Dark

SPGI20270115C450
SPGI Jan 15 2027 450.00 Call (SPGI270115C00450000)
option OPRA

EOD

Sep 30, 2026

7.67+18.000%(+1.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.6700	7.6700	7.6700	7.6700	+18.000%	1	80	0.000%
2026-09-29	6.8000	6.8000	6.0800	6.5000	-15.912%	19	80	+18.000%
2026-09-28	8.7500	8.7500	7.7300	7.7300	-19.058%	3	80	-0.776%
2026-09-25	10.3500	10.3500	9.5500	9.5500	-14.119%	3	79	-19.686%
2026-09-23	11.0000	11.1200	11.0000	11.1200	-6.946%	2	77	-31.025%
2026-09-21	11.9500	11.9500	11.9500	11.9500	-0.417%	1	76	-35.816%
2026-09-17	11.5000	12.1600	11.5000	12.0000	-4.000%	23	76	-36.083%
2026-09-16	14.6000	14.6000	12.5000	12.5000	-30.671%	7	64	-38.640%
2026-09-14	18.0300	18.0300	18.0300	18.0300	-7.301%	1	60	-57.460%
2026-09-09	20.0000	20.7000	19.4500	19.4500	-16.880%	36	60	-60.566%
2026-09-01	23.4000	23.4000	23.4000	23.4000	-11.698%	1	44	-67.222%
2026-08-25	26.5000	26.5000	26.5000	26.5000	+0.189%	1	43	-71.057%
2026-08-24	29.3000	29.3000	25.6000	26.4500	+4.960%	4	42	-71.002%
2026-08-21	26.3100	26.3100	25.2000	25.2000	-7.182%	4	40	-69.563%
2026-08-20	25.1200	27.1500	24.1000	27.1500	+0.556%	5	39	-71.750%
2026-08-19	27.0000	27.0000	27.0000	27.0000	+28.571%	1	34	-71.593%
2026-08-18	21.8000	21.8000	21.0000	21.0000	+11.111%	2	33	-63.476%
2026-08-17	18.9000	18.9000	18.9000	18.9000	-10.849%	1	33	-59.418%
2026-08-14	21.2000	21.2000	21.2000	21.2000	+15.847%	1	32	-63.821%
2026-08-12	18.3000	18.3000	18.3000	18.3000	-8.500%	3	32	-58.087%
2026-08-10	20.0000	20.0000	20.0000	20.0000	-1.283%	1	30	-61.650%
2026-08-07	19.0000	20.2700	19.0000	20.2600	+6.073%	16	29	-62.142%
2026-08-06	19.1000	19.1000	19.1000	19.1000	-12.385%	1	14	-59.843%
2026-08-05	20.5000	21.8000	20.5000	21.8000	-21.385%	6	13	-64.817%
2026-07-29	27.5000	28.0100	27.4600	27.7300	-20.544%	15	13	-72.340%
2026-07-21	34.9000	34.9000	34.9000	34.9000	-19.770%	1	5	-78.023%
2026-07-17	43.5000	43.5000	43.5000	43.5000	+34.259%	2	4	-82.368%
2026-07-14	32.4000	32.4000	32.4000	32.4000	-4.706%	1	2	-76.327%
2026-07-02	34.0000	34.0000	34.0000	34.0000	+54.545%	1	101	-77.441%
2026-06-30	22.0000	22.0000	22.0000	22.0000	-3.930%	2	101	-65.136%
2026-06-25	22.7000	22.9000	22.7000	22.9000	+3.153%	4	101	-66.507%
2026-06-24	22.2000	22.2000	22.2000	22.2000	+7.454%	8	101	-65.450%
2026-06-23	20.6600	20.6600	20.6600	20.6600	-16.694%	10	107	-62.875%
2026-06-18	24.6000	25.0000	24.5800	24.8000	-20.257%	9	85	-69.073%
