SPX270917C09550000
SPX Sep 17 2027 9550.00 Call
optionOPRA
EODOct 28, 2026
35.71USD+27.536%(+7.71)6Vol383OI
SPX270917C09550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 36.80 | 36.81 | 35.71 | 35.71 | +27.536% | 6 | 380 | 0.000% |
| 2026-10-23 | 30.80 | 31.11 | 28.00 | 28.00 | -14.110% | 39 | 374 | +27.536% |
| 2026-10-22 | 33.14 | 34.27 | 32.60 | 32.60 | -10.587% | 47 | 376 | +9.540% |
| 2026-10-21 | 36.46 | 36.46 | 36.46 | 36.46 | +0.441% | 2 | 375 | -2.057% |
| 2026-10-20 | 36.30 | 36.30 | 36.30 | 36.30 | +4.611% | 1 | 376 | -1.625% |
| 2026-10-16 | 34.70 | 34.70 | 34.70 | 34.70 | -10.521% | 1 | 376 | +2.911% |
| 2026-10-15 | 38.61 | 38.78 | 38.61 | 38.78 | -16.638% | 2 | 375 | -7.916% |
| 2026-10-08 | 47.60 | 47.60 | 46.43 | 46.52 | -22.467% | 5 | 375 | -23.237% |
| 2026-10-06 | 57.60 | 60.00 | 57.60 | 60.00 | +33.660% | 4 | 375 | -40.483% |
| 2026-10-02 | 45.02 | 45.02 | 44.89 | 44.89 | +18.069% | 4 | 373 | -20.450% |
| 2026-09-29 | 37.90 | 38.02 | 37.86 | 38.02 | -9.108% | 56 | 345 | -6.076% |
| 2026-09-28 | 41.74 | 41.86 | 41.65 | 41.83 | -15.869% | 4 | 344 | -14.631% |
| 2026-09-25 | 47.08 | 49.73 | 47.08 | 49.72 | +7.619% | 109 | 289 | -28.178% |
| 2026-09-23 | 46.33 | 46.33 | 45.81 | 46.20 | -15.508% | 5 | 287 | -22.706% |
| 2026-09-21 | 50.28 | 54.68 | 50.26 | 54.68 | +43.291% | 9 | 282 | -34.693% |
| 2026-09-18 | 38.16 | 38.16 | 38.16 | 38.16 | +0.872% | 1 | 282 | -6.420% |
| 2026-09-14 | 37.79 | 37.88 | 37.77 | 37.83 | +2.243% | 32 | 278 | -5.604% |
| 2026-09-10 | 37.00 | 37.00 | 37.00 | 37.00 | -13.813% | 92 | 186 | -3.486% |
| 2026-09-09 | 43.00 | 43.00 | 42.93 | 42.93 | -2.321% | 7 | 185 | -16.818% |
| 2026-09-02 | 44.93 | 44.93 | 43.95 | 43.95 | -11.445% | 20 | 175 | -18.749% |
| 2026-08-31 | 49.58 | 49.63 | 49.58 | 49.63 | -26.843% | 4 | 173 | -28.048% |
| 2026-08-28 | 67.94 | 67.94 | 67.84 | 67.84 | +24.913% | 8 | 173 | -47.361% |
| 2026-08-24 | 54.31 | 54.31 | 54.31 | 54.31 | -3.415% | 1 | 172 | -34.248% |
| 2026-08-21 | 56.23 | 56.23 | 56.23 | 56.23 | +3.383% | 1 | 172 | -36.493% |
| 2026-08-20 | 54.12 | 54.39 | 54.12 | 54.39 | -29.272% | 15 | 158 | -34.345% |
| 2026-08-17 | 76.90 | 76.90 | 76.90 | 76.90 | -10.519% | 5 | 158 | -53.563% |
| 2026-08-14 | 86.05 | 86.08 | 85.94 | 85.94 | +22.912% | 16 | 156 | -58.448% |
| 2026-08-11 | 69.88 | 69.92 | 69.88 | 69.92 | -12.139% | 4 | 156 | -48.927% |
| 2026-08-10 | 79.55 | 79.58 | 79.55 | 79.58 | +2.737% | 4 | 154 | -55.127% |
| 2026-08-07 | 77.94 | 77.97 | 77.14 | 77.46 | -7.167% | 42 | 157 | -53.899% |
| 2026-08-04 | 70.61 | 83.44 | 70.61 | 83.44 | +155.168% | 136 | 138 | -57.203% |
| 2026-07-29 | 33.65 | 33.78 | 32.70 | 32.70 | -16.921% | 3 | 138 | +9.205% |
| 2026-07-27 | 39.19 | 39.36 | 39.08 | 39.36 | -2.815% | 24 | 126 | -9.273% |
| 2026-07-24 | 40.50 | 40.50 | 40.50 | 40.50 | +0.248% | 42 | 84 | -11.827% |
| 2026-07-23 | 43.45 | 43.77 | 39.25 | 40.40 | -8.968% | 118 | 46 | -11.609% |
| 2026-07-20 | 44.38 | 44.38 | 44.38 | 44.38 | -22.750% | 1 | 46 | -19.536% |
| 2026-07-16 | 59.63 | 59.67 | 57.45 | 57.45 | -10.346% | 34 | 39 | -37.842% |
| 2026-07-10 | 64.01 | 64.08 | 64.01 | 64.08 | +6.551% | 2 | 39 | -44.273% |
| 2026-07-09 | 58.79 | 60.14 | 58.74 | 60.14 | +19.634% | 6 | 36 | -40.622% |
| 2026-07-08 | 49.92 | 50.27 | 49.89 | 50.27 | -6.838% | 16 | 36 | -28.964% |
| 2026-06-30 | 54.60 | 54.60 | 53.96 | 53.96 | +10.235% | 12 | 30 | -33.821% |
| 2026-06-29 | 46.57 | 49.00 | 44.94 | 48.95 | +9.975% | 112 | 16 | -27.048% |
| 2026-06-26 | 43.72 | 44.51 | 43.63 | 44.51 | -10.190% | 62 | 23 | -19.771% |
| 2026-06-25 | 49.61 | 49.63 | 49.50 | 49.56 | -26.860% | 4 | 25 | -27.946% |
| 2026-05-11 | 67.76 | 67.76 | 67.76 | 67.76 | +23.876% | 1 | 24 | -47.299% |
| 2026-05-07 | 54.80 | 54.80 | 54.70 | 54.70 | -0.906% | 3 | 21 | -34.717% |
| 2026-05-06 | 51.10 | 55.20 | 51.10 | 55.20 | +41.466% | 25 | 8 | -35.308% |
| 2026-05-01 | 39.06 | 39.06 | 38.91 | 39.02 | 0.000% | 16 | 0 | -8.483% |