SPX270917C09800000
SPX Sep 17 2027 9800.00 Call
optionOPRA
EODOct 28, 2026
21.98USD-2.137%(-0.48)74Vol3,902OI
SPX270917C09800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 21.86 | 22.78 | 21.86 | 21.98 | -2.137% | 74 | 3,631 | 0.000% |
| 2026-10-27 | 20.10 | 22.46 | 18.70 | 22.46 | +20.107% | 283 | 3,395 | -2.137% |
| 2026-10-26 | 18.22 | 19.69 | 18.05 | 18.70 | +12.991% | 277 | 3,129 | +17.540% |
| 2026-10-23 | 17.50 | 18.03 | 16.44 | 16.55 | -8.412% | 275 | 2,918 | +32.810% |
| 2026-10-22 | 20.57 | 20.61 | 17.98 | 18.07 | -27.137% | 1,343 | 3,354 | +21.638% |
| 2026-10-21 | 22.98 | 25.10 | 21.70 | 24.80 | +16.981% | 135 | 3,114 | -11.371% |
| 2026-10-20 | 20.70 | 24.40 | 20.70 | 21.20 | +0.569% | 413 | 2,900 | +3.679% |
| 2026-10-19 | 20.56 | 21.56 | 20.56 | 21.08 | +14.815% | 299 | 2,723 | +4.269% |
| 2026-10-16 | 22.50 | 23.30 | 18.23 | 18.36 | -19.825% | 505 | 2,482 | +19.717% |
| 2026-10-15 | 21.52 | 23.63 | 21.42 | 22.90 | +5.191% | 513 | 2,543 | -4.017% |
| 2026-10-14 | 23.74 | 23.87 | 20.70 | 21.77 | -22.664% | 227 | 2,583 | +0.965% |
| 2026-10-13 | 28.16 | 28.16 | 28.15 | 28.15 | -8.426% | 4 | 2,603 | -21.918% |
| 2026-10-09 | 30.77 | 30.77 | 30.74 | 30.74 | -3.364% | 4 | 2,605 | -28.497% |
| 2026-10-07 | 30.87 | 31.83 | 29.05 | 31.81 | -13.513% | 64 | 2,583 | -30.902% |
| 2026-10-06 | 37.73 | 37.73 | 36.78 | 36.78 | +33.261% | 5 | 2,581 | -40.239% |
| 2026-10-02 | 29.40 | 30.90 | 27.55 | 27.60 | +15.000% | 262 | 2,635 | -20.362% |
| 2026-10-01 | 25.21 | 25.40 | 22.96 | 24.00 | -2.439% | 258 | 2,617 | -8.417% |
| 2026-09-30 | 25.77 | 27.76 | 24.27 | 24.60 | -0.806% | 483 | 2,804 | -10.650% |
| 2026-09-29 | 23.68 | 24.93 | 23.50 | 24.80 | -9.489% | 69 | 2,401 | -11.371% |
| 2026-09-28 | 25.86 | 28.10 | 25.86 | 27.40 | -14.107% | 674 | 2,528 | -19.781% |
| 2026-09-25 | 31.40 | 31.90 | 31.40 | 31.90 | +7.407% | 200 | 2,536 | -31.097% |
| 2026-09-23 | 28.99 | 29.70 | 28.99 | 29.70 | -15.625% | 45 | 2,419 | -25.993% |
| 2026-09-22 | 35.03 | 35.20 | 34.97 | 35.20 | -3.535% | 156 | 2,470 | -37.557% |
| 2026-09-21 | 31.05 | 37.10 | 31.05 | 36.49 | +50.165% | 637 | 2,117 | -39.764% |
| 2026-09-18 | 22.61 | 24.60 | 22.10 | 24.30 | +5.560% | 952 | 1,627 | -9.547% |
| 2026-09-17 | 21.67 | 23.10 | 21.67 | 23.02 | +29.326% | 163 | 1,486 | -4.518% |
| 2026-09-16 | 21.36 | 21.48 | 17.25 | 17.80 | -8.998% | 283 | 1,210 | +23.483% |
| 2026-09-15 | 21.49 | 21.49 | 19.50 | 19.56 | -14.585% | 412 | 925 | +12.372% |
| 2026-09-14 | 23.07 | 23.50 | 21.90 | 22.90 | -12.928% | 136 | 789 | -4.017% |
| 2026-09-11 | 26.30 | 26.30 | 26.30 | 26.30 | +13.853% | 200 | 615 | -16.426% |
| 2026-09-10 | 23.16 | 23.20 | 22.82 | 23.10 | -21.241% | 278 | 465 | -4.848% |
| 2026-09-08 | 29.33 | 29.33 | 29.33 | 29.33 | +5.504% | 3 | 465 | -25.060% |
| 2026-09-02 | 28.24 | 28.39 | 27.80 | 27.80 | +4.906% | 97 | 370 | -20.935% |
| 2026-09-01 | 28.85 | 29.10 | 25.39 | 26.50 | -16.404% | 207 | 169 | -17.057% |
