SPX270917C08650000
SPX Sep 17 2027 8650.00 Call
optionOPRA
EODOct 28, 2026
187.29USD+0.737%(+1.37)46Vol1,155OI
SPX270917C08650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 188.51 | 188.51 | 186.49 | 187.29 | +0.737% | 46 | 1,132 | 0.000% |
| 2026-10-27 | 185.95 | 185.95 | 185.92 | 185.92 | +8.560% | 2 | 1,132 | +0.737% |
| 2026-10-26 | 171.18 | 174.65 | 171.18 | 171.26 | +8.633% | 5 | 1,132 | +9.360% |
| 2026-10-23 | 158.36 | 158.36 | 157.30 | 157.65 | -5.486% | 8 | 1,131 | +18.801% |
| 2026-10-22 | 166.68 | 166.80 | 166.68 | 166.80 | -11.610% | 2 | 1,130 | +12.284% |
| 2026-10-21 | 191.35 | 191.35 | 188.67 | 188.71 | +3.693% | 86 | 1,169 | -0.752% |
| 2026-10-19 | 183.95 | 183.95 | 181.89 | 181.99 | -0.688% | 39 | 1,006 | +2.912% |
| 2026-10-16 | 193.10 | 193.10 | 182.70 | 183.25 | -5.180% | 91 | 968 | +2.205% |
| 2026-10-15 | 190.98 | 193.26 | 190.89 | 193.26 | +0.656% | 14 | 967 | -3.089% |
| 2026-10-14 | 205.03 | 205.03 | 192.00 | 192.00 | -14.094% | 6 | 966 | -2.453% |
| 2026-10-13 | 222.49 | 225.20 | 222.49 | 223.50 | -2.767% | 19 | 970 | -16.201% |
| 2026-10-12 | 229.84 | 229.86 | 229.84 | 229.86 | +0.170% | 2 | 969 | -18.520% |
| 2026-10-09 | 229.27 | 229.47 | 229.27 | 229.47 | +1.446% | 4 | 967 | -18.381% |
| 2026-10-08 | 226.20 | 226.20 | 226.20 | 226.20 | -1.494% | 2 | 966 | -17.202% |
| 2026-10-07 | 224.30 | 233.32 | 224.27 | 229.63 | -8.794% | 306 | 887 | -18.438% |
| 2026-10-06 | 239.65 | 252.04 | 239.61 | 251.77 | +15.783% | 4 | 887 | -25.611% |
| 2026-10-05 | 217.37 | 217.49 | 217.37 | 217.45 | +14.033% | 40 | 887 | -13.870% |
| 2026-10-01 | 190.70 | 190.70 | 190.69 | 190.69 | -2.410% | 2 | 887 | -1.783% |
| 2026-09-30 | 202.83 | 202.87 | 195.40 | 195.40 | +2.069% | 26 | 885 | -4.150% |
| 2026-09-29 | 185.94 | 191.52 | 185.69 | 191.44 | -4.199% | 10 | 887 | -2.168% |
| 2026-09-28 | 196.00 | 200.46 | 194.40 | 199.83 | -2.797% | 34 | 917 | -6.275% |
| 2026-09-25 | 205.34 | 206.02 | 205.28 | 205.58 | -1.960% | 284 | 830 | -8.897% |
| 2026-09-23 | 218.69 | 218.69 | 209.51 | 209.69 | -11.780% | 8 | 828 | -10.682% |
| 2026-09-22 | 236.27 | 237.69 | 235.59 | 237.69 | -1.984% | 64 | 826 | -21.204% |
| 2026-09-21 | 207.90 | 242.50 | 207.90 | 242.50 | +30.657% | 205 | 703 | -22.767% |
| 2026-09-18 | 179.73 | 185.60 | 179.73 | 185.60 | +5.575% | 44 | 673 | +0.911% |
| 2026-09-16 | 173.70 | 177.70 | 172.90 | 175.80 | -12.668% | 29 | 673 | +6.536% |
| 2026-09-11 | 200.95 | 201.30 | 200.95 | 201.30 | +11.771% | 50 | 717 | -6.960% |
| 2026-09-10 | 178.84 | 180.10 | 178.84 | 180.10 | -7.759% | 6 | 717 | +3.992% |
| 2026-09-09 | 192.07 | 195.25 | 192.07 | 195.25 | -5.858% | 10 | 717 | -4.077% |
| 2026-09-08 | 206.06 | 207.40 | 206.06 | 207.40 | -11.786% | 75 | 792 | -9.696% |
| 2026-09-03 | 230.82 | 235.28 | 230.80 | 235.11 | +6.380% | 72 | 842 | -20.339% |
| 2026-08-31 | 226.32 | 227.28 | 219.82 | 221.01 | -5.219% | 101 | 743 | -15.257% |
| 2026-08-25 | 236.85 | 236.85 | 233.18 | 233.18 | -3.605% | 32 | 743 | -19.680% |
| 2026-08-21 | 242.14 | 242.14 | 241.90 | 241.90 | +0.699% | 2 | 743 | -22.575% |
| 2026-08-20 | 240.30 | 240.30 | 240.22 | 240.22 | -6.435% | 2 | 743 | -22.034% |
| 2026-08-19 | 257.70 | 258.20 | 256.74 | 256.74 | -1.364% | 25 | 768 | -27.051% |
| 2026-08-18 | 256.13 | 260.29 | 256.13 | 260.29 | -7.751% | 25 | 743 | -28.046% |
| 2026-08-17 | 282.20 | 282.20 | 282.16 | 282.16 | -6.970% | 2 | 743 | -33.623% |
| 2026-08-13 | 303.30 | 303.30 | 303.30 | 303.30 | +5.628% | 17 | 760 | -38.249% |
| 2026-08-11 | 287.16 | 287.16 | 287.14 | 287.14 | +1.077% | 2 | 760 | -34.774% |
| 2026-08-07 | 283.98 | 284.08 | 283.98 | 284.08 | -3.210% | 2 | 760 | -34.071% |
| 2026-08-04 | 268.01 | 293.50 | 267.20 | 293.50 | +82.752% | 153 | 676 | -36.187% |
| 2026-07-30 | 160.71 | 160.71 | 160.60 | 160.60 | +5.174% | 2 | 606 | +16.619% |
| 2026-07-29 | 154.08 | 155.80 | 149.00 | 152.70 | -6.204% | 606 | 104 | +22.652% |
| 2026-07-28 | 162.80 | 162.80 | 162.80 | 162.80 | -2.655% | 1 | 103 | +15.043% |
| 2026-07-27 | 167.13 | 167.24 | 167.13 | 167.24 | -18.515% | 2 | 104 | +11.989% |
| 2026-07-21 | 199.86 | 206.55 | 198.58 | 205.24 | +1.423% | 114 | 47 | -8.746% |
| 2026-07-20 | 202.22 | 202.58 | 202.15 | 202.36 | -8.185% | 14 | 40 | -7.447% |
| 2026-07-07 | 220.11 | 220.96 | 220.08 | 220.40 | +12.386% | 22 | 29 | -15.023% |
| 2026-06-29 | 195.60 | 196.18 | 181.31 | 196.11 | 0.000% | 58 | 0 | -4.497% |