SPX270917C09000000
SPX Sep 17 2027 9000.00 Call
optionOPRA
EODOct 28, 2026
104.51USD+1.044%(+1.08)34Vol6,057OI
SPX270917C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 104.59 | 104.59 | 104.51 | 104.51 | +1.044% | 34 | 6,073 | 0.000% |
| 2026-10-27 | 103.43 | 103.43 | 103.43 | 103.43 | +12.632% | 146 | 6,148 | +1.044% |
| 2026-10-26 | 89.13 | 95.67 | 89.13 | 91.83 | +6.866% | 41 | 6,148 | +13.808% |
| 2026-10-23 | 85.99 | 85.99 | 85.93 | 85.93 | -4.776% | 177 | 6,252 | +21.622% |
| 2026-10-22 | 94.36 | 94.46 | 89.21 | 90.24 | -21.612% | 186 | 6,780 | +15.813% |
| 2026-10-21 | 105.88 | 115.12 | 101.92 | 115.12 | +14.037% | 734 | 6,983 | -9.216% |
| 2026-10-20 | 104.90 | 111.14 | 100.45 | 100.95 | +2.311% | 237 | 6,981 | +3.526% |
| 2026-10-19 | 98.63 | 98.72 | 98.63 | 98.67 | +1.921% | 22 | 6,970 | +5.919% |
| 2026-10-16 | 106.18 | 107.19 | 96.81 | 96.81 | -9.013% | 940 | 6,689 | +7.954% |
| 2026-10-15 | 101.50 | 109.39 | 101.50 | 106.40 | -15.689% | 28 | 6,693 | -1.776% |
| 2026-10-13 | 122.47 | 127.30 | 122.34 | 126.20 | +0.103% | 37 | 6,718 | -17.187% |
| 2026-10-12 | 128.50 | 128.50 | 126.07 | 126.07 | -6.219% | 35 | 6,683 | -17.102% |
| 2026-10-09 | 133.14 | 134.43 | 133.14 | 134.43 | +2.073% | 8 | 6,681 | -22.257% |
| 2026-10-07 | 130.85 | 132.90 | 130.85 | 131.70 | -8.095% | 71 | 6,673 | -20.645% |
| 2026-10-06 | 144.79 | 145.20 | 142.90 | 143.30 | +23.748% | 28 | 6,688 | -27.069% |
| 2026-10-02 | 120.50 | 125.29 | 115.50 | 115.80 | +9.348% | 209 | 6,816 | -9.750% |
| 2026-10-01 | 108.00 | 108.00 | 105.70 | 105.90 | -4.327% | 510 | 6,419 | -1.313% |
| 2026-09-30 | 117.29 | 117.29 | 110.69 | 110.69 | +7.268% | 148 | 6,290 | -5.583% |
| 2026-09-29 | 108.46 | 108.46 | 102.50 | 103.19 | -4.894% | 10 | 6,286 | +1.279% |
| 2026-09-28 | 118.07 | 118.07 | 108.50 | 108.50 | -14.229% | 8 | 6,281 | -3.677% |
| 2026-09-25 | 121.91 | 127.76 | 121.91 | 126.50 | +12.755% | 334 | 6,655 | -17.383% |
| 2026-09-24 | 114.13 | 114.24 | 112.14 | 112.19 | -6.850% | 374 | 6,405 | -6.846% |
| 2026-09-23 | 132.00 | 132.00 | 120.00 | 120.44 | -14.829% | 979 | 5,493 | -13.227% |
| 2026-09-22 | 143.30 | 143.30 | 138.39 | 141.41 | +4.215% | 631 | 5,068 | -26.094% |
| 2026-09-21 | 116.70 | 135.77 | 116.70 | 135.69 | +34.667% | 2,103 | 3,311 | -22.979% |
| 2026-09-18 | 99.20 | 100.76 | 98.00 | 100.76 | -1.698% | 291 | 3,307 | +3.722% |
| 2026-09-17 | 98.78 | 103.25 | 98.75 | 102.50 | +20.164% | 103 | 3,285 | +1.961% |
