SPX270917C09400000
SPX Sep 17 2027 9400.00 Call
optionOPRA
EODOct 26, 2026
42.57USD+7.310%(+2.90)41Vol1,263OI
SPX270917C09400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 44.00 | 45.09 | 42.48 | 42.57 | +7.310% | 41 | 1,258 | 0.000% |
| 2026-10-23 | 39.61 | 39.67 | 39.61 | 39.67 | -7.205% | 2 | 1,258 | +7.310% |
| 2026-10-22 | 42.63 | 42.75 | 42.60 | 42.75 | -9.390% | 4 | 1,260 | -0.421% |
| 2026-10-19 | 47.06 | 47.22 | 47.06 | 47.18 | +3.692% | 88 | 563 | -9.771% |
| 2026-10-16 | 51.07 | 51.11 | 45.50 | 45.50 | -14.794% | 37 | 581 | -6.440% |
| 2026-10-15 | 45.72 | 53.40 | 45.66 | 53.40 | +9.719% | 17 | 587 | -20.281% |
| 2026-10-14 | 51.20 | 51.20 | 48.67 | 48.67 | -25.672% | 3 | 586 | -12.533% |
| 2026-10-09 | 62.19 | 65.49 | 62.13 | 65.48 | +9.663% | 6 | 586 | -34.988% |
| 2026-10-08 | 58.48 | 59.71 | 58.48 | 59.71 | -10.881% | 141 | 586 | -28.705% |
| 2026-10-07 | 62.92 | 67.16 | 62.92 | 67.00 | -13.948% | 10 | 585 | -36.463% |
| 2026-10-06 | 75.83 | 77.86 | 75.83 | 77.86 | +31.899% | 11 | 585 | -45.325% |
| 2026-10-05 | 59.03 | 59.03 | 59.03 | 59.03 | +1.969% | 1 | 584 | -27.884% |
| 2026-10-02 | 57.98 | 57.99 | 57.89 | 57.89 | +13.288% | 76 | 591 | -26.464% |
| 2026-10-01 | 48.00 | 51.20 | 47.70 | 51.10 | -12.229% | 139 | 513 | -16.693% |
| 2026-09-30 | 58.37 | 58.37 | 58.21 | 58.22 | +9.272% | 8 | 515 | -26.881% |
| 2026-09-29 | 53.28 | 53.28 | 53.28 | 53.28 | -2.005% | 4 | 515 | -20.101% |
| 2026-09-28 | 59.10 | 59.10 | 54.37 | 54.37 | -11.923% | 61 | 488 | -21.703% |
| 2026-09-25 | 61.73 | 61.73 | 61.73 | 61.73 | -2.818% | 1 | 487 | -31.038% |
| 2026-09-23 | 66.81 | 66.81 | 63.36 | 63.52 | -12.939% | 384 | 565 | -32.982% |
| 2026-09-22 | 71.11 | 72.96 | 70.99 | 72.96 | -2.824% | 14 | 564 | -41.653% |
| 2026-09-21 | 61.10 | 75.08 | 61.10 | 75.08 | +53.664% | 46 | 544 | -43.300% |
| 2026-09-18 | 48.50 | 48.91 | 48.50 | 48.86 | -1.393% | 217 | 579 | -12.874% |
| 2026-09-17 | 49.14 | 49.55 | 49.14 | 49.55 | +28.534% | 151 | 439 | -14.087% |
| 2026-09-16 | 47.00 | 47.00 | 38.55 | 38.55 | -12.585% | 151 | 427 | +10.428% |
| 2026-09-15 | 44.10 | 44.10 | 44.10 | 44.10 | -13.121% | 60 | 397 | -3.469% |
| 2026-09-10 | 50.81 | 50.81 | 50.76 | 50.76 | -16.855% | 4 | 399 | -16.135% |
| 2026-09-08 | 60.40 | 61.49 | 60.40 | 61.05 | -12.947% | 101 | 344 | -30.270% |
| 2026-09-03 | 69.41 | 70.13 | 69.40 | 70.13 | +29.296% | 50 | 324 | -39.298% |
| 2026-09-01 | 54.24 | 54.24 | 54.24 | 54.24 | -19.882% | 1 | 323 | -21.515% |
| 2026-08-31 | 67.00 | 67.70 | 67.00 | 67.70 | -11.353% | 10 | 313 | -37.120% |
| 2026-08-28 | 86.77 | 86.88 | 76.12 | 76.37 | -4.716% | 9 | 313 | -44.258% |
| 2026-08-27 | 77.70 | 80.15 | 77.70 | 80.15 | +11.150% | 86 | 227 | -46.887% |
| 2026-08-26 | 72.11 | 72.11 | 72.11 | 72.11 | -2.541% | 1 | 226 | -40.965% |
| 2026-08-21 | 72.40 | 74.03 | 72.40 | 73.99 | +2.013% | 6 | 226 | -42.465% |
| 2026-08-20 | 72.55 | 72.55 | 72.53 | 72.53 | -9.030% | 4 | 224 | -41.307% |
| 2026-08-18 | 84.30 | 85.44 | 79.73 | 79.73 | -25.901% | 38 | 214 | -46.607% |