2026-06-17	34.0000	34.0000	30.8000	31.1000	-15.259%	3	85	-75.338%
2026-06-16	37.2000	37.2000	36.7000	36.7000	+3.966%	2	85	-79.101%
2026-06-10	35.3000	35.3000	35.3000	35.3000	+30.741%	1	83	-78.272%
2026-06-03	27.0000	27.0000	27.0000	27.0000	-26.027%	10	83	-71.593%
2026-06-01	36.1000	36.5000	36.1000	36.5000	+3.399%	2	91	-78.986%
2026-05-29	35.3000	35.3000	35.3000	35.3000	+25.177%	2	91	-78.272%
2026-05-26	27.6000	28.2000	27.6000	28.2000	-8.143%	2	91	-72.801%
2026-05-22	30.7000	30.7000	30.7000	30.7000	-2.229%	4	90	-75.016%
2026-05-19	31.4000	31.4000	31.4000	31.4000	-0.633%	1	90	-75.573%
2026-05-18	31.6000	31.6000	31.6000	31.6000	+19.245%	1	90	-75.728%
2026-05-15	26.4000	26.5000	26.4000	26.5000	+4.290%	4	90	-71.057%
2026-05-13	25.4100	25.4100	25.4100	25.4100	-34.000%	3	87	-69.815%
2026-05-04	38.5000	38.5000	38.5000	38.5000	-5.637%	1	90	-80.078%
2026-04-29	40.8000	40.8000	40.8000	40.8000	-18.204%	1	89	-81.201%
2026-04-28	52.1900	52.1900	49.8800	49.8800	+12.140%	5	89	-84.623%
2026-04-24	44.4800	44.4800	44.4800	44.4800	-6.535%	1	94	-82.756%
2026-04-23	47.5900	47.5900	47.5900	47.5900	-10.208%	1	93	-83.883%
2026-04-22	53.4900	53.9100	52.4000	53.0000	+39.474%	4	93	-85.528%
2026-04-13	38.0000	38.0000	38.0000	38.0000	+0.796%	1	93	-79.816%
2026-04-09	37.7000	37.7000	37.7000	37.7000	-14.609%	1	93	-79.655%
2026-04-07	44.1500	44.1500	44.1500	44.1500	+3.736%	5	93	-82.627%
2026-04-01	42.5600	42.5600	42.5600	42.5600	+9.128%	1	90	-81.978%
2026-03-30	39.0000	39.0000	39.0000	39.0000	+15.044%	1	90	-80.333%
2026-03-26	33.9000	33.9000	33.9000	33.9000	-21.528%	3	90	-77.375%
2026-03-13	43.4000	43.4000	43.2000	43.2000	-24.343%	2	90	-82.245%
2026-03-06	57.1000	57.1000	57.1000	57.1000	-3.547%	2	91	-86.567%
2026-03-05	59.2000	59.2000	59.2000	59.2000	+2.069%	2	91	-87.044%
2026-03-04	56.1900	58.0000	56.1900	58.0000	+3.571%	5	91	-86.776%
2026-03-03	56.0000	56.0000	56.0000	56.0000	+6.870%	1	92	-86.304%
2026-03-02	52.4000	52.4000	52.4000	52.4000	+6.917%	2	92	-85.363%
2026-02-26	49.0100	49.0100	49.0100	49.0100	+16.248%	1	92	-84.350%
2026-02-25	42.1600	42.1600	42.1600	42.1600	+13.823%	1	94	-81.807%
2026-02-20	37.0400	37.0400	37.0400	37.0400	-7.400%	2	94	-79.293%
2026-02-19	38.6600	40.0000	38.6600	40.0000	+2.564%	5	95	-80.825%
2026-02-17	39.0000	39.0000	39.0000	39.0000	+6.267%	2	94	-80.333%
2026-02-13	36.4000	36.7000	34.7700	36.7000	+41.154%	8	93	-79.101%
