SPX270917C08450000
SPX Sep 17 2027 8450.00 Call
optionOPRA
EODOct 28, 2026
261.03USD+18.677%(+41.08)4Vol1,311OI
SPX270917C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 260.63 | 261.16 | 260.54 | 261.03 | +18.677% | 4 | 1,313 | 0.000% |
| 2026-10-23 | 228.29 | 228.55 | 219.90 | 219.95 | -16.356% | 96 | 1,336 | +18.677% |
| 2026-10-21 | 257.69 | 263.15 | 256.92 | 262.96 | +2.152% | 14 | 1,342 | -0.734% |
| 2026-10-20 | 253.39 | 257.42 | 251.40 | 257.42 | -0.306% | 80 | 1,304 | +1.402% |
| 2026-10-19 | 258.21 | 258.21 | 258.21 | 258.21 | +0.342% | 2 | 1,304 | +1.092% |
| 2026-10-16 | 256.88 | 257.33 | 256.88 | 257.33 | -1.734% | 4 | 1,303 | +1.438% |
| 2026-10-15 | 262.13 | 262.13 | 261.87 | 261.87 | -16.040% | 2 | 1,304 | -0.321% |
| 2026-10-09 | 312.10 | 312.10 | 311.90 | 311.90 | +0.710% | 12 | 1,292 | -16.310% |
| 2026-10-07 | 309.70 | 309.70 | 309.70 | 309.70 | -6.686% | 2 | 1,292 | -15.715% |
| 2026-10-06 | 331.68 | 331.91 | 331.60 | 331.89 | +14.071% | 84 | 1,215 | -21.350% |
| 2026-10-05 | 290.45 | 290.95 | 290.45 | 290.95 | +12.215% | 52 | 934 | -10.284% |
| 2026-09-29 | 259.28 | 259.28 | 259.28 | 259.28 | -2.786% | 5 | 830 | +0.675% |
| 2026-09-28 | 277.78 | 277.78 | 265.21 | 266.71 | -9.642% | 57 | 832 | -2.130% |
| 2026-09-25 | 276.69 | 295.70 | 276.69 | 295.17 | +10.323% | 316 | 685 | -11.566% |
| 2026-09-24 | 267.63 | 267.63 | 266.28 | 267.55 | -4.692% | 8 | 683 | -2.437% |
| 2026-09-23 | 279.90 | 280.72 | 279.80 | 280.72 | -11.288% | 57 | 626 | -7.014% |
| 2026-09-22 | 317.75 | 317.75 | 312.42 | 316.44 | -1.414% | 94 | 596 | -17.510% |
| 2026-09-21 | 317.48 | 321.00 | 317.48 | 320.98 | +26.629% | 106 | 593 | -18.677% |
| 2026-09-18 | 243.69 | 253.48 | 243.55 | 253.48 | +2.395% | 65 | 566 | +2.979% |
| 2026-09-17 | 247.51 | 247.55 | 247.51 | 247.55 | +18.575% | 2 | 566 | +5.445% |
| 2026-09-16 | 241.65 | 241.65 | 208.77 | 208.77 | -22.986% | 4 | 567 | +25.032% |
| 2026-09-11 | 269.80 | 272.20 | 267.61 | 271.08 | +3.719% | 94 | 422 | -3.707% |
| 2026-09-09 | 262.09 | 262.20 | 261.36 | 261.36 | -7.118% | 33 | 390 | -0.126% |
| 2026-09-08 | 281.31 | 281.39 | 281.28 | 281.39 | -2.801% | 4 | 389 | -7.236% |
| 2026-08-31 | 294.97 | 295.23 | 287.20 | 289.50 | -7.978% | 22 | 403 | -9.834% |
| 2026-08-28 | 345.57 | 346.10 | 314.60 | 314.60 | -2.070% | 101 | 352 | -17.028% |
| 2026-08-27 | 321.80 | 321.80 | 321.25 | 321.25 | +4.309% | 86 | 318 | -18.746% |
| 2026-08-26 | 303.11 | 310.50 | 303.11 | 307.98 | +1.550% | 12 | 314 | -15.244% |
| 2026-08-25 | 303.32 | 303.35 | 303.28 | 303.28 | +1.704% | 4 | 313 | -13.931% |
| 2026-08-24 | 300.41 | 300.41 | 298.10 | 298.20 | -4.877% | 4 | 313 | -12.465% |
| 2026-08-21 | 313.38 | 313.49 | 313.38 | 313.49 | -6.303% | 2 | 313 | -16.734% |
| 2026-08-19 | 346.41 | 350.80 | 334.58 | 334.58 | +2.171% | 6 | 310 | -21.983% |
| 2026-08-18 | 333.93 | 333.93 | 327.47 | 327.47 | -9.852% | 90 | 267 | -20.289% |
| 2026-08-17 | 368.65 | 368.71 | 363.26 | 363.26 | -3.208% | 60 | 267 | -28.142% |
| 2026-08-14 | 390.00 | 390.25 | 375.27 | 375.30 | -2.436% | 14 | 268 | -30.448% |
| 2026-08-13 | 389.50 | 389.50 | 384.26 | 384.67 | +8.787% | 3 | 269 | -32.142% |
| 2026-08-12 | 353.90 | 353.90 | 353.60 | 353.60 | +1.292% | 6 | 269 | -26.179% |
| 2026-08-11 | 369.40 | 370.10 | 348.78 | 349.09 | -4.036% | 53 | 242 | -25.226% |
| 2026-08-10 | 371.63 | 372.59 | 363.77 | 363.77 | -0.405% | 144 | 171 | -28.243% |
| 2026-08-07 | 363.22 | 367.97 | 363.22 | 365.25 | +7.458% | 208 | 68 | -28.534% |
| 2026-08-06 | 339.90 | 339.90 | 339.90 | 339.90 | -3.902% | 1 | 67 | -23.204% |
| 2026-08-05 | 353.70 | 353.70 | 353.70 | 353.70 | -5.190% | 1 | 66 | -26.200% |
| 2026-08-04 | 351.90 | 373.06 | 347.60 | 373.06 | +61.184% | 91 | 34 | -30.030% |
| 2026-07-28 | 231.47 | 231.50 | 231.38 | 231.45 | -0.022% | 4 | 32 | +12.780% |
| 2026-07-24 | 231.50 | 231.50 | 231.50 | 231.50 | -14.705% | 19 | 41 | +12.756% |
| 2026-07-21 | 271.76 | 271.79 | 271.41 | 271.41 | -7.242% | 38 | 27 | -3.824% |
| 2026-07-13 | 291.70 | 292.60 | 291.70 | 292.60 | -1.647% | 14 | 14 | -10.789% |
| 2026-07-09 | 297.50 | 297.50 | 297.50 | 297.50 | +4.327% | 13 | 1 | -12.259% |
| 2026-06-05 | 285.16 | 285.16 | 285.16 | 285.16 | -21.024% | 1 | 1 | -8.462% |
| 2026-06-03 | 361.07 | 361.07 | 361.07 | 361.07 | 0.000% | 1 | 0 | -27.707% |