SPX270917C09600000
SPX Sep 17 2027 9600.00 Call
optionOPRA
EODOct 28, 2026
32.83USD+1.202%(+0.39)10Vol664OI
SPX270917C09600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.17 | 33.16 | 32.17 | 32.83 | +1.202% | 10 | 661 | 0.000% |
| 2026-10-27 | 28.82 | 32.49 | 28.77 | 32.44 | +14.306% | 20 | 655 | +1.202% |
| 2026-10-26 | 29.27 | 29.30 | 28.38 | 28.38 | -9.790% | 9 | 653 | +15.680% |
| 2026-10-19 | 31.49 | 31.52 | 31.46 | 31.46 | -2.751% | 44 | 675 | +4.355% |
| 2026-10-14 | 36.35 | 36.35 | 32.35 | 32.35 | -20.633% | 8 | 677 | +1.484% |
| 2026-10-08 | 40.76 | 40.76 | 40.76 | 40.76 | -6.642% | 1 | 676 | -19.455% |
| 2026-10-02 | 43.69 | 44.12 | 43.62 | 43.66 | +26.477% | 130 | 676 | -24.805% |
| 2026-09-29 | 37.28 | 37.28 | 34.25 | 34.52 | -16.214% | 32 | 682 | -4.896% |
| 2026-09-28 | 41.20 | 41.20 | 41.20 | 41.20 | -2.554% | 5 | 682 | -20.316% |
| 2026-09-24 | 42.37 | 42.37 | 42.27 | 42.28 | -17.341% | 146 | 632 | -22.351% |
| 2026-09-22 | 51.30 | 51.30 | 51.15 | 51.15 | -1.350% | 130 | 502 | -35.816% |
| 2026-09-21 | 45.92 | 53.18 | 45.74 | 51.85 | +49.295% | 149 | 447 | -36.683% |
| 2026-09-14 | 34.79 | 34.79 | 34.73 | 34.73 | -30.331% | 4 | 449 | -5.471% |
| 2026-09-03 | 44.55 | 49.95 | 44.55 | 49.85 | +21.025% | 93 | 407 | -34.142% |
| 2026-09-02 | 41.19 | 41.19 | 41.19 | 41.19 | -11.037% | 10 | 407 | -20.296% |
| 2026-08-31 | 46.30 | 46.30 | 46.30 | 46.30 | -13.409% | 1 | 407 | -29.093% |
| 2026-08-28 | 62.37 | 62.37 | 53.47 | 53.47 | -2.302% | 18 | 406 | -38.601% |
| 2026-08-27 | 54.79 | 54.79 | 54.73 | 54.73 | +4.506% | 4 | 404 | -40.015% |
| 2026-08-26 | 52.38 | 52.38 | 52.37 | 52.37 | +1.947% | 4 | 404 | -37.311% |
| 2026-08-25 | 51.43 | 51.43 | 51.37 | 51.37 | +4.901% | 4 | 406 | -36.091% |
| 2026-08-24 | 48.97 | 48.99 | 48.65 | 48.97 | -31.048% | 12 | 408 | -32.959% |
| 2026-08-17 | 71.17 | 71.17 | 71.02 | 71.02 | -10.712% | 4 | 406 | -53.774% |
| 2026-08-14 | 79.61 | 79.64 | 79.43 | 79.54 | +0.658% | 32 | 390 | -58.725% |
| 2026-08-13 | 80.41 | 80.50 | 78.96 | 79.02 | +16.945% | 104 | 339 | -58.454% |
| 2026-08-12 | 67.24 | 67.57 | 67.21 | 67.57 | -6.348% | 6 | 336 | -51.413% |
| 2026-08-11 | 72.15 | 72.15 | 72.15 | 72.15 | +0.642% | 1 | 335 | -54.498% |