| 2026-08-31 | 32.50 | 32.50 | 30.53 | 31.70 | -27.938% | 122 | 80 | -30.662% |
| 2026-08-28 | 44.01 | 44.01 | 43.99 | 43.99 | +17.369% | 4 | 82 | -50.034% |
| 2026-08-26 | 37.46 | 37.48 | 37.46 | 37.48 | +4.986% | 4 | 82 | -41.355% |
| 2026-08-25 | 35.69 | 35.70 | 35.69 | 35.70 | +5.465% | 4 | 84 | -38.431% |
| 2026-08-24 | 33.61 | 34.60 | 33.46 | 33.85 | -5.605% | 8 | 87 | -35.066% |
| 2026-08-21 | 36.14 | 36.14 | 35.86 | 35.86 | -3.861% | 5 | 89 | -38.706% |
| 2026-08-20 | 37.30 | 37.30 | 37.30 | 37.30 | -13.897% | 1 | 88 | -41.072% |
| 2026-08-18 | 43.24 | 43.32 | 42.80 | 43.32 | -20.732% | 8 | 88 | -49.261% |
| 2026-08-14 | 54.65 | 54.65 | 54.65 | 54.65 | -6.357% | 1 | 88 | -59.780% |
| 2026-08-13 | 56.31 | 58.36 | 56.31 | 58.36 | +11.779% | 6 | 87 | -62.337% |
| 2026-08-10 | 52.25 | 52.30 | 52.21 | 52.21 | +13.996% | 4 | 85 | -57.901% |
| 2026-08-06 | 44.27 | 45.82 | 44.27 | 45.80 | -26.697% | 4 | 83 | -52.009% |
| 2026-08-05 | 62.93 | 62.93 | 62.48 | 62.48 | +10.252% | 4 | 83 | -64.821% |
| 2026-08-04 | 46.50 | 56.73 | 46.50 | 56.67 | +59.096% | 8 | 76 | -61.214% |
| 2026-08-03 | 35.62 | 35.62 | 35.62 | 35.62 | +63.394% | 1 | 76 | -38.293% |
| 2026-07-29 | 21.73 | 21.80 | 21.73 | 21.80 | -12.061% | 4 | 74 | +0.826% |
| 2026-07-28 | 23.26 | 24.79 | 23.11 | 24.79 | +2.143% | 14 | 72 | -11.335% |
| 2026-07-27 | 24.37 | 24.37 | 24.27 | 24.27 | -4.711% | 2 | 71 | -9.436% |
| 2026-07-23 | 25.42 | 25.47 | 25.42 | 25.47 | -20.925% | 4 | 71 | -13.702% |
| 2026-07-21 | 32.56 | 32.56 | 32.21 | 32.21 | +3.337% | 4 | 70 | -31.760% |
| 2026-07-20 | 31.27 | 31.27 | 31.17 | 31.17 | -22.463% | 2 | 69 | -29.483% |
| 2026-07-14 | 40.20 | 40.20 | 40.20 | 40.20 | -0.741% | 6 | 63 | -45.323% |
| 2026-07-13 | 40.77 | 40.77 | 40.50 | 40.50 | -6.596% | 2 | 62 | -45.728% |
| 2026-07-10 | 43.30 | 43.36 | 43.25 | 43.36 | +9.495% | 16 | 54 | -49.308% |
| 2026-07-09 | 38.37 | 39.60 | 38.29 | 39.60 | +11.707% | 18 | 49 | -44.495% |
| 2026-07-08 | 35.58 | 35.58 | 35.25 | 35.45 | -15.856% | 64 | 26 | -37.997% |
| 2026-07-06 | 41.77 | 42.28 | 41.77 | 42.13 | +6.174% | 8 | 23 | -47.828% |
| 2026-07-01 | 39.73 | 39.73 | 39.68 | 39.68 | +0.890% | 4 | 21 | -44.607% |
| 2026-06-30 | 39.49 | 39.49 | 39.33 | 39.33 | +18.357% | 8 | 17 | -44.114% |
| 2026-06-29 | 33.30 | 33.30 | 33.23 | 33.23 | +5.626% | 4 | 15 | -33.855% |
| 2026-06-25 | 31.47 | 31.61 | 31.46 | 31.46 | -12.901% | 6 | 12 | -30.134% |
| 2026-06-24 | 36.10 | 36.12 | 36.10 | 36.12 | -26.120% | 4 | 10 | -39.147% |
| 2026-06-16 | 48.89 | 48.89 | 48.89 | 48.89 | -22.335% | 1 | 10 | -55.042% |
| 2026-06-04 | 62.95 | 62.95 | 62.95 | 62.95 | +0.271% | 1 | 9 | -65.083% |
| 2026-05-29 | 62.89 | 62.89 | 62.78 | 62.78 | +34.663% | 4 | 8 | -64.989% |
| 2026-05-11 | 46.36 | 46.62 | 46.36 | 46.62 | +22.234% | 2 | 8 | -52.853% |
| 2026-05-06 | 38.09 | 38.19 | 38.09 | 38.14 | +63.201% | 16 | 1 | -42.370% |
| 2026-04-30 | 23.37 | 23.37 | 23.37 | 23.37 | 0.000% | 1 | 1 | -5.948% |