SPX270917C09300000
SPX Sep 17 2027 9300.00 Call
optionOPRA
EODOct 28, 2026
59.85USD-1.189%(-0.72)4Vol878OI
SPX270917C09300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.85 | 59.85 | 59.85 | 59.85 | -1.189% | 4 | 876 | 0.000% |
| 2026-10-27 | 55.34 | 60.59 | 55.30 | 60.57 | +15.879% | 4 | 877 | -1.189% |
| 2026-10-26 | 54.01 | 54.24 | 52.23 | 52.27 | +11.569% | 64 | 900 | +14.502% |
| 2026-10-23 | 48.81 | 48.81 | 46.74 | 46.85 | -10.369% | 26 | 908 | +27.748% |
| 2026-10-22 | 52.22 | 52.27 | 52.22 | 52.27 | -15.036% | 4 | 910 | +14.502% |
| 2026-10-21 | 61.46 | 61.52 | 61.46 | 61.52 | +20.321% | 2 | 910 | -2.715% |
| 2026-10-16 | 51.56 | 51.56 | 51.13 | 51.13 | -16.359% | 4 | 912 | +17.055% |
| 2026-10-15 | 56.39 | 61.23 | 56.39 | 61.13 | +2.947% | 12 | 908 | -2.094% |
| 2026-10-14 | 64.43 | 64.84 | 59.22 | 59.38 | -20.689% | 27 | 899 | +0.792% |
| 2026-10-07 | 74.56 | 74.87 | 74.49 | 74.87 | -15.181% | 120 | 867 | -20.061% |
| 2026-10-06 | 88.24 | 88.27 | 88.24 | 88.27 | +14.636% | 2 | 867 | -32.197% |
| 2026-10-05 | 77.00 | 77.00 | 77.00 | 77.00 | +10.935% | 1 | 868 | -22.273% |
| 2026-10-02 | 69.15 | 69.96 | 68.91 | 69.41 | +0.072% | 156 | 790 | -13.773% |
| 2026-09-30 | 69.57 | 69.57 | 69.36 | 69.36 | +3.538% | 4 | 788 | -13.711% |
| 2026-09-28 | 65.51 | 67.28 | 65.48 | 66.99 | -11.576% | 6 | 787 | -10.658% |
| 2026-09-25 | 75.48 | 75.76 | 75.48 | 75.76 | +13.498% | 2 | 787 | -21.001% |
| 2026-09-24 | 66.75 | 66.75 | 66.75 | 66.75 | -11.835% | 1 | 788 | -10.337% |
| 2026-09-23 | 76.83 | 76.83 | 75.71 | 75.71 | -12.190% | 52 | 826 | -20.948% |
| 2026-09-22 | 85.07 | 86.22 | 85.07 | 86.22 | -0.554% | 81 | 787 | -30.585% |
| 2026-09-21 | 75.61 | 87.55 | 75.61 | 86.70 | +43.187% | 45 | 775 | -30.969% |
| 2026-09-17 | 60.55 | 60.55 | 60.55 | 60.55 | +22.323% | 2 | 774 | -1.156% |
| 2026-09-16 | 45.80 | 49.50 | 45.80 | 49.50 | -17.788% | 2 | 773 | +20.909% |
| 2026-09-14 | 60.21 | 60.21 | 60.21 | 60.21 | -7.412% | 1 | 772 | -0.598% |
| 2026-09-11 | 63.57 | 65.03 | 63.57 | 65.03 | +9.626% | 50 | 772 | -7.966% |
| 2026-09-10 | 59.97 | 59.97 | 59.27 | 59.32 | -17.885% | 8 | 776 | +0.893% |
| 2026-09-08 | 72.24 | 72.24 | 72.24 | 72.24 | +2.178% | 50 | 726 | -17.151% |
| 2026-09-02 | 73.28 | 73.69 | 70.70 | 70.70 | +5.997% | 205 | 724 | -15.347% |
