SPX270917C09100000
SPX Sep 17 2027 9100.00 Call
optionOPRA
EODOct 28, 2026
85.43USD-0.152%(-0.13)42Vol1,175OI
SPX270917C09100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 86.59 | 88.42 | 85.43 | 85.43 | -0.152% | 42 | 1,160 | 0.000% |
| 2026-10-27 | 77.64 | 85.56 | 77.49 | 85.56 | +11.668% | 23 | 1,161 | -0.152% |
| 2026-10-26 | 79.58 | 80.02 | 76.62 | 76.62 | +10.134% | 80 | 1,163 | +11.498% |
| 2026-10-23 | 74.06 | 74.06 | 68.99 | 69.57 | -8.641% | 290 | 1,253 | +22.797% |
| 2026-10-22 | 79.58 | 79.63 | 76.15 | 76.15 | -11.546% | 4 | 1,254 | +12.186% |
| 2026-10-21 | 86.32 | 86.32 | 86.09 | 86.09 | -2.470% | 4 | 1,254 | -0.767% |
| 2026-10-20 | 88.27 | 88.27 | 88.27 | 88.27 | +6.068% | 28 | 1,226 | -3.217% |
| 2026-10-19 | 83.07 | 83.22 | 83.07 | 83.22 | +1.463% | 8 | 1,224 | +2.656% |
| 2026-10-16 | 82.02 | 82.02 | 82.02 | 82.02 | -9.570% | 1 | 1,223 | +4.158% |
| 2026-10-15 | 85.50 | 90.70 | 85.50 | 90.70 | +5.465% | 19 | 1,225 | -5.810% |
| 2026-10-14 | 94.85 | 94.85 | 85.91 | 86.00 | -18.638% | 504 | 775 | -0.663% |
| 2026-10-13 | 105.62 | 106.10 | 104.44 | 105.70 | -0.283% | 81 | 762 | -19.177% |
| 2026-10-12 | 106.00 | 106.00 | 106.00 | 106.00 | +6.170% | 10 | 752 | -19.406% |
| 2026-10-08 | 100.24 | 100.24 | 99.84 | 99.84 | -11.095% | 4 | 750 | -14.433% |
| 2026-10-07 | 110.60 | 112.30 | 110.60 | 112.30 | +4.165% | 13 | 741 | -23.927% |
| 2026-10-05 | 107.82 | 107.82 | 107.81 | 107.81 | +8.265% | 4 | 739 | -20.759% |
| 2026-10-02 | 99.84 | 99.84 | 99.58 | 99.58 | +6.754% | 2 | 674 | -14.210% |
| 2026-09-30 | 93.28 | 93.28 | 93.28 | 93.28 | +1.193% | 140 | 674 | -8.416% |
| 2026-09-29 | 92.82 | 92.82 | 92.11 | 92.18 | -9.725% | 4 | 672 | -7.323% |
| 2026-09-24 | 97.90 | 102.19 | 97.90 | 102.11 | +0.730% | 46 | 665 | -16.335% |
| 2026-09-23 | 102.26 | 102.26 | 101.37 | 101.37 | -15.729% | 2 | 664 | -15.725% |
| 2026-09-22 | 117.91 | 120.29 | 117.66 | 120.29 | +0.200% | 76 | 705 | -28.980% |
| 2026-09-21 | 106.48 | 120.05 | 106.15 | 120.05 | +39.870% | 82 | 670 | -28.838% |
| 2026-09-17 | 85.91 | 85.91 | 85.83 | 85.83 | +12.490% | 4 | 668 | -0.466% |
| 2026-09-15 | 76.30 | 76.30 | 76.30 | 76.30 | -20.810% | 1 | 667 | +11.966% |
| 2026-09-11 | 96.34 | 96.35 | 96.34 | 96.35 | +13.620% | 4 | 665 | -11.334% |
| 2026-09-10 | 84.59 | 84.80 | 84.59 | 84.80 | -9.315% | 64 | 611 | +0.743% |
| 2026-09-09 | 95.32 | 95.69 | 93.50 | 93.51 | -8.780% | 125 | 653 | -8.641% |
| 2026-09-08 | 102.51 | 102.51 | 102.51 | 102.51 | -3.927% | 13 | 653 | -16.662% |
| 2026-09-04 | 106.50 | 107.10 | 106.10 | 106.70 | -8.998% | 40 | 674 | -19.934% |
