SPX270917C08750000
SPX Sep 17 2027 8750.00 Call
optionOPRA
EODOct 28, 2026
160.10USD+0.502%(+0.80)93Vol3,861OI
SPX270917C08750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 160.55 | 164.32 | 156.99 | 160.10 | +0.502% | 93 | 3,838 | 0.000% |
| 2026-10-27 | 145.00 | 160.40 | 145.00 | 159.30 | +10.242% | 53 | 3,722 | +0.502% |
| 2026-10-26 | 138.20 | 149.43 | 138.20 | 144.50 | +8.565% | 307 | 3,654 | +10.796% |
| 2026-10-23 | 133.76 | 140.48 | 132.20 | 133.10 | -6.069% | 149 | 3,652 | +20.285% |
| 2026-10-22 | 139.75 | 141.73 | 139.75 | 141.70 | -19.314% | 3 | 3,654 | +12.985% |
| 2026-10-21 | 163.10 | 175.64 | 163.02 | 175.62 | +13.508% | 204 | 3,604 | -8.837% |
| 2026-10-20 | 160.46 | 160.46 | 153.92 | 154.72 | +0.992% | 70 | 3,605 | +3.477% |
| 2026-10-19 | 150.30 | 155.10 | 149.40 | 153.20 | +2.957% | 489 | 3,196 | +4.504% |
| 2026-10-16 | 158.24 | 158.28 | 148.70 | 148.80 | -9.102% | 79 | 3,415 | +7.594% |
| 2026-10-15 | 163.96 | 165.00 | 161.61 | 163.70 | -9.257% | 1,155 | 3,861 | -2.199% |
| 2026-10-14 | 180.39 | 180.40 | 180.39 | 180.40 | -2.702% | 2 | 3,861 | -11.253% |
| 2026-10-13 | 190.49 | 190.84 | 185.41 | 185.41 | -3.251% | 26 | 3,943 | -13.651% |
| 2026-10-12 | 193.27 | 196.43 | 191.64 | 191.64 | -4.017% | 56 | 3,929 | -16.458% |
| 2026-10-09 | 196.72 | 199.66 | 196.62 | 199.66 | +3.478% | 254 | 3,884 | -19.814% |
| 2026-10-08 | 193.00 | 193.00 | 192.93 | 192.95 | -3.303% | 6 | 3,883 | -17.025% |
| 2026-10-07 | 188.30 | 199.83 | 188.30 | 199.54 | -5.748% | 290 | 3,635 | -19.765% |
| 2026-10-06 | 207.85 | 211.71 | 207.82 | 211.71 | +8.792% | 96 | 3,634 | -24.378% |
| 2026-10-05 | 177.99 | 194.85 | 177.99 | 194.60 | +10.681% | 182 | 3,635 | -17.729% |
| 2026-10-02 | 180.60 | 186.60 | 174.12 | 175.82 | +10.094% | 183 | 3,635 | -8.941% |
| 2026-10-01 | 153.22 | 161.70 | 150.70 | 159.70 | -8.826% | 139 | 3,729 | +0.250% |
| 2026-09-30 | 166.18 | 175.16 | 165.97 | 175.16 | +7.460% | 305 | 3,986 | -8.598% |
| 2026-09-29 | 164.50 | 165.70 | 156.55 | 163.00 | -2.855% | 247 | 4,068 | -1.779% |
| 2026-09-28 | 176.52 | 177.20 | 166.55 | 167.79 | -6.315% | 43 | 4,085 | -4.583% |
| 2026-09-25 | 175.20 | 179.10 | 175.20 | 179.10 | -0.223% | 9 | 4,112 | -10.609% |
| 2026-09-24 | 180.10 | 181.10 | 179.50 | 179.50 | -1.536% | 191 | 3,921 | -10.808% |
| 2026-09-23 | 182.30 | 182.50 | 182.30 | 182.30 | -11.983% | 90 | 3,840 | -12.178% |
| 2026-09-22 | 203.90 | 207.18 | 203.90 | 207.12 | +4.606% | 237 | 3,605 | -22.702% |
| 2026-09-21 | 181.40 | 198.00 | 181.19 | 198.00 | +23.058% | 40 | 3,575 | -19.141% |
| 2026-09-18 | 152.60 | 161.20 | 152.60 | 160.90 | +3.016% | 86 | 3,563 | -0.497% |
