SPX270917C09200000
SPX Sep 17 2027 9200.00 Call
optionOPRA
EODOct 28, 2026
72.42USD+1.957%(+1.39)6Vol1,871OI
SPX270917C09200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 71.84 | 72.45 | 71.84 | 72.42 | +1.957% | 6 | 1,871 | 0.000% |
| 2026-10-27 | 69.68 | 71.03 | 69.66 | 71.03 | +11.630% | 6 | 1,872 | +1.957% |
| 2026-10-26 | 63.19 | 63.63 | 63.19 | 63.63 | +11.632% | 9 | 1,872 | +13.814% |
| 2026-10-23 | 57.90 | 62.17 | 56.99 | 57.00 | -9.524% | 239 | 1,865 | +27.053% |
| 2026-10-22 | 62.09 | 63.00 | 62.09 | 63.00 | -14.169% | 6 | 1,867 | +14.952% |
| 2026-10-21 | 73.40 | 73.40 | 73.40 | 73.40 | -1.516% | 1 | 1,867 | -1.335% |
| 2026-10-20 | 74.16 | 74.53 | 74.11 | 74.53 | +9.603% | 160 | 1,791 | -2.831% |
| 2026-10-19 | 68.00 | 68.00 | 68.00 | 68.00 | -7.546% | 1 | 1,791 | +6.500% |
| 2026-10-16 | 73.86 | 73.86 | 73.55 | 73.55 | -4.019% | 4 | 1,791 | -1.536% |
| 2026-10-15 | 68.19 | 76.63 | 68.19 | 76.63 | +7.445% | 28 | 1,783 | -5.494% |
| 2026-10-14 | 82.06 | 82.06 | 71.17 | 71.32 | -13.792% | 124 | 1,829 | +1.542% |
| 2026-10-08 | 82.48 | 82.77 | 82.48 | 82.73 | -11.158% | 554 | 1,327 | -12.462% |
| 2026-10-07 | 93.12 | 93.12 | 93.12 | 93.12 | -11.968% | 2 | 1,327 | -22.229% |
| 2026-10-06 | 105.64 | 105.78 | 105.01 | 105.78 | +35.320% | 4 | 1,327 | -31.537% |
| 2026-09-30 | 81.19 | 81.21 | 78.17 | 78.17 | +7.097% | 188 | 1,461 | -7.356% |
| 2026-09-29 | 73.12 | 73.12 | 72.99 | 72.99 | -10.431% | 100 | 1,425 | -0.781% |
| 2026-09-28 | 83.97 | 83.97 | 78.38 | 81.49 | -9.856% | 49 | 1,398 | -11.130% |
| 2026-09-25 | 89.63 | 90.40 | 89.63 | 90.40 | +6.730% | 6 | 1,398 | -19.889% |
| 2026-09-24 | 80.60 | 84.70 | 79.02 | 84.70 | -0.552% | 38 | 1,396 | -14.498% |
| 2026-09-23 | 85.18 | 85.21 | 85.15 | 85.17 | -16.006% | 133 | 1,346 | -14.970% |
| 2026-09-22 | 100.11 | 101.72 | 99.91 | 101.40 | -0.763% | 57 | 1,336 | -28.580% |
| 2026-09-21 | 92.02 | 104.30 | 92.02 | 102.18 | +51.311% | 432 | 1,259 | -29.125% |
| 2026-09-17 | 67.84 | 67.84 | 67.52 | 67.53 | +4.779% | 4 | 1,261 | +7.241% |
| 2026-09-15 | 64.62 | 64.62 | 64.45 | 64.45 | -8.178% | 2 | 1,261 | +12.366% |
| 2026-09-10 | 71.50 | 71.50 | 70.06 | 70.19 | -10.128% | 107 | 1,132 | +3.177% |
| 2026-09-09 | 77.99 | 78.10 | 77.99 | 78.10 | -9.982% | 2 | 1,133 | -7.273% |
| 2026-09-08 | 86.76 | 86.76 | 86.76 | 86.76 | -13.005% | 1 | 1,132 | -16.528% |
| 2026-09-03 | 99.07 | 99.81 | 99.07 | 99.73 | +15.669% | 48 | 1,132 | -27.384% |
| 2026-09-01 | 86.16 | 86.22 | 86.16 | 86.22 | -4.645% | 2 | 1,132 | -16.006% |
| 2026-08-31 | 94.51 | 94.51 | 90.26 | 90.42 | -17.440% | 790 | 352 | -19.907% |