| 2026-09-03 | 117.09 | 117.25 | 117.00 | 117.25 | +18.794% | 42 | 670 | -27.139% |
| 2026-09-02 | 99.36 | 99.45 | 97.80 | 98.70 | +4.555% | 13 | 673 | -13.445% |
| 2026-09-01 | 99.05 | 102.70 | 91.80 | 94.40 | -12.673% | 287 | 808 | -9.502% |
| 2026-08-31 | 114.32 | 114.83 | 106.60 | 108.10 | -10.911% | 59 | 827 | -20.971% |
| 2026-08-28 | 122.80 | 122.90 | 121.34 | 121.34 | -4.719% | 12 | 838 | -29.595% |
| 2026-08-27 | 123.87 | 128.07 | 123.87 | 127.35 | +5.658% | 156 | 778 | -32.917% |
| 2026-08-26 | 121.20 | 121.20 | 114.66 | 120.53 | +5.147% | 85 | 838 | -29.121% |
| 2026-08-24 | 113.70 | 116.24 | 112.90 | 114.63 | -4.713% | 110 | 883 | -25.473% |
| 2026-08-21 | 119.20 | 120.97 | 118.40 | 120.30 | +5.157% | 75 | 917 | -28.986% |
| 2026-08-20 | 127.12 | 127.12 | 114.40 | 114.40 | -14.179% | 98 | 961 | -25.323% |
| 2026-08-18 | 133.64 | 133.64 | 133.30 | 133.30 | -10.519% | 4 | 961 | -35.911% |
| 2026-08-17 | 158.25 | 158.25 | 148.97 | 148.97 | -6.149% | 82 | 879 | -42.653% |
| 2026-08-14 | 164.73 | 168.36 | 157.74 | 158.73 | -4.529% | 102 | 781 | -46.179% |
| 2026-08-13 | 158.73 | 170.02 | 158.73 | 166.26 | +7.417% | 260 | 522 | -48.617% |
| 2026-08-11 | 152.83 | 155.36 | 152.83 | 154.78 | +0.735% | 41 | 481 | -44.806% |
| 2026-08-10 | 152.00 | 156.93 | 150.91 | 153.65 | +0.228% | 218 | 272 | -44.400% |
| 2026-08-07 | 151.78 | 153.30 | 151.09 | 153.30 | +6.215% | 42 | 239 | -44.273% |
| 2026-08-06 | 144.14 | 144.33 | 144.14 | 144.33 | -4.537% | 2 | 240 | -40.809% |
| 2026-08-05 | 173.84 | 174.76 | 151.19 | 151.19 | -5.553% | 84 | 238 | -43.495% |
| 2026-08-04 | 145.02 | 160.90 | 145.02 | 160.08 | +124.202% | 192 | 122 | -46.633% |
| 2026-07-30 | 71.30 | 71.40 | 71.30 | 71.40 | -2.698% | 5 | 122 | +19.650% |
| 2026-07-29 | 73.59 | 73.59 | 73.38 | 73.38 | -12.067% | 4 | 120 | +16.421% |
| 2026-07-28 | 83.16 | 83.45 | 83.16 | 83.45 | -7.391% | 4 | 112 | +2.373% |
| 2026-07-24 | 89.78 | 90.77 | 89.78 | 90.11 | -1.616% | 12 | 106 | -5.194% |
| 2026-07-23 | 91.62 | 91.62 | 91.59 | 91.59 | -10.948% | 4 | 108 | -6.726% |
| 2026-07-21 | 101.14 | 104.38 | 101.14 | 102.85 | -14.576% | 196 | 28 | -16.937% |
| 2026-07-16 | 120.90 | 120.90 | 120.40 | 120.40 | +4.333% | 12 | 28 | -29.045% |
| 2026-07-07 | 115.28 | 115.73 | 115.22 | 115.40 | +17.539% | 44 | 14 | -25.971% |
| 2026-06-29 | 98.49 | 98.58 | 97.85 | 98.18 | -32.041% | 27 | 8 | -12.986% |
| 2026-06-16 | 144.47 | 144.47 | 144.47 | 144.47 | -8.279% | 8 | 9 | -40.867% |
| 2026-06-01 | 157.51 | 157.51 | 157.51 | 157.51 | -0.266% | 7 | 2 | -45.762% |
| 2026-05-28 | 156.02 | 157.93 | 156.02 | 157.93 | 0.000% | 2 | 0 | -45.906% |