| 2026-09-01 | 66.70 | 66.70 | 66.70 | 66.70 | -14.858% | 1 | 723 | -10.270% |
| 2026-08-31 | 78.34 | 78.34 | 78.34 | 78.34 | -12.244% | 1 | 722 | -23.602% |
| 2026-08-28 | 89.27 | 89.27 | 89.27 | 89.27 | +0.067% | 1 | 721 | -32.956% |
| 2026-08-26 | 89.07 | 89.21 | 89.07 | 89.21 | +9.460% | 2 | 720 | -32.911% |
| 2026-08-24 | 83.08 | 83.16 | 81.50 | 81.50 | -5.166% | 5 | 717 | -26.564% |
| 2026-08-21 | 86.83 | 86.83 | 85.62 | 85.94 | -11.584% | 8 | 713 | -30.358% |
| 2026-08-19 | 98.93 | 98.93 | 97.20 | 97.20 | -2.975% | 5 | 711 | -38.426% |
| 2026-08-18 | 100.08 | 100.18 | 100.08 | 100.18 | -20.302% | 2 | 710 | -40.258% |
| 2026-08-14 | 125.71 | 125.71 | 125.70 | 125.70 | +16.876% | 2 | 709 | -52.387% |
| 2026-08-11 | 107.55 | 107.55 | 107.55 | 107.55 | -4.764% | 50 | 659 | -44.351% |
| 2026-08-07 | 112.93 | 112.93 | 112.93 | 112.93 | -1.371% | 53 | 606 | -47.003% |
| 2026-08-05 | 131.16 | 131.35 | 114.50 | 114.50 | -3.196% | 169 | 449 | -47.729% |
| 2026-08-04 | 118.39 | 118.39 | 118.07 | 118.28 | +131.016% | 136 | 454 | -49.400% |
| 2026-07-30 | 51.20 | 51.20 | 51.20 | 51.20 | +8.475% | 1 | 454 | +16.895% |
| 2026-07-29 | 47.20 | 47.20 | 47.20 | 47.20 | -20.752% | 1 | 453 | +26.801% |
| 2026-07-28 | 55.12 | 59.59 | 54.87 | 59.56 | +3.817% | 6 | 451 | +0.487% |
| 2026-07-27 | 57.39 | 57.39 | 57.37 | 57.37 | -4.447% | 4 | 453 | +4.323% |
| 2026-07-23 | 62.91 | 63.18 | 60.04 | 60.04 | -20.064% | 61 | 424 | -0.316% |
| 2026-07-22 | 76.60 | 76.63 | 75.10 | 75.11 | +0.657% | 368 | 240 | -20.317% |
| 2026-07-21 | 72.91 | 75.42 | 72.91 | 74.62 | +10.548% | 144 | 168 | -19.794% |
| 2026-07-20 | 71.30 | 74.03 | 67.50 | 67.50 | -18.684% | 14 | 156 | -11.333% |
| 2026-07-16 | 88.40 | 88.92 | 83.01 | 83.01 | -9.070% | 264 | 66 | -27.900% |
| 2026-07-06 | 89.05 | 91.42 | 89.04 | 91.29 | +18.589% | 10 | 63 | -34.440% |
| 2026-06-29 | 73.50 | 77.01 | 67.58 | 76.98 | -0.169% | 144 | 23 | -22.253% |
| 2026-06-24 | 77.24 | 77.24 | 77.11 | 77.11 | +2.676% | 4 | 21 | -22.384% |
| 2026-06-23 | 77.10 | 77.10 | 75.10 | 75.10 | -1.958% | 10 | 11 | -20.306% |
| 2026-06-10 | 76.60 | 76.60 | 76.60 | 76.60 | -6.813% | 5 | 6 | -21.867% |
| 2026-06-09 | 82.20 | 82.20 | 82.20 | 82.20 | -10.115% | 5 | 1 | -27.190% |
| 2026-06-08 | 91.43 | 91.45 | 91.43 | 91.45 | 0.000% | 2 | 0 | -34.554% |