| 2026-08-07 | 71.32 | 71.72 | 71.06 | 71.69 | -0.734% | 12 | 331 | -54.206% |
| 2026-08-05 | 85.23 | 85.23 | 72.21 | 72.22 | +22.407% | 87 | 273 | -54.542% |
| 2026-08-04 | 55.99 | 59.00 | 55.99 | 59.00 | +16.601% | 6 | 274 | -44.356% |
| 2026-08-03 | 50.60 | 50.60 | 50.60 | 50.60 | +69.061% | 5 | 274 | -35.119% |
| 2026-07-29 | 29.93 | 29.93 | 29.93 | 29.93 | -14.044% | 1 | 275 | +9.689% |
| 2026-07-28 | 34.66 | 34.90 | 34.66 | 34.82 | -23.067% | 62 | 247 | -5.715% |
| 2026-07-22 | 45.26 | 45.26 | 45.26 | 45.26 | 0.000% | 2 | 247 | -27.464% |
| 2026-07-21 | 45.29 | 45.29 | 45.26 | 45.26 | -15.116% | 2 | 248 | -27.464% |
| 2026-07-16 | 55.00 | 55.02 | 53.20 | 53.32 | +8.484% | 64 | 216 | -38.428% |
| 2026-07-08 | 48.99 | 49.35 | 48.80 | 49.15 | -12.839% | 64 | 202 | -33.204% |
| 2026-07-06 | 55.86 | 56.39 | 55.86 | 56.39 | +9.283% | 2 | 203 | -41.780% |
| 2026-07-02 | 51.60 | 51.60 | 51.60 | 51.60 | -8.543% | 5 | 198 | -36.376% |
| 2026-07-01 | 56.40 | 56.42 | 56.40 | 56.42 | +5.046% | 4 | 198 | -41.811% |
| 2026-06-30 | 50.73 | 53.78 | 50.47 | 53.71 | +18.304% | 200 | 98 | -38.875% |
| 2026-06-29 | 46.53 | 46.53 | 45.40 | 45.40 | -1.369% | 6 | 97 | -27.687% |
| 2026-06-25 | 45.76 | 46.03 | 45.76 | 46.03 | -5.191% | 2 | 98 | -28.677% |
| 2026-06-23 | 48.55 | 48.55 | 48.55 | 48.55 | -25.946% | 1 | 97 | -32.379% |
| 2026-06-16 | 65.56 | 65.56 | 65.56 | 65.56 | -12.935% | 2 | 98 | -49.924% |
| 2026-06-15 | 75.26 | 75.30 | 75.26 | 75.30 | +29.828% | 2 | 97 | -56.401% |
| 2026-06-08 | 58.00 | 58.00 | 58.00 | 58.00 | -33.049% | 1 | 96 | -43.397% |
| 2026-06-02 | 86.66 | 86.66 | 86.63 | 86.63 | +7.083% | 2 | 95 | -62.103% |
| 2026-06-01 | 80.90 | 80.90 | 80.90 | 80.90 | +59.252% | 22 | 73 | -59.419% |
| 2026-05-19 | 50.80 | 50.80 | 50.80 | 50.80 | -18.210% | 6 | 67 | -35.374% |
| 2026-05-11 | 61.87 | 62.13 | 61.85 | 62.11 | +23.725% | 8 | 71 | -47.142% |
| 2026-05-07 | 50.20 | 50.20 | 50.20 | 50.20 | -0.100% | 2 | 69 | -34.602% |
| 2026-05-06 | 47.50 | 50.25 | 47.20 | 50.25 | +27.280% | 93 | 17 | -34.667% |
| 2026-05-05 | 39.44 | 39.48 | 39.41 | 39.48 | +9.333% | 14 | 10 | -16.844% |
| 2026-05-01 | 36.27 | 36.31 | 36.11 | 36.11 | +17.012% | 18 | 1 | -9.083% |
| 2026-04-30 | 30.86 | 30.86 | 30.86 | 30.86 | 0.000% | 1 | 1 | +6.384% |