11.069% |
| 2026-08-27 | 337.30 | 345.40 | 337.30 | 345.40 | +2.365% | 459 | 270 | -19.540% |
| 2026-08-21 | 340.62 | 340.62 | 337.42 | 337.42 | +0.423% | 8 | 76 | -17.637% |
| 2026-08-20 | 334.81 | 336.00 | 334.81 | 336.00 | -5.623% | 8 | 76 | -17.289% |
| 2026-08-19 | 371.20 | 373.00 | 356.02 | 356.02 | +1.801% | 4 | 74 | -21.940% |
| 2026-08-18 | 349.74 | 349.89 | 349.72 | 349.72 | -14.598% | 6 | 72 | -20.534% |
| 2026-08-14 | 409.43 | 409.50 | 409.43 | 409.50 | -1.087% | 4 | 70 | -32.134% |
| 2026-08-13 | 414.00 | 414.00 | 414.00 | 414.00 | +10.165% | 1 | 70 | -32.872% |
| 2026-08-12 | 376.30 | 376.30 | 375.40 | 375.80 | -4.182% | 7 | 70 | -26.048% |
| 2026-08-11 | 391.80 | 393.00 | 391.80 | 392.20 | +1.950% | 3 | 69 | -29.141% |
| 2026-08-10 | 394.45 | 394.45 | 384.70 | 384.70 | -0.581% | 4 | 66 | -27.759% |
| 2026-08-07 | 375.26 | 389.20 | 375.26 | 386.95 | +6.686% | 118 | 22 | -28.179% |
| 2026-08-06 | 376.32 | 376.32 | 362.70 | 362.70 | -4.728% | 11 | 18 | -23.377% |
| 2026-08-05 | 380.70 | 380.70 | 380.70 | 380.70 | -3.046% | 1 | 17 | -27.000% |
| 2026-08-04 | 373.30 | 392.66 | 369.20 | 392.66 | +24.951% | 9 | 15 | -29.224% |
| 2026-08-03 | 314.19 | 314.25 | 314.19 | 314.25 | +22.754% | 2 | 15 | -11.564% |
| 2026-07-23 | 256.00 | 256.00 | 256.00 | 256.00 | -13.364% | 13 | 13 | +8.559% |
| 2026-07-22 | 294.90 | 295.49 | 294.90 | 295.49 | -11.828% | 12 | 2 | -5.949% |
| 2026-06-16 | 335.13 | 335.13 | 335.13 | 335.13 | +7.586% | 1 | 2 | -17.074% |
| 2026-06-05 | 311.50 | 311.50 | 311.50 | 311.50 | -16.600% | 1 | 3 | -10.783% |
| 2026-06-03 | 373.50 | 373.50 | 373.50 | 373.50 | -1.138% | 1 | 2 | -25.593% |
| 2026-05-29 | 377.80 | 377.80 | 377.80 | 377.80 | +89.725% | 1 | 1 | -26.440% |
| 2026-04-30 | 199.13 | 199.13 | 199.13 | 199.13 | 0.000% | 1 | 1 | +39.562% |