| 2026-09-16 | 94.80 | 96.60 | 81.22 | 85.30 | -5.306% | 105 | 3,280 | +22.521% |
| 2026-09-15 | 93.90 | 93.90 | 90.08 | 90.08 | -10.341% | 88 | 3,272 | +16.019% |
| 2026-09-14 | 101.01 | 104.62 | 98.10 | 100.47 | -9.674% | 183 | 3,346 | +4.021% |
| 2026-09-11 | 113.80 | 114.50 | 111.23 | 111.23 | +10.303% | 12 | 3,335 | -6.042% |
| 2026-09-10 | 104.20 | 104.69 | 99.90 | 100.84 | -8.244% | 83 | 3,383 | +3.639% |
| 2026-09-09 | 110.70 | 111.30 | 109.90 | 109.90 | -8.978% | 224 | 3,434 | -4.904% |
| 2026-09-08 | 120.74 | 120.74 | 120.74 | 120.74 | -3.207% | 4 | 3,430 | -13.442% |
| 2026-09-04 | 124.01 | 124.79 | 124.01 | 124.74 | +7.248% | 6 | 3,424 | -16.218% |
| 2026-09-02 | 117.93 | 117.93 | 116.31 | 116.31 | +3.203% | 11 | 3,414 | -10.145% |
| 2026-09-01 | 118.80 | 118.80 | 112.70 | 112.70 | -12.872% | 2 | 3,412 | -7.267% |
| 2026-08-31 | 130.00 | 130.00 | 129.35 | 129.35 | -15.330% | 23 | 3,411 | -19.204% |
| 2026-08-27 | 144.40 | 152.77 | 144.40 | 152.77 | +8.225% | 256 | 3,426 | -31.590% |
| 2026-08-26 | 137.44 | 141.16 | 134.16 | 141.16 | +5.202% | 22 | 3,446 | -25.963% |
| 2026-08-24 | 133.50 | 136.17 | 133.50 | 134.18 | -5.507% | 8 | 3,449 | -22.112% |
| 2026-08-21 | 139.55 | 143.00 | 138.76 | 142.00 | +4.704% | 101 | 3,510 | -26.401% |
| 2026-08-20 | 143.78 | 143.78 | 135.50 | 135.62 | -10.970% | 19 | 3,483 | -22.939% |
| 2026-08-19 | 158.04 | 164.80 | 152.33 | 152.33 | -4.231% | 72 | 3,449 | -31.392% |
| 2026-08-18 | 159.00 | 159.06 | 159.00 | 159.06 | -7.523% | 2 | 3,448 | -34.295% |
| 2026-08-17 | 179.69 | 179.69 | 172.00 | 172.00 | -10.964% | 273 | 4,457 | -39.238% |
| 2026-08-14 | 193.45 | 193.45 | 193.18 | 193.18 | -1.070% | 8 | 4,210 | -45.900% |
| 2026-08-13 | 194.49 | 195.27 | 194.49 | 195.27 | +14.535% | 504 | 3,959 | -46.479% |
| 2026-08-12 | 172.58 | 174.20 | 168.94 | 170.49 | +2.059% | 320 | 3,667 | -38.700% |
| 2026-08-11 | 171.15 | 171.20 | 163.96 | 167.05 | -4.532% | 80 | 3,589 | -37.438% |
| 2026-08-10 | 179.90 | 179.90 | 172.89 | 174.98 | +0.149% | 38 | 3,551 | -40.273% |
| 2026-08-07 | 171.56 | 177.93 | 168.45 | 174.72 | +8.860% | 252 | 3,311 | -40.184% |
| 2026-08-06 | 172.80 | 173.62 | 159.53 | 160.50 | -7.236% | 173 | 3,147 | -34.885% |
| 2026-08-05 | 173.69 | 174.98 | 172.46 | 173.02 | -5.033% | 138 | 3,013 | -39.597% |
| 2026-08-04 | 153.69 | 183.65 | 153.69 | 182.19 | +37.243% | 539 | 2,898 | -42.637% |
| 2026-08-03 | 132.77 | 132.77 | 132.75 | 132.75 | +38.932% | 4 | 2,898 | -21.273% |