| 2026-08-27 | 109.52 | 109.52 | 109.52 | 109.52 | +8.221% | 150 | 206 | -33.875% |
| 2026-08-25 | 101.46 | 101.46 | 101.13 | 101.20 | -0.118% | 4 | 205 | -28.439% |
| 2026-08-21 | 101.23 | 101.32 | 101.23 | 101.32 | -1.026% | 2 | 204 | -28.523% |
| 2026-08-20 | 102.29 | 102.37 | 102.29 | 102.37 | -15.299% | 4 | 204 | -29.257% |
| 2026-08-19 | 120.30 | 120.86 | 120.30 | 120.86 | +8.609% | 30 | 204 | -40.079% |
| 2026-08-18 | 113.42 | 113.42 | 111.24 | 111.28 | -16.450% | 58 | 158 | -34.921% |
| 2026-08-17 | 133.19 | 133.19 | 133.19 | 133.19 | -11.888% | 2 | 158 | -45.627% |
| 2026-08-05 | 151.96 | 151.96 | 151.16 | 151.16 | +109.363% | 2 | 158 | -52.091% |
| 2026-07-31 | 72.20 | 72.20 | 72.20 | 72.20 | +12.112% | 5 | 157 | +0.305% |
| 2026-07-30 | 64.53 | 64.53 | 64.40 | 64.40 | +3.704% | 4 | 157 | +12.453% |
| 2026-07-29 | 61.76 | 62.10 | 61.76 | 62.10 | -11.438% | 2 | 158 | +16.618% |
| 2026-07-28 | 69.78 | 70.12 | 69.78 | 70.12 | -4.754% | 4 | 156 | +3.280% |
| 2026-07-24 | 73.72 | 73.72 | 73.62 | 73.62 | +0.341% | 4 | 154 | -1.630% |
| 2026-07-23 | 73.20 | 73.37 | 73.20 | 73.37 | -18.223% | 4 | 154 | -1.295% |
| 2026-07-22 | 89.67 | 89.72 | 89.67 | 89.72 | +2.047% | 4 | 152 | -19.282% |
| 2026-07-21 | 85.53 | 88.86 | 84.94 | 87.92 | +10.730% | 228 | 54 | -17.630% |
| 2026-07-20 | 86.96 | 87.20 | 79.40 | 79.40 | -23.069% | 33 | 36 | -8.791% |
| 2026-07-16 | 103.33 | 103.33 | 103.21 | 103.21 | -0.184% | 16 | 28 | -29.832% |
| 2026-07-14 | 103.40 | 103.40 | 103.40 | 103.40 | +8.069% | 21 | 12 | -29.961% |
| 2026-07-07 | 95.87 | 95.87 | 95.68 | 95.68 | -0.737% | 4 | 12 | -24.310% |
| 2026-06-30 | 96.67 | 96.67 | 96.39 | 96.39 | +11.524% | 4 | 10 | -24.868% |
| 2026-06-29 | 80.06 | 86.43 | 79.34 | 86.43 | -3.710% | 12 | 5 | -16.210% |
| 2026-06-24 | 90.52 | 90.52 | 89.76 | 89.76 | -23.393% | 8 | 8 | -19.318% |
| 2026-06-16 | 116.79 | 117.17 | 116.79 | 117.17 | +12.555% | 3 | 10 | -38.192% |
| 2026-06-05 | 104.10 | 104.10 | 104.10 | 104.10 | -25.269% | 1 | 9 | -30.432% |
| 2026-05-29 | 139.30 | 139.30 | 139.30 | 139.30 | +1.932% | 1 | 9 | -48.011% |
| 2026-05-28 | 136.67 | 136.67 | 136.66 | 136.66 | +14.686% | 2 | 8 | -47.007% |
| 2026-05-15 | 119.16 | 119.16 | 119.16 | 119.16 | +9.031% | 1 | 8 | -39.225% |
| 2026-05-11 | 109.03 | 109.29 | 109.03 | 109.29 | +19.247% | 2 | 7 | -33.736% |
| 2026-05-06 | 89.70 | 91.69 | 89.59 | 91.65 | +38.089% | 12 | 3 | -20.982% |
| 2026-05-01 | 66.37 | 66.37 | 66.37 | 66.37 | +16.705% | 1 | 2 | +9.116% |
| 2026-04-30 | 57.10 | 57.10 | 56.87 | 56.87 | 0.000% | 2 | 2 | +27.343% |