SPX270917C09500000
SPX Sep 17 2027 9500.00 Call
optionOPRA
EODOct 28, 2026
40.57USD+13.897%(+4.95)12Vol2,977OI
SPX270917C09500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.82 | 40.83 | 40.56 | 40.57 | +13.897% | 12 | 2,977 | 0.000% |
| 2026-10-26 | 35.55 | 35.62 | 35.55 | 35.62 | +10.484% | 2 | 3,111 | +13.897% |
| 2026-10-23 | 32.22 | 32.24 | 32.22 | 32.24 | -26.560% | 4 | 3,111 | +25.837% |
| 2026-10-21 | 43.90 | 43.90 | 43.90 | 43.90 | +11.196% | 190 | 2,921 | -7.585% |
| 2026-10-20 | 40.70 | 40.70 | 39.48 | 39.48 | +2.095% | 5 | 2,921 | +2.761% |
| 2026-10-19 | 38.76 | 38.81 | 38.67 | 38.67 | -10.132% | 42 | 2,895 | +4.913% |
| 2026-10-15 | 43.07 | 43.07 | 43.03 | 43.03 | -14.026% | 4 | 2,895 | -5.717% |
| 2026-10-13 | 50.02 | 50.05 | 50.02 | 50.05 | +3.559% | 2 | 2,896 | -18.941% |
| 2026-10-08 | 52.35 | 52.35 | 48.33 | 48.33 | -23.164% | 143 | 2,888 | -16.056% |
| 2026-10-06 | 62.90 | 62.90 | 62.90 | 62.90 | +28.158% | 3 | 2,885 | -35.501% |
| 2026-10-05 | 49.08 | 49.08 | 49.08 | 49.08 | +7.302% | 1 | 2,884 | -17.339% |
| 2026-09-30 | 48.25 | 48.86 | 45.43 | 45.74 | +8.569% | 43 | 2,857 | -11.303% |
| 2026-09-29 | 45.11 | 45.11 | 42.11 | 42.13 | -8.113% | 668 | 2,223 | -3.703% |
| 2026-09-28 | 48.34 | 48.34 | 45.50 | 45.85 | -15.701% | 36 | 2,223 | -11.516% |
| 2026-09-25 | 54.27 | 54.39 | 54.27 | 54.39 | -11.359% | 4 | 2,223 | -25.409% |
| 2026-09-22 | 61.40 | 61.45 | 61.36 | 61.36 | +2.729% | 204 | 1,836 | -33.882% |
| 2026-09-21 | 51.50 | 59.73 | 51.50 | 59.73 | +43.066% | 49 | 1,820 | -32.078% |
| 2026-09-17 | 39.00 | 41.75 | 39.00 | 41.75 | +0.699% | 6 | 1,819 | -2.826% |
| 2026-09-14 | 41.43 | 41.46 | 41.43 | 41.46 | -11.030% | 4 | 1,819 | -2.147% |
| 2026-09-11 | 46.60 | 46.60 | 46.60 | 46.60 | +11.885% | 2 | 1,819 | -12.940% |
| 2026-09-10 | 41.35 | 41.65 | 41.35 | 41.65 | -16.028% | 2 | 1,819 | -2.593% |
| 2026-09-08 | 51.48 | 51.48 | 49.60 | 49.60 | -15.170% | 80 | 1,822 | -18.206% |
| 2026-09-03 | 53.38 | 58.70 | 53.38 | 58.47 | +22.348% | 23 | 1,812 | -30.614% |
| 2026-09-02 | 47.79 | 47.79 | 47.79 | 47.79 | -14.676% | 600 | 1,212 | -15.108% |
| 2026-08-31 | 57.70 | 57.70 | 56.01 | 56.01 | -12.320% | 15 | 1,211 | -27.567% |
| 2026-08-28 | 73.93 | 74.11 | 63.67 | 63.88 | -3.781% | 67 | 1,194 | -36.490% |
| 2026-08-27 | 63.00 | 66.39 | 63.00 | 66.39 | +9.482% | 180 | 1,094 | -38.891% |
| 2026-08-26 | 60.52 | 60.65 | 60.52 | 60.64 | +0.781% | 5 | 1,093 | -33.097% |
| 2026-08-25 | 60.17 | 60.17 | 60.17 | 60.17 | +0.468% | 1 | 1,092 | -32.574% |
| 2026-08-20 | 63.74 | 63.74 | 59.89 | 59.89 | -14.296% | 5 | 1,092 | -32.259% |
| 2026-08-18 | 70.33 | 70.70 | 69.88 | 69.88 | -18.952% | 20 | 1,092 | -41.943% |
| 2026-08-14 | 86.27 | 86.27 | 86.22 | 86.22 | -2.609% | 2 | 1,092 | -52.946% |
| 2026-08-13 | 88.51 | 88.53 | 88.51 | 88.53 | +14.825% | 4 | 1,092 | -54.174% |