| 2026-09-17 | 150.69 | 156.19 | 148.20 | 156.19 | +8.767% | 211 | 2,460 | +2.503% |
| 2026-09-16 | 146.20 | 148.82 | 143.53 | 143.60 | +0.139% | 998 | 1,462 | +11.490% |
| 2026-09-15 | 146.60 | 146.60 | 139.90 | 143.40 | -9.125% | 682 | 787 | +11.646% |
| 2026-09-14 | 148.60 | 159.30 | 148.60 | 157.80 | -5.622% | 142 | 745 | +1.458% |
| 2026-09-11 | 173.57 | 173.57 | 167.00 | 167.20 | +8.360% | 52 | 724 | -4.246% |
| 2026-09-10 | 153.74 | 154.30 | 152.00 | 154.30 | -13.712% | 76 | 691 | +3.759% |
| 2026-09-08 | 178.70 | 178.82 | 178.70 | 178.82 | -10.141% | 2 | 605 | -10.469% |
| 2026-09-03 | 199.00 | 199.00 | 199.00 | 199.00 | +10.018% | 20 | 585 | -19.548% |
| 2026-09-02 | 179.91 | 180.88 | 179.91 | 180.88 | -5.130% | 2 | 585 | -11.488% |
| 2026-08-31 | 190.65 | 190.66 | 190.65 | 190.66 | -11.682% | 2 | 346 | -16.029% |
| 2026-08-28 | 215.88 | 215.88 | 215.88 | 215.88 | +1.926% | 100 | 279 | -25.838% |
| 2026-08-27 | 211.80 | 211.80 | 211.80 | 211.80 | +5.080% | 3 | 280 | -24.410% |
| 2026-08-25 | 201.56 | 201.58 | 201.56 | 201.56 | +2.612% | 4 | 278 | -20.570% |
| 2026-08-24 | 196.10 | 196.43 | 196.10 | 196.43 | -3.932% | 2 | 276 | -18.495% |
| 2026-08-21 | 201.77 | 212.85 | 201.75 | 204.47 | -2.298% | 82 | 222 | -21.700% |
| 2026-08-20 | 208.95 | 209.28 | 208.50 | 209.28 | -4.092% | 6 | 223 | -23.500% |
| 2026-08-18 | 218.92 | 218.92 | 218.21 | 218.21 | -11.688% | 18 | 223 | -26.630% |
| 2026-08-17 | 247.10 | 247.10 | 247.09 | 247.09 | -7.109% | 2 | 222 | -35.206% |
| 2026-08-14 | 266.00 | 266.00 | 266.00 | 266.00 | +6.991% | 15 | 207 | -39.812% |
| 2026-08-07 | 248.85 | 249.04 | 248.62 | 248.62 | +2.334% | 28 | 209 | -35.605% |
| 2026-08-06 | 242.95 | 242.95 | 242.95 | 242.95 | -2.332% | 70 | 139 | -34.102% |
| 2026-08-05 | 275.87 | 276.32 | 248.60 | 248.75 | +66.868% | 17 | 132 | -35.638% |
| 2026-07-28 | 148.98 | 149.07 | 148.98 | 149.07 | +1.133% | 2 | 131 | +7.399% |
| 2026-07-23 | 154.44 | 154.56 | 147.40 | 147.40 | -17.270% | 41 | 164 | +8.616% |
| 2026-07-22 | 181.10 | 181.13 | 178.15 | 178.17 | +0.479% | 182 | 73 | -10.142% |
| 2026-07-21 | 177.36 | 177.40 | 177.32 | 177.32 | -7.342% | 8 | 71 | -9.711% |
| 2026-07-16 | 200.70 | 201.64 | 191.37 | 191.37 | -3.969% | 132 | 12 | -16.340% |
| 2026-07-06 | 198.95 | 199.28 | 198.82 | 199.28 | +16.552% | 4 | 10 | -19.661% |
| 2026-06-29 | 167.82 | 171.06 | 167.73 | 170.98 | -6.184% | 6 | 7 | -6.363% |
| 2026-06-24 | 181.99 | 182.25 | 181.99 | 182.25 | -29.168% | 2 | 6 | -12.154% |
| 2026-06-04 | 257.10 | 257.30 | 257.10 | 257.30 | +4.141% | 4 | 2 | -37.777% |
| 2026-05-29 | 247.07 | 247.07 | 247.07 | 247.07 | 0.000% | 2 | 0 | -35.201% |