SPX270917C08900000
SPX Sep 17 2027 8900.00 Call
optionOPRA
EODOct 28, 2026
125.10USD+8.406%(+9.70)66Vol6,160OI
SPX270917C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 126.70 | 126.70 | 125.10 | 125.10 | +8.406% | 66 | 6,224 | 0.000% |
| 2026-10-27 | 115.40 | 115.40 | 115.31 | 115.40 | +4.340% | 6 | 6,229 | +8.406% |
| 2026-10-26 | 106.50 | 112.32 | 106.48 | 110.60 | +9.073% | 416 | 6,591 | +13.110% |
| 2026-10-23 | 103.92 | 105.35 | 100.10 | 101.40 | -10.098% | 661 | 7,097 | +23.373% |
| 2026-10-22 | 116.70 | 117.70 | 106.79 | 112.79 | -9.369% | 584 | 7,394 | +10.914% |
| 2026-10-21 | 121.70 | 124.45 | 121.70 | 124.45 | +2.109% | 12 | 7,406 | +0.522% |
| 2026-10-20 | 123.67 | 123.67 | 121.88 | 121.88 | +3.288% | 160 | 7,464 | +2.642% |
| 2026-10-19 | 118.87 | 120.94 | 117.50 | 118.00 | +7.370% | 596 | 7,936 | +6.017% |
| 2026-10-16 | 110.28 | 111.30 | 109.90 | 109.90 | -16.171% | 6 | 7,836 | +13.831% |
| 2026-10-15 | 115.79 | 131.30 | 115.79 | 131.10 | -12.658% | 222 | 7,904 | -4.577% |
| 2026-10-13 | 151.76 | 151.76 | 147.01 | 150.10 | -1.445% | 650 | 7,282 | -16.656% |
| 2026-10-12 | 154.09 | 154.09 | 148.74 | 152.30 | -2.058% | 602 | 6,728 | -17.859% |
| 2026-10-09 | 155.30 | 156.00 | 155.10 | 155.50 | +8.438% | 421 | 6,310 | -19.550% |
| 2026-10-08 | 147.20 | 147.20 | 141.40 | 143.40 | -8.124% | 458 | 5,902 | -12.762% |
| 2026-10-07 | 149.21 | 158.02 | 149.21 | 156.08 | -5.635% | 1,718 | 5,975 | -19.849% |
| 2026-10-06 | 168.48 | 174.20 | 164.50 | 165.40 | +8.175% | 510 | 5,638 | -24.365% |
| 2026-10-05 | 148.20 | 154.00 | 148.20 | 152.90 | +10.637% | 613 | 5,105 | -18.182% |
| 2026-10-02 | 142.20 | 146.30 | 138.20 | 138.20 | +10.383% | 209 | 5,158 | -9.479% |
| 2026-10-01 | 125.20 | 125.20 | 125.20 | 125.20 | -4.755% | 1 | 5,159 | -0.080% |
| 2026-09-30 | 129.64 | 138.22 | 129.64 | 131.45 | +7.009% | 317 | 5,260 | -4.831% |
| 2026-09-29 | 122.65 | 122.84 | 122.47 | 122.84 | -9.209% | 28 | 5,260 | +1.840% |
| 2026-09-28 | 139.33 | 139.79 | 134.80 | 135.30 | -9.619% | 379 | 4,906 | -7.539% |
| 2026-09-25 | 145.50 | 150.60 | 139.58 | 149.70 | +5.945% | 609 | 4,440 | -16.433% |
| 2026-09-24 | 134.50 | 143.83 | 132.40 | 141.30 | -0.912% | 206 | 4,244 | -11.465% |
| 2026-09-23 | 150.42 | 150.42 | 140.63 | 142.60 | -13.208% | 610 | 3,678 | -12.272% |
| 2026-09-22 | 163.39 | 165.32 | 162.10 | 164.30 | -1.191% | 800 | 2,934 | -23.859% |
| 2026-09-21 | 140.70 | 166.32 | 140.70 | 166.28 | +34.968% | 97 | 2,922 | -24.765% |
| 2026-09-18 | 119.60 | 123.20 | 119.60 | 123.20 | +2.864% | 255 | 2,785 | +1.542% |
| 2026-09-17 | 121.16 | 121.18 | 119.73 | 119.77 | +14.942% | 66 | 2,793 | +4.450% |
| 2026-09-16 | 116.20 | 116.20 | 100.42 | 104.20 | -10.327% | 4 | 2,792 | +20.058% |
| 2026-09-15 | 116.20 | 116.20 | 116.20 | 116.20 | -5.143% | 285 | 2,708 | +7.659% |
| 2026-09-14 | 122.31 | 122.50 | 122.31 | 122.50 | -6.417% | 10 | 2,708 | +2.122% |
| 2026-09-11 | 133.11 | 133.44 | 130.90 | 130.90 | +6.293% | 63 | 2,735 | -4.431% |
| 2026-09-10 | 124.10 | 124.10 | 123.15 | 123.15 | -4.977% | 8 | 2,737 | +1.583% |
| 2026-09-09 | 132.66 | 133.16 | 129.20 | 129.60 | -6.963% | 1,269 | 1,585 | -3.472% |
| 2026-09-08 | 139.40 | 143.90 | 138.90 | 139.30 | -6.698% | 229 | 1,365 | -10.194% |
| 2026-09-04 | 146.10 | 150.10 | 146.10 | 149.30 | -7.611% | 252 | 1,113 | -16.209% |
