SPX270917C08500000
SPX Sep 17 2027 8500.00 Call
optionOPRA
EODOct 28, 2026
238.34USD+9.784%(+21.24)2Vol7,328OI
SPX270917C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 238.56 | 238.56 | 238.34 | 238.34 | +9.784% | 2 | 7,328 | 0.000% |
| 2026-10-26 | 209.39 | 217.10 | 209.23 | 217.10 | +6.578% | 565 | 6,939 | +9.784% |
| 2026-10-23 | 204.10 | 211.50 | 203.40 | 203.70 | -6.289% | 639 | 6,994 | +17.005% |
| 2026-10-22 | 217.37 | 217.37 | 217.37 | 217.37 | -15.255% | 1 | 6,994 | +9.647% |
| 2026-10-21 | 240.50 | 257.67 | 240.50 | 256.50 | +10.214% | 1,138 | 7,323 | -7.080% |
| 2026-10-20 | 249.50 | 249.50 | 231.68 | 232.73 | -0.415% | 285 | 7,465 | +2.411% |
| 2026-10-19 | 233.70 | 233.70 | 233.70 | 233.70 | -6.859% | 1 | 7,466 | +1.985% |
| 2026-10-15 | 236.83 | 251.09 | 236.71 | 250.91 | +4.359% | 156 | 7,465 | -5.010% |
| 2026-10-14 | 236.10 | 240.43 | 236.10 | 240.43 | -11.956% | 56 | 7,437 | -0.869% |
| 2026-10-13 | 280.40 | 280.40 | 273.08 | 273.08 | -1.847% | 3 | 7,437 | -12.722% |
| 2026-10-12 | 283.21 | 283.29 | 278.22 | 278.22 | -3.403% | 22 | 7,429 | -14.334% |
| 2026-10-09 | 290.89 | 292.78 | 288.02 | 288.02 | +8.368% | 963 | 6,507 | -17.249% |
| 2026-10-08 | 278.80 | 278.90 | 265.78 | 265.78 | -8.035% | 654 | 6,315 | -10.324% |
| 2026-10-07 | 287.20 | 289.00 | 287.20 | 289.00 | -4.358% | 4 | 6,311 | -17.529% |
| 2026-10-06 | 302.09 | 302.17 | 301.87 | 302.17 | +4.330% | 269 | 6,191 | -21.124% |
| 2026-10-05 | 269.93 | 289.63 | 269.93 | 289.63 | +21.540% | 654 | 5,541 | -17.709% |
| 2026-10-01 | 238.30 | 238.30 | 238.30 | 238.30 | -3.989% | 1 | 5,541 | +0.017% |
| 2026-09-30 | 248.70 | 248.70 | 248.20 | 248.20 | +3.399% | 3 | 5,541 | -3.973% |
| 2026-09-29 | 250.90 | 250.90 | 237.86 | 240.04 | -3.124% | 63 | 5,480 | -0.708% |
| 2026-09-28 | 257.50 | 257.50 | 245.79 | 247.78 | -9.800% | 1,689 | 4,302 | -3.810% |
| 2026-09-25 | 259.54 | 274.70 | 259.54 | 274.70 | +4.227% | 33 | 4,275 | -13.236% |
| 2026-09-24 | 251.76 | 263.56 | 251.76 | 263.56 | +0.981% | 473 | 3,851 | -9.569% |
| 2026-09-23 | 263.30 | 263.70 | 261.00 | 261.00 | -11.848% | 15 | 3,836 | -8.682% |
| 2026-09-22 | 293.50 | 296.10 | 292.92 | 296.08 | -1.307% | 308 | 3,749 | -19.501% |
| 2026-09-21 | 255.00 | 300.00 | 255.00 | 300.00 | +26.582% | 79 | 3,771 | -20.553% |
| 2026-09-18 | 226.91 | 237.00 | 226.91 | 237.00 | +2.023% | 24 | 3,767 | +0.565% |
| 2026-09-17 | 224.50 | 232.30 | 224.50 | 232.30 | +18.666% | 8 | 3,759 | +2.600% |
| 2026-09-16 | 220.44 | 224.30 | 194.34 | 195.76 | -12.879% | 149 | 3,743 | +21.751% |
| 2026-09-14 | 224.51 | 224.70 | 224.51 | 224.70 | -8.692% | 198 | 3,540 | +6.070% |
| 2026-09-11 | 249.50 | 249.50 | 246.09 | 246.09 | +8.894% | 22 | 3,520 | -3.149% |
| 2026-09-10 | 225.99 | 225.99 | 225.99 | 225.99 | -7.240% | 298 | 3,222 | +5.465% |
| 2026-09-09 | 242.91 | 243.63 | 242.83 | 243.63 | -7.047% | 44 | 3,182 | -2.171% |
| 2026-09-08 | 261.66 | 262.10 | 261.66 | 262.10 | -3.170% | 12 | 3,173 | -9.065% |
| 2026-09-04 | 279.70 | 279.70 | 270.68 | 270.68 | -6.079% | 8 | 3,167 | -11.948% |
| 2026-09-03 | 288.20 | 288.20 | 288.20 | 288.20 | +13.415% | 55 | 3,112 | -17.300% |
| 2026-09-02 | 254.40 | 257.62 | 254.11 | 254.11 | +2.700% | 50 | 3,062 | -6.206% |
| 2026-09-01 | 248.18 | 248.18 | 247.43 | 247.43 | -9.558% | 82 | 3,064 | -3.674% |
| 2026-08-31 | 271.20 | 274.20 | 268.20 | 273.58 | -7.978% | 152 | 2,959 | -12.881% |