2026-02-12	27.5000	27.5000	26.0000	26.0000	-8.386%	4	93	-70.500%
2026-02-11	30.5000	30.5000	27.9000	28.3800	-14.026%	4	89	-72.974%
2026-02-10	33.9500	37.4100	33.0100	33.0100	-34.698%	4	85	-76.765%
2026-02-06	55.1500	55.1500	50.5500	50.5500	-10.689%	3	81	-84.827%
2026-02-05	62.4200	64.6900	56.0000	56.6000	-47.593%	70	78	-86.449%
2026-02-02	108.0000	108.0000	108.0000	108.0000	-5.603%	1	15	-92.898%
2026-01-23	114.0000	114.4100	114.0000	114.4100	+5.021%	2	15	-93.296%
2026-01-21	108.7000	108.9400	108.7000	108.9400	-12.918%	2	15	-92.959%
2026-01-15	125.1000	125.1000	125.1000	125.1000	+43.793%	5	13	-93.869%
2025-12-15	87.0000	87.0000	87.0000	87.0000	-1.136%	1	18	-91.184%
2025-11-26	88.0000	88.0000	88.0000	88.0000	-4.762%	1	17	-91.284%
2025-11-05	92.4000	92.4000	92.4000	92.4000	-0.975%	1	17	-91.699%
2025-11-04	93.3100	93.3100	93.3100	93.3100	+4.972%	1	17	-91.780%
2025-10-31	88.8900	88.8900	88.8900	88.8900	+4.576%	2	17	-91.371%
2025-10-24	82.5000	85.0000	82.5000	85.0000	+8.280%	3	17	-90.976%
2025-10-22	78.5000	78.5000	78.5000	78.5000	-4.268%	1	19	-90.229%
2025-10-21	82.0000	82.0000	82.0000	82.0000	+10.067%	1	18	-90.646%
2025-10-16	74.5000	74.5000	74.5000	74.5000	-6.289%	1	19	-89.705%
2025-10-08	79.6000	79.6000	79.5000	79.5000	-0.625%	8	18	-90.352%
2025-10-03	80.0000	80.0000	80.0000	80.0000	-0.867%	2	15	-90.413%
2025-10-02	80.7000	80.7000	80.7000	80.7000	-1.585%	1	13	-90.496%
2025-09-30	82.0000	82.0000	82.0000	82.0000	-3.756%	1	12	-90.646%
2025-09-26	85.2000	85.2000	85.2000	85.2000	+3.587%	5	11	-90.998%
2025-09-25	82.2500	82.2500	82.2500	82.2500	-15.641%	1	6	-90.675%
2025-09-22	98.0000	98.0000	97.5000	97.5000	-9.722%	2	5	-92.133%
2025-09-18	108.0000	108.0000	108.0000	108.0000	-2.041%	3	3	-92.898%
2025-07-22	110.2500	110.2500	110.2500	110.2500	-6.962%	1	3	-93.043%
2025-07-15	118.5000	118.5000	118.5000	118.5000	+5.502%	1	4	-93.527%
2025-05-02	112.3200	112.3200	112.3200	112.3200	+23.050%	2	5	-93.171%
2025-04-25	91.2200	91.2800	91.2200	91.2800	+28.581%	6	5	-91.597%
2025-04-09	70.9900	70.9900	70.9900	70.9900	-4.622%	1	5	-89.196%
2025-04-07	67.8000	74.4300	67.8000	74.4300	-27.913%	2	6	-89.695%
2025-04-03	103.2500	103.2500	103.2500	103.2500	-27.999%	1	5	-92.571%
2025-02-19	143.4000	143.4000	143.4000	143.4000	+38.551%	2	4	-94.651%
2024-10-28	103.5000	103.5000	103.5000	103.5000	-18.504%	1	2	-92.589%
2024-10-02	127.0000	127.0000	127.0000	127.0000	0.000%	1	1	-93.961%