| 2026-08-11 | 75.50 | 77.10 | 75.50 | 77.10 | -8.930% | 764 | 500 | -47.380% |
| 2026-08-10 | 84.48 | 84.66 | 84.42 | 84.66 | +0.071% | 20 | 500 | -52.079% |
| 2026-08-07 | 79.20 | 84.60 | 78.50 | 84.60 | +15.890% | 10 | 504 | -52.045% |
| 2026-08-06 | 80.31 | 81.58 | 73.00 | 73.00 | -25.775% | 18 | 504 | -44.425% |
| 2026-08-05 | 98.51 | 98.54 | 97.84 | 98.35 | +11.030% | 20 | 502 | -58.749% |
| 2026-08-04 | 80.40 | 89.54 | 80.01 | 88.58 | +48.276% | 219 | 558 | -54.200% |
| 2026-08-03 | 59.78 | 59.78 | 59.63 | 59.74 | +58.042% | 6 | 555 | -32.089% |
| 2026-07-30 | 37.80 | 37.80 | 37.80 | 37.80 | -0.526% | 100 | 455 | +7.328% |
| 2026-07-29 | 36.00 | 38.00 | 36.00 | 38.00 | -6.634% | 202 | 253 | +6.763% |
| 2026-07-28 | 40.70 | 40.70 | 40.70 | 40.70 | -4.122% | 42 | 211 | -0.319% |
| 2026-07-27 | 42.26 | 42.45 | 42.26 | 42.45 | -0.305% | 2 | 211 | -4.429% |
| 2026-07-23 | 45.24 | 45.52 | 42.52 | 42.58 | -22.000% | 129 | 262 | -4.721% |
| 2026-07-22 | 54.62 | 54.62 | 54.59 | 54.59 | +1.866% | 2 | 262 | -25.682% |
| 2026-07-21 | 53.59 | 53.59 | 53.59 | 53.59 | +10.906% | 2 | 262 | -24.296% |
| 2026-07-20 | 48.37 | 48.52 | 48.32 | 48.32 | -22.514% | 20 | 254 | -16.039% |
| 2026-07-16 | 64.13 | 64.59 | 62.34 | 62.36 | -9.623% | 66 | 245 | -34.942% |
| 2026-07-10 | 69.03 | 69.03 | 69.00 | 69.00 | +20.000% | 2 | 245 | -41.203% |
| 2026-07-08 | 54.10 | 57.50 | 53.98 | 57.50 | -14.141% | 26 | 258 | -29.443% |
| 2026-07-06 | 65.67 | 67.13 | 65.67 | 66.97 | +5.714% | 124 | 196 | -39.421% |
| 2026-06-30 | 64.45 | 64.48 | 63.27 | 63.35 | +12.402% | 24 | 184 | -35.959% |
| 2026-06-29 | 53.49 | 56.36 | 53.11 | 56.36 | +12.383% | 264 | 62 | -28.016% |
| 2026-06-25 | 53.70 | 53.90 | 50.15 | 50.15 | -13.713% | 57 | 90 | -19.103% |
| 2026-06-24 | 56.11 | 58.12 | 56.11 | 58.12 | -23.395% | 2 | 91 | -30.196% |
| 2026-06-16 | 75.87 | 75.87 | 75.87 | 75.87 | -12.421% | 2 | 91 | -46.527% |
| 2026-06-15 | 86.64 | 86.74 | 86.47 | 86.63 | -12.122% | 20 | 81 | -53.169% |
| 2026-06-02 | 98.65 | 98.65 | 98.58 | 98.58 | +3.987% | 4 | 79 | -58.846% |
| 2026-05-29 | 94.98 | 94.98 | 94.80 | 94.80 | +39.617% | 38 | 44 | -57.205% |
| 2026-05-21 | 67.90 | 67.90 | 67.90 | 67.90 | +5.011% | 10 | 54 | -40.250% |
| 2026-05-18 | 64.66 | 64.66 | 64.66 | 64.66 | -7.523% | 10 | 44 | -37.256% |
| 2026-05-12 | 69.96 | 69.96 | 69.92 | 69.92 | -3.837% | 4 | 42 | -41.977% |
| 2026-05-11 | 72.71 | 72.71 | 72.71 | 72.71 | +19.491% | 1 | 41 | -44.203% |
| 2026-05-07 | 60.85 | 60.85 | 60.85 | 60.85 | +1.892% | 1 | 40 | -33.328% |
| 2026-05-06 | 55.61 | 59.96 | 55.61 | 59.72 | +42.564% | 72 | 10 | -32.066% |
| 2026-05-01 | 41.81 | 41.89 | 41.81 | 41.89 | +16.718% | 17 | 1 | -3.151% |
| 2026-04-30 | 35.89 | 35.89 | 35.89 | 35.89 | 0.000% | 1 | 1 | +13.040% |