| 2026-08-27 | 297.00 | 297.60 | 297.00 | 297.30 | +4.742% | 11 | 2,948 | -19.832% |
| 2026-08-25 | 283.84 | 283.84 | 283.84 | 283.84 | -0.039% | 1 | 2,947 | -16.030% |
| 2026-08-20 | 294.42 | 295.60 | 283.95 | 283.95 | -7.737% | 5 | 2,747 | -16.063% |
| 2026-08-19 | 319.50 | 320.68 | 307.76 | 307.76 | -0.844% | 5 | 2,747 | -22.557% |
| 2026-08-18 | 318.60 | 318.60 | 310.38 | 310.38 | -8.886% | 19 | 2,746 | -23.210% |
| 2026-08-17 | 349.85 | 350.90 | 340.65 | 340.65 | -3.790% | 288 | 3,659 | -30.034% |
| 2026-08-14 | 362.07 | 362.07 | 353.65 | 354.07 | -2.995% | 80 | 3,659 | -32.686% |
| 2026-08-13 | 367.40 | 367.40 | 365.00 | 365.00 | +9.874% | 6 | 3,659 | -34.701% |
| 2026-08-12 | 333.10 | 333.10 | 332.00 | 332.20 | -4.403% | 5 | 3,659 | -28.254% |
| 2026-08-11 | 347.80 | 348.30 | 347.50 | 347.50 | +2.719% | 3 | 3,659 | -31.413% |
| 2026-08-10 | 346.12 | 346.12 | 338.30 | 338.30 | -1.018% | 2 | 3,660 | -29.548% |
| 2026-08-07 | 345.00 | 345.21 | 341.65 | 341.78 | -0.064% | 21 | 3,660 | -30.265% |
| 2026-08-05 | 343.44 | 343.44 | 338.00 | 342.00 | -1.478% | 284 | 3,381 | -30.310% |
| 2026-08-04 | 308.15 | 349.59 | 308.15 | 347.13 | +36.827% | 251 | 3,381 | -31.340% |
| 2026-08-03 | 253.70 | 253.70 | 253.70 | 253.70 | +34.070% | 1,505 | 1,913 | -6.054% |
| 2026-07-29 | 189.23 | 189.23 | 189.23 | 189.23 | -11.986% | 1 | 1,845 | +25.953% |
| 2026-07-28 | 215.00 | 215.00 | 215.00 | 215.00 | -0.139% | 3 | 1,845 | +10.856% |
| 2026-07-24 | 215.30 | 215.30 | 215.30 | 215.30 | -4.650% | 10 | 1,845 | +10.701% |
| 2026-07-23 | 225.80 | 225.80 | 225.80 | 225.80 | -11.277% | 8 | 1,845 | +5.554% |
| 2026-07-21 | 254.50 | 254.50 | 254.50 | 254.50 | -6.506% | 1 | 1,844 | -6.350% |
| 2026-07-14 | 272.21 | 272.21 | 272.21 | 272.21 | -0.690% | 250 | 1,122 | -12.443% |
| 2026-07-13 | 274.20 | 274.20 | 274.00 | 274.10 | -1.756% | 8 | 1,117 | -13.046% |
| 2026-07-06 | 269.55 | 279.00 | 269.55 | 279.00 | +7.610% | 1,002 | 132 | -14.573% |
| 2026-07-02 | 259.27 | 259.27 | 259.27 | 259.27 | +3.708% | 61 | 74 | -8.073% |
| 2026-06-23 | 250.00 | 250.00 | 250.00 | 250.00 | -10.491% | 1 | 73 | -4.664% |
| 2026-06-22 | 279.30 | 279.30 | 279.30 | 279.30 | -6.250% | 25 | 58 | -14.665% |
| 2026-06-16 | 296.96 | 297.92 | 296.96 | 297.92 | +13.024% | 3 | 58 | -19.999% |
| 2026-06-12 | 263.59 | 263.59 | 263.59 | 263.59 | -3.326% | 2 | 56 | -9.579% |
| 2026-06-08 | 274.34 | 274.34 | 272.66 | 272.66 | -18.292% | 42 | 35 | -12.587% |
| 2026-06-03 | 333.70 | 333.70 | 333.70 | 333.70 | +0.561% | 25 | 14 | -28.577% |
| 2026-06-01 | 332.90 | 332.90 | 331.84 | 331.84 | -1.070% | 4 | 14 | -28.176% |
| 2026-05-29 | 343.00 | 343.00 | 335.06 | 335.43 | +1.341% | 11 | 9 | -28.945% |
| 2026-05-28 | 318.83 | 330.99 | 318.59 | 330.99 | +7.702% | 4 | 11 | -27.992% |
| 2026-05-27 | 312.87 | 312.87 | 307.19 | 307.32 | +17.657% | 8 | 13 | -22.446% |
| 2026-05-21 | 261.20 | 261.20 | 261.20 | 261.20 | -0.431% | 2 | 11 | -8.752% |
| 2026-05-18 | 273.53 | 273.53 | 262.33 | 262.33 | -5.941% | 8 | 5 | -9.145% |
| 2026-05-15 | 282.50 | 290.11 | 278.90 | 278.90 | +1.581% | 5 | 2 | -14.543% |
| 2026-05-11 | 274.57 | 274.57 | 274.56 | 274.56 | +14.219% | 2 | 1 | -13.192% |
| 2026-05-06 | 240.40 | 240.40 | 240.38 | 240.38 | +40.041% | 2 | 1 | -0.849% |
| 2026-04-30 | 171.65 | 171.65 | 171.65 | 171.65 | 0.000% | 1 | 1 | +38.852% |