| 2026-09-03 | 161.20 | 161.60 | 161.20 | 161.60 | +17.724% | 369 | 828 | -22.587% |
| 2026-09-02 | 134.40 | 140.27 | 134.40 | 137.27 | +4.388% | 211 | 654 | -8.866% |
| 2026-09-01 | 131.50 | 131.50 | 131.40 | 131.50 | -13.430% | 24 | 630 | -4.867% |
| 2026-08-31 | 148.56 | 151.90 | 148.56 | 151.90 | -10.225% | 32 | 623 | -17.643% |
| 2026-08-28 | 186.70 | 186.70 | 167.30 | 169.20 | -2.814% | 48 | 622 | -26.064% |
| 2026-08-27 | 171.00 | 174.90 | 171.00 | 174.10 | +7.936% | 28 | 598 | -28.145% |
| 2026-08-26 | 157.48 | 163.19 | 157.48 | 161.30 | -1.225% | 34 | 596 | -22.443% |
| 2026-08-25 | 163.40 | 164.00 | 163.30 | 163.30 | +3.814% | 24 | 574 | -23.393% |
| 2026-08-24 | 158.20 | 158.20 | 157.30 | 157.30 | -5.412% | 24 | 552 | -20.470% |
| 2026-08-21 | 166.97 | 166.97 | 165.10 | 166.30 | +6.059% | 27 | 547 | -24.775% |
| 2026-08-20 | 172.28 | 174.59 | 156.30 | 156.80 | -10.118% | 33 | 527 | -20.217% |
| 2026-08-19 | 184.95 | 187.85 | 174.45 | 174.45 | -0.496% | 16 | 532 | -28.289% |
| 2026-08-18 | 185.75 | 185.75 | 174.60 | 175.32 | -11.722% | 310 | 594 | -28.645% |
| 2026-08-17 | 207.45 | 207.55 | 198.60 | 198.60 | -5.662% | 90 | 550 | -37.009% |
| 2026-08-14 | 216.82 | 216.82 | 210.10 | 210.52 | -4.396% | 80 | 475 | -40.576% |
| 2026-08-13 | 213.57 | 220.20 | 213.56 | 220.20 | +13.144% | 33 | 444 | -43.188% |
| 2026-08-12 | 195.44 | 195.44 | 194.62 | 194.62 | +1.080% | 70 | 419 | -35.721% |
| 2026-08-11 | 192.54 | 192.54 | 192.54 | 192.54 | -7.526% | 70 | 441 | -35.026% |
| 2026-08-10 | 202.60 | 208.30 | 202.60 | 208.21 | +3.074% | 4 | 439 | -39.916% |
| 2026-08-07 | 202.99 | 204.51 | 201.85 | 202.00 | -9.882% | 18 | 439 | -38.069% |
| 2026-08-05 | 227.42 | 227.42 | 224.15 | 224.15 | +8.113% | 80 | 369 | -44.189% |
| 2026-08-04 | 172.53 | 209.78 | 172.53 | 207.33 | +32.981% | 331 | 280 | -39.661% |
| 2026-08-03 | 145.86 | 157.32 | 145.86 | 155.91 | +39.330% | 190 | 164 | -19.761% |
| 2026-07-30 | 111.90 | 111.90 | 111.90 | 111.90 | -4.359% | 2 | 162 | +11.796% |
| 2026-07-23 | 119.70 | 119.70 | 117.00 | 117.00 | -18.410% | 28 | 148 | +6.923% |
| 2026-07-22 | 143.40 | 143.40 | 143.40 | 143.40 | +9.801% | 2 | 148 | -12.762% |
| 2026-07-20 | 128.40 | 130.60 | 128.40 | 130.60 | -3.474% | 4 | 148 | -4.211% |
| 2026-07-17 | 141.20 | 141.20 | 135.30 | 135.30 | -12.484% | 22 | 127 | -7.539% |
| 2026-07-16 | 161.56 | 162.53 | 152.70 | 154.60 | -0.624% | 14 | 120 | -19.082% |
| 2026-06-30 | 147.91 | 155.68 | 147.34 | 155.57 | +15.579% | 100 | 70 | -19.586% |
| 2026-06-29 | 134.81 | 134.81 | 134.60 | 134.60 | -18.226% | 2 | 69 | -7.058% |
| 2026-06-22 | 164.60 | 164.60 | 164.60 | 164.60 | -5.835% | 1 | 69 | -23.998% |
| 2026-06-18 | 174.80 | 174.80 | 174.80 | 174.80 | +13.286% | 1 | 68 | -28.432% |
| 2026-06-17 | 158.60 | 158.60 | 154.30 | 154.30 | -12.721% | 23 | 45 | -18.924% |
| 2026-06-16 | 176.79 | 176.79 | 176.79 | 176.79 | -4.334% | 1 | 45 | -29.238% |
| 2026-06-15 | 184.80 | 184.80 | 184.80 | 184.80 | -15.505% | 1 | 44 | -32.305% |
| 2026-06-02 | 218.80 | 218.80 | 218.71 | 218.71 | +4.746% | 2 | 43 | -42.801% |
| 2026-05-29 | 208.80 | 208.80 | 208.80 | 208.80 | +9.034% | 3 | 40 | -40.086% |
| 2026-05-27 | 187.70 | 191.50 | 187.70 | 191.50 | +38.849% | 19 | 21 | -34.674% |
| 2026-05-06 | 134.06 | 139.01 | 133.95 | 137.92 | +50.027% | 40 | 1 | -9.295% |
| 2026-04-30 | 91.93 | 91.93 | 91.93 | 91.93 | 0.000% | 1 | 1 | +36.082% |