| 2026-08-14 | 107.38 | 107.60 | 107.38 | 107.60 | +3.571% | 4 | 212 | -60.437% |
| 2026-08-13 | 103.73 | 103.89 | 103.73 | 103.89 | +11.662% | 4 | 210 | -59.024% |
| 2026-08-12 | 92.68 | 93.04 | 92.68 | 93.04 | -5.466% | 2 | 211 | -54.245% |
| 2026-08-11 | 98.43 | 98.43 | 98.42 | 98.42 | +1.047% | 4 | 209 | -56.747% |
| 2026-08-10 | 97.40 | 97.40 | 97.40 | 97.40 | +1.585% | 2 | 209 | -56.294% |
| 2026-08-07 | 90.42 | 96.55 | 90.35 | 95.88 | +9.765% | 24 | 215 | -55.601% |
| 2026-08-06 | 87.28 | 87.35 | 87.28 | 87.35 | -10.639% | 4 | 213 | -51.265% |
| 2026-08-05 | 113.05 | 114.43 | 97.75 | 97.75 | -4.307% | 96 | 173 | -56.450% |
| 2026-08-04 | 91.93 | 103.59 | 91.65 | 102.15 | +69.403% | 194 | 79 | -58.326% |
| 2026-08-03 | 60.30 | 60.30 | 60.30 | 60.30 | +22.139% | 8 | 87 | -29.403% |
| 2026-07-30 | 43.30 | 49.46 | 42.82 | 49.37 | +15.892% | 6 | 86 | -13.774% |
| 2026-07-29 | 42.60 | 42.60 | 42.60 | 42.60 | -22.545% | 1 | 86 | -0.070% |
| 2026-07-24 | 50.34 | 55.00 | 50.34 | 55.00 | +5.769% | 5 | 88 | -22.600% |
| 2026-07-23 | 52.00 | 52.00 | 52.00 | 52.00 | -17.800% | 1 | 87 | -18.135% |
| 2026-07-21 | 63.40 | 63.40 | 63.24 | 63.26 | -10.926% | 21 | 78 | -32.706% |
| 2026-07-16 | 75.42 | 75.42 | 71.02 | 71.02 | -12.397% | 10 | 73 | -40.059% |
| 2026-07-10 | 76.43 | 81.07 | 76.29 | 81.07 | +21.836% | 12 | 73 | -47.490% |
| 2026-07-08 | 67.25 | 67.25 | 66.54 | 66.54 | -8.347% | 6 | 72 | -36.023% |
| 2026-07-07 | 72.60 | 72.60 | 72.60 | 72.60 | -7.433% | 5 | 67 | -41.364% |
| 2026-07-06 | 77.88 | 78.43 | 77.88 | 78.43 | +6.693% | 54 | 42 | -45.722% |
| 2026-07-01 | 73.61 | 73.61 | 73.51 | 73.51 | +3.916% | 2 | 42 | -42.090% |
| 2026-06-30 | 70.85 | 70.85 | 70.74 | 70.74 | +11.244% | 4 | 42 | -39.822% |
| 2026-06-29 | 62.21 | 63.59 | 62.21 | 63.59 | +1.081% | 12 | 40 | -33.056% |
| 2026-06-25 | 63.85 | 63.85 | 62.08 | 62.91 | -9.482% | 20 | 38 | -32.332% |
| 2026-06-24 | 66.85 | 69.50 | 66.85 | 69.50 | -13.016% | 6 | 39 | -38.748% |
| 2026-06-22 | 79.30 | 82.35 | 79.30 | 79.90 | +4.993% | 14 | 27 | -46.721% |
| 2026-06-17 | 76.10 | 76.10 | 76.10 | 76.10 | -13.227% | 5 | 22 | -44.060% |
| 2026-06-16 | 87.70 | 87.70 | 87.70 | 87.70 | -12.300% | 2 | 24 | -51.460% |
| 2026-06-15 | 100.90 | 100.90 | 100.00 | 100.00 | +11.520% | 2 | 22 | -57.430% |
| 2026-06-05 | 91.30 | 91.30 | 89.67 | 89.67 | -19.722% | 5 | 18 | -52.526% |
| 2026-06-03 | 111.70 | 111.70 | 111.70 | 111.70 | -2.189% | 2 | 18 | -61.889% |
| 2026-06-02 | 114.20 | 114.20 | 114.20 | 114.20 | +1.511% | 2 | 18 | -62.723% |
| 2026-06-01 | 112.50 | 112.50 | 112.50 | 112.50 | +45.914% | 2 | 18 | -62.160% |
| 2026-05-18 | 77.10 | 77.10 | 77.10 | 77.10 | -15.921% | 5 | 13 | -44.786% |
| 2026-05-15 | 91.70 | 91.70 | 91.70 | 91.70 | +30.348% | 10 | 9 | -53.577% |
| 2026-05-07 | 68.20 | 70.35 | 68.20 | 70.35 | +4.922% | 2 | 8 | -39.488% |
| 2026-05-06 | 67.23 | 67.29 | 66.81 | 67.05 | +37.878% | 30 | 3 | -36.510% |
| 2026-05-01 | 48.66 | 48.66 | 48.63 | 48.63 | +16.368% | 3 | 1 | -12.461% |
| 2026-04-30 | 41.79 | 41.79 | 41.79 | 41.79 | 0.000% | 1 | 1 | +1.866% |