SPX270917C08600000
SPX Sep 17 2027 8600.00 Call
optionOPRA
EODOct 28, 2026
206.69USD+0.628%(+1.29)2Vol2,798OI
SPX270917C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 206.69 | 206.69 | 206.69 | 206.69 | +0.628% | 2 | 2,798 | 0.000% |
| 2026-10-27 | 189.15 | 206.46 | 189.15 | 205.40 | +9.162% | 3 | 2,798 | +0.628% |
| 2026-10-26 | 190.00 | 190.30 | 187.90 | 188.16 | +9.746% | 36 | 2,790 | +9.848% |
| 2026-10-23 | 174.64 | 174.64 | 171.43 | 171.45 | -15.513% | 14 | 2,795 | +20.554% |
| 2026-10-21 | 203.44 | 203.44 | 202.93 | 202.93 | -4.418% | 2 | 2,795 | +1.853% |
| 2026-10-20 | 212.31 | 212.31 | 212.31 | 212.31 | +7.341% | 1 | 2,795 | -2.647% |
| 2026-10-19 | 199.21 | 199.21 | 197.54 | 197.79 | +7.174% | 3 | 2,794 | +4.500% |
| 2026-10-16 | 183.43 | 184.55 | 183.43 | 184.55 | -16.731% | 2 | 2,795 | +11.997% |
| 2026-10-14 | 221.48 | 221.63 | 221.48 | 221.63 | -8.417% | 2 | 2,795 | -6.741% |
| 2026-10-13 | 243.10 | 243.20 | 242.00 | 242.00 | -1.666% | 11 | 2,794 | -14.591% |
| 2026-10-12 | 243.65 | 246.10 | 243.24 | 246.10 | +7.901% | 7 | 2,791 | -16.014% |
| 2026-10-08 | 228.88 | 228.88 | 228.08 | 228.08 | -8.125% | 2 | 2,790 | -9.378% |
| 2026-10-05 | 248.29 | 248.29 | 248.25 | 248.25 | +6.728% | 2 | 2,790 | -16.741% |
| 2026-10-02 | 231.00 | 232.60 | 231.00 | 232.60 | +13.852% | 3 | 2,788 | -11.139% |
| 2026-10-01 | 191.06 | 204.30 | 191.06 | 204.30 | -2.061% | 15 | 2,788 | +1.170% |
| 2026-09-30 | 214.06 | 216.25 | 208.60 | 208.60 | -4.378% | 48 | 2,765 | -0.916% |
| 2026-09-28 | 212.66 | 219.26 | 212.54 | 218.15 | -7.407% | 24 | 2,679 | -5.253% |
| 2026-09-25 | 235.21 | 235.60 | 235.19 | 235.60 | +4.944% | 274 | 2,490 | -12.271% |
| 2026-09-23 | 227.22 | 227.50 | 224.50 | 224.50 | -11.415% | 50 | 2,455 | -7.933% |
| 2026-09-22 | 254.36 | 254.41 | 253.38 | 253.43 | -0.950% | 62 | 2,455 | -18.443% |
| 2026-09-21 | 223.91 | 259.75 | 223.91 | 255.86 | +28.761% | 498 | 2,242 | -19.218% |
| 2026-09-17 | 198.82 | 198.82 | 198.71 | 198.71 | +8.437% | 2 | 2,241 | +4.016% |
| 2026-09-15 | 183.25 | 183.25 | 183.25 | 183.25 | -5.214% | 60 | 2,197 | +12.791% |
| 2026-09-14 | 193.33 | 193.33 | 193.33 | 193.33 | -0.642% | 1,151 | 1,326 | +6.910% |
| 2026-09-10 | 194.30 | 194.58 | 194.30 | 194.58 | -7.730% | 66 | 1,260 | +6.224% |
| 2026-09-09 | 210.88 | 210.88 | 210.88 | 210.88 | -5.137% | 33 | 1,227 | -1.987% |
| 2026-09-08 | 222.00 | 222.30 | 222.00 | 222.30 | -5.316% | 200 | 1,085 | -7.022% |
| 2026-09-04 | 235.18 | 235.18 | 234.78 | 234.78 | -5.227% | 19 | 1,085 | -11.964% |
| 2026-08-25 | 247.81 | 247.81 | 247.73 | 247.73 | +1.375% | 2 | 1,136 | -16.566% |
| 2026-08-24 | 244.11 | 244.37 | 244.11 | 244.37 | -1.686% | 2 | 1,136 | -15.419% |
| 2026-08-21 | 251.32 | 251.32 | 248.40 | 248.56 | +1.053% | 11 | 1,133 | -16.845% |
| 2026-08-20 | 263.65 | 263.65 | 245.97 | 245.97 | -8.903% | 104 | 1,153 | -15.969% |
| 2026-08-18 | 277.22 | 279.06 | 269.43 | 270.01 | -16.250% | 106 | 1,053 | -23.451% |
| 2026-08-14 | 322.27 | 322.40 | 322.27 | 322.40 | +0.756% | 2 | 1,052 | -35.890% |
| 2026-08-13 | 320.02 | 320.02 | 319.98 | 319.98 | +4.262% | 2 | 1,052 | -35.405% |
| 2026-08-11 | 306.90 | 306.90 | 306.90 | 306.90 | -3.192% | 1 | 1,051 | -32.652% |
| 2026-08-05 | 331.22 | 331.22 | 317.02 | 317.02 | +92.682% | 494 | 277 | -34.802% |
| 2026-07-29 | 166.69 | 168.03 | 164.01 | 164.53 | -5.388% | 122 | 174 | +25.625% |
| 2026-07-28 | 173.90 | 173.90 | 173.90 | 173.90 | -8.565% | 1 | 173 | +18.856% |
| 2026-07-23 | 192.15 | 192.15 | 189.80 | 190.19 | -13.491% | 26 | 162 | +8.676% |
| 2026-07-21 | 216.03 | 222.04 | 216.03 | 219.85 | -8.472% | 98 | 120 | -5.986% |
| 2026-07-13 | 240.40 | 240.40 | 239.70 | 240.20 | +5.093% | 17 | 103 | -13.951% |
| 2026-07-07 | 228.39 | 228.56 | 228.39 | 228.56 | +9.932% | 2 | 103 | -9.569% |
| 2026-06-29 | 196.72 | 208.00 | 195.48 | 207.91 | +3.546% | 4 | 21 | -0.587% |
| 2026-06-25 | 213.10 | 213.10 | 200.79 | 200.79 | -6.474% | 19 | 17 | +2.938% |
| 2026-06-24 | 215.79 | 215.79 | 214.69 | 214.69 | -14.863% | 2 | 17 | -3.726% |
| 2026-06-22 | 253.05 | 253.05 | 252.17 | 252.17 | -3.873% | 16 | 3 | -18.035% |
| 2026-06-16 | 262.33 | 262.33 | 262.33 | 262.33 | +35.972% | 1 | 3 | -21.210% |
| 2026-06-09 | 193.33 | 193.33 | 192.93 | 192.93 | -18.801% | 2 | 3 | +7.132% |
| 2026-06-08 | 237.60 | 237.60 | 237.60 | 237.60 | +3.710% | 1 | 2 | -13.009% |
| 2026-06-05 | 229.10 | 229.10 | 229.10 | 229.10 | +55.364% | 1 | 1 | -9.782% |
| 2026-04-30 | 147.46 | 147.46 | 147.46 | 147.46 | 0.000% | 1 | 1 | +40.167% |