SPX270917C08550000
SPX Sep 17 2027 8550.00 Call
optionOPRA
EODOct 28, 2026
219.56USD+1.128%(+2.45)4Vol707OI
SPX270917C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 224.06 | 225.94 | 219.56 | 219.56 | +1.128% | 4 | 705 | 0.000% |
| 2026-10-27 | 217.11 | 217.11 | 217.11 | 217.11 | +7.677% | 100 | 705 | +1.128% |
| 2026-10-26 | 208.48 | 208.54 | 201.63 | 201.63 | +8.032% | 20 | 696 | +8.893% |
| 2026-10-23 | 196.30 | 196.60 | 185.93 | 186.64 | -19.273% | 261 | 695 | +17.638% |
| 2026-10-15 | 229.24 | 233.10 | 229.24 | 231.20 | +3.012% | 84 | 634 | -5.035% |
| 2026-10-14 | 248.62 | 248.65 | 224.32 | 224.44 | -14.369% | 68 | 624 | -2.174% |
| 2026-10-13 | 262.10 | 262.10 | 262.10 | 262.10 | -0.103% | 4 | 623 | -16.230% |
| 2026-10-12 | 262.63 | 262.63 | 262.37 | 262.37 | +7.568% | 8 | 623 | -16.317% |
| 2026-10-08 | 243.84 | 243.91 | 243.84 | 243.91 | -7.861% | 2 | 623 | -9.983% |
| 2026-10-07 | 262.00 | 264.77 | 262.00 | 264.72 | +2.876% | 12 | 614 | -17.060% |
| 2026-10-05 | 257.39 | 257.39 | 257.32 | 257.32 | +2.764% | 102 | 514 | -14.674% |
| 2026-10-02 | 250.40 | 250.40 | 250.40 | 250.40 | +13.354% | 1 | 513 | -12.316% |
| 2026-10-01 | 220.90 | 220.90 | 220.90 | 220.90 | -4.206% | 1 | 512 | -0.607% |
| 2026-09-30 | 230.60 | 230.60 | 230.60 | 230.60 | +3.808% | 2 | 512 | -4.788% |
| 2026-09-29 | 221.87 | 222.14 | 221.87 | 222.14 | -3.526% | 2 | 512 | -1.161% |
| 2026-09-28 | 230.26 | 230.26 | 230.26 | 230.26 | -9.900% | 6 | 510 | -4.647% |
| 2026-09-25 | 255.56 | 255.56 | 255.56 | 255.56 | +4.089% | 66 | 444 | -14.087% |
| 2026-09-23 | 245.52 | 245.52 | 245.52 | 245.52 | -11.262% | 2 | 443 | -10.573% |
| 2026-09-22 | 274.64 | 276.71 | 274.59 | 276.68 | -0.974% | 252 | 201 | -20.645% |
| 2026-09-21 | 239.50 | 279.60 | 239.10 | 279.40 | +27.231% | 50 | 205 | -21.417% |
| 2026-09-18 | 211.00 | 219.60 | 208.30 | 219.60 | +2.905% | 119 | 93 | -0.018% |
| 2026-09-17 | 207.60 | 214.95 | 207.60 | 213.40 | +6.850% | 66 | 84 | +2.887% |
| 2026-09-15 | 199.72 | 199.72 | 199.72 | 199.72 | -7.899% | 14 | 70 | +9.934% |
| 2026-09-14 | 216.67 | 216.85 | 216.67 | 216.85 | -6.907% | 8 | 70 | +1.250% |
| 2026-09-11 | 235.53 | 235.53 | 232.46 | 232.94 | +10.241% | 4 | 70 | -5.744% |
| 2026-09-10 | 215.35 | 215.35 | 211.30 | 211.30 | -7.006% | 55 | 47 | +3.909% |
| 2026-09-09 | 227.19 | 227.22 | 227.19 | 227.22 | -5.561% | 2 | 48 | -3.371% |
| 2026-09-08 | 241.46 | 241.59 | 240.60 | 240.60 | -10.707% | 16 | 61 | -8.745% |
| 2026-09-03 | 269.04 | 269.45 | 269.04 | 269.45 | +5.365% | 2 | 61 | -18.515% |
| 2026-08-31 | 255.67 | 255.73 | 255.67 | 255.73 | -9.035% | 2 | 60 | -14.144% |
| 2026-08-27 | 280.90 | 281.13 | 280.86 | 281.13 | +4.196% | 4 | 58 | -21.901% |
| 2026-08-26 | 269.69 | 269.81 | 269.69 | 269.81 | -1.887% | 2 | 58 | -18.624% |
| 2026-08-20 | 285.69 | 285.78 | 274.95 | 275.00 | -7.176% | 150 | 100 | -20.160% |
| 2026-08-19 | 303.45 | 305.07 | 296.26 | 296.26 | +2.915% | 6 | 100 | -25.889% |
| 2026-08-18 | 298.39 | 299.02 | 287.76 | 287.87 | -9.389% | 28 | 99 | -23.729% |
| 2026-08-17 | 320.83 | 321.28 | 317.70 | 317.70 | -2.686% | 84 | 57 | -30.891% |
| 2026-08-04 | 300.36 | 329.56 | 300.36 | 326.47 | +85.758% | 77 | 36 | -32.747% |
| 2026-07-29 | 175.75 | 175.75 | 175.75 | 175.75 | -12.801% | 1 | 35 | +24.927% |
| 2026-07-28 | 200.92 | 201.55 | 200.92 | 201.55 | +4.430% | 2 | 36 | +8.936% |
| 2026-07-27 | 193.00 | 193.00 | 193.00 | 193.00 | -9.377% | 25 | 17 | +13.762% |
| 2026-07-24 | 201.19 | 214.39 | 200.46 | 212.97 | +4.300% | 8 | 15 | +3.094% |
| 2026-07-23 | 213.99 | 213.99 | 204.02 | 204.19 | -14.228% | 4 | 15 | +7.527% |
| 2026-07-22 | 238.06 | 238.06 | 238.06 | 238.06 | -7.008% | 2 | 13 | -7.771% |
| 2026-07-13 | 256.30 | 256.30 | 256.00 | 256.00 | +4.179% | 5 | 8 | -14.234% |
| 2026-06-30 | 245.94 | 245.94 | 245.73 | 245.73 | +6.900% | 2 | 8 | -10.650% |
| 2026-06-24 | 230.29 | 230.29 | 229.87 | 229.87 | -8.709% | 2 | 8 | -4.485% |
| 2026-06-08 | 257.54 | 257.54 | 251.70 | 251.80 | -19.054% | 10 | 2 | -12.804% |
| 2026-05-28 | 310.95 | 311.07 | 310.95 | 311.07 | 0.000% | 4 | 0 | -29.418% |