| 2026-07-30 | 84.90 | 95.55 | 84.90 | 95.55 | +5.931% | 3 | 2,897 | +9.377% |
| 2026-07-29 | 94.90 | 94.90 | 90.20 | 90.20 | -7.487% | 2 | 2,897 | +15.865% |
| 2026-07-28 | 94.80 | 99.00 | 94.80 | 97.50 | -10.221% | 12 | 2,893 | +7.190% |
| 2026-07-23 | 108.15 | 108.60 | 108.15 | 108.60 | -12.043% | 152 | 2,843 | -3.766% |
| 2026-07-22 | 123.31 | 123.47 | 123.31 | 123.47 | +2.185% | 4 | 2,843 | -15.356% |
| 2026-07-21 | 121.03 | 121.03 | 120.83 | 120.83 | +2.747% | 76 | 2,843 | -13.507% |
| 2026-07-20 | 117.60 | 117.60 | 117.60 | 117.60 | -16.174% | 26 | 2,824 | -11.131% |
| 2026-07-16 | 140.21 | 140.29 | 140.21 | 140.29 | +0.855% | 6 | 2,824 | -25.504% |
| 2026-07-14 | 135.63 | 139.40 | 135.63 | 139.10 | -0.072% | 268 | 2,062 | -24.867% |
| 2026-07-13 | 139.20 | 139.20 | 139.20 | 139.20 | -0.713% | 27 | 2,045 | -24.921% |
| 2026-07-10 | 140.20 | 140.20 | 140.20 | 140.20 | +3.790% | 6 | 2,045 | -25.456% |
| 2026-07-06 | 134.02 | 135.08 | 134.02 | 135.08 | -3.231% | 1,000 | 1,068 | -22.631% |
| 2026-07-01 | 139.45 | 139.59 | 139.45 | 139.59 | +3.815% | 2 | 1,067 | -25.131% |
| 2026-06-30 | 134.48 | 134.48 | 134.46 | 134.46 | +16.104% | 4 | 1,065 | -22.274% |
| 2026-06-29 | 115.85 | 115.85 | 115.81 | 115.81 | -2.582% | 2 | 1,064 | -9.757% |
| 2026-06-24 | 118.88 | 118.88 | 118.88 | 118.88 | -18.559% | 1 | 1,063 | -12.088% |
| 2026-06-22 | 145.97 | 145.97 | 145.97 | 145.97 | +2.284% | 1 | 1,062 | -28.403% |
| 2026-06-17 | 155.20 | 155.20 | 142.71 | 142.71 | -7.852% | 39 | 1,024 | -26.768% |
| 2026-06-16 | 154.24 | 154.87 | 154.24 | 154.87 | +46.104% | 4 | 1,044 | -32.518% |
| 2026-06-11 | 106.00 | 106.00 | 106.00 | 106.00 | -26.338% | 1 | 1,044 | -1.406% |
| 2026-06-08 | 138.60 | 143.90 | 138.60 | 143.90 | +3.243% | 2 | 1,044 | -27.373% |
| 2026-06-05 | 139.38 | 139.38 | 139.38 | 139.38 | -21.846% | 11 | 1,033 | -25.018% |
| 2026-06-01 | 179.15 | 179.15 | 178.34 | 178.34 | -1.486% | 4 | 1,012 | -41.398% |
| 2026-05-29 | 181.70 | 181.70 | 180.87 | 181.03 | +9.848% | 6 | 1,010 | -42.269% |
| 2026-05-27 | 164.80 | 164.80 | 164.80 | 164.80 | +16.846% | 1 | 1,009 | -36.584% |
| 2026-05-12 | 140.87 | 141.04 | 140.87 | 141.04 | +14.816% | 2 | 1,008 | -25.900% |
| 2026-05-06 | 115.97 | 123.17 | 115.80 | 122.84 | +56.804% | 1,066 | 47 | -14.922% |
| 2026-04-30 | 75.70 | 78.34 | 73.60 | 78.34 | +8.504% | 32 | 47 | +33.406% |
| 2026-04-29 | 73.30 | 73.30 | 72.20 | 72.20 | 0.000% | 15 | 15 | +44.751% |