Dark

SPGI20270115C490
SPGI Jan 15 2027 490.00 Call (SPGI270115C00490000)
option OPRA

EOD

Aug 11, 2026

9.40-3.590%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	9.4000	9.4000	9.4000	9.4000	-3.590%	5	49	0.000%
2026-08-07	9.7500	9.7500	9.7500	9.7500	+1.563%	2	44	-3.590%
2026-08-06	10.0000	10.0000	9.6000	9.6000	-13.514%	4	42	-2.083%
2026-08-05	11.2000	11.2000	11.1000	11.1000	-11.200%	5	40	-15.315%
2026-07-31	12.5000	12.5000	12.5000	12.5000	-21.875%	24	45	-24.800%
2026-07-23	16.0000	16.1800	16.0000	16.0000	-42.029%	19	23	-41.250%
2026-07-20	27.5000	27.6000	27.5000	27.6000	+2.985%	5	13	-65.942%
2026-07-17	26.8000	27.2000	26.8000	26.8000	+132.035%	8	8	-64.925%
2026-06-25	11.4600	11.5500	11.4600	11.5500	-16.304%	3	1,246	-18.615%
2026-06-18	13.9000	13.9000	13.8000	13.8000	-27.711%	10	1,244	-31.884%
2026-06-09	19.0900	19.0900	19.0900	19.0900	-5.308%	1	1,244	-50.760%
2026-06-05	19.4200	20.1800	19.4200	20.1600	+30.065%	4	1,243	-53.373%
2026-06-03	15.5000	15.5000	15.5000	15.5000	-28.241%	1	1,243	-39.355%
2026-06-01	20.9500	21.6000	20.9500	21.6000	+9.700%	2	1,242	-56.481%
2026-05-29	18.8100	19.6900	18.8100	19.6900	+6.721%	2	1,241	-52.260%
2026-05-28	18.4500	18.4500	18.4500	18.4500	+28.125%	1	1,239	-49.051%
2026-05-14	14.4000	14.4000	14.4000	14.4000	-5.263%	1	1,240	-34.722%
2026-05-13	15.2000	15.2000	15.2000	15.2000	-22.051%	1	1,239	-38.158%
2026-05-11	19.5000	19.5000	19.5000	19.5000	-14.474%	1	1,239	-51.795%
2026-05-01	22.8000	22.8000	22.8000	22.8000	-7.505%	1	1,237	-58.772%
2026-04-29	24.6500	24.6500	24.6500	24.6500	-10.364%	30	1,237	-61.866%
2026-04-27	27.5000	27.5000	27.5000	27.5000	-9.629%	5	1,242	-65.818%
2026-04-20	30.4300	30.4300	30.4300	30.4300	+4.931%	1	1,246	-69.109%
2026-04-16	29.0000	29.0000	29.0000	29.0000	+6.500%	1	1,246	-67.586%
2026-04-14	27.2300	27.2300	27.2300	27.2300	+14.895%	1	1,245	-65.479%
2026-04-09	23.7000	23.7000	23.7000	23.7000	-15.928%	1	1,244	-60.338%
2026-03-31	28.1900	28.1900	28.1900	28.1900	+15.061%	2	1,243	-66.655%
2026-03-30	24.5000	24.5000	24.5000	24.5000	-16.096%	3	1,242	-61.633%
2026-03-13	29.2000	29.2000	29.2000	29.2000	-16.092%	2	1,245	-67.808%
2026-03-10	34.8000	34.8000	34.8000	34.8000	-7.692%	1	1,243	-72.989%
2026-03-03	37.7000	37.7000	37.7000	37.7000	+4.722%	1	1,243	-75.066%
2026-02-27	36.0000	36.0000	36.0000	36.0000	+5.294%	500	1,243	-73.889%
2026-02-26	33.7400	34.2900	33.7400	34.1900	+38.533%	42	1,287	-72.507%
2026-02-24	24.8500	25.6700	24.6300	24.6800	+0.735%	93	1,266	-61.912%
2026-02-17	26.0000	26.0000	24.5000	24.5000	+22.807%	7	1,293	-61.633%
2026-02-12	17.0000	19.9500	16.8000	19.9500	+11.266%	3	1,293	-52.882%
2026-02-11	19.0900	19.0900	17.9300	17.9300	-15.425%	2	1,295	-47.574%
2026-02-10	21.1000	22.0000	21.1000	21.2000	-37.830%	3	1,294	-55.660%
2026-02-09	33.0600	34.4000	33.0600	34.1000	+3.963%	504	1,294	-72.434%
2026-02-06	33.0000	34.1000	32.8000	32.8000	-13.456%	261	1,292	-71.341%
2026-02-05	37.9000	37.9000	37.9000	37.9000	-17.032%	2	1,409	-75.198%
2026-02-04	41.0000	45.6800	41.0000	45.6800	-42.821%	3	1,409	-79.422%
2026-01-27	79.8900	79.8900	79.8900	79.8900	+6.025%	5	1,409	-88.234%
2026-01-21	75.3500	75.3500	75.3500	75.3500	-11.353%	1	1,409	-87.525%
2026-01-20	84.9500	85.0000	84.9500	85.0000	-3.409%	2	1,410	-88.941%
2026-01-13	88.0000	88.0000	88.0000	88.0000	+13.009%	1	1,410	-89.318%
2025-12-31	77.3000	77.8700	77.3000	77.8700	-4.921%	2	1,410	-87.929%
2025-12-29	81.9000	81.9000	81.9000	81.9000	+7.763%	1	1,410	-88.523%
2025-12-22	75.5000	77.4000	75.5000	76.0000	+23.017%	6	1,410	-87.632%
2025-12-04	61.7800	61.7800	61.7800	61.7800	-4.380%	1	1,412	-84.785%
2025-12-01	64.6100	64.6100	64.6100	64.6100	-4.845%	1	1,412	-85.451%
2025-11-14	68.0000	68.0000	67.9000	67.9000	+0.444%	5	1,412	-86.156%
2025-11-13	67.0000	67.6000	67.0000	67.6000	+0.896%	2	1,410	-86.095%
2025-11-12	67.0000	67.0000	67.0000	67.0000	+12.040%	1	1,411	-85.970%
2025-11-07	59.8000	59.8000	59.8000	59.8000	-5.079%	4	1,411	-84.281%
2025-11-06	63.0000	63.0000	63.0000	63.0000	-9.313%	1	1,411	-85.079%
2025-11-05	69.4700	69.4700	69.4700	69.4700	-0.158%	1	1,411	-86.469%
2025-11-04	68.2000	69.5800	67.0000	69.5800	+11.328%	6	1,411	-86.490%
2025-10-31	65.5000	65.5000	62.5000	62.5000	-2.344%	2	1,411	-84.960%
2025-10-28	65.0000	65.0000	64.0000	64.0000	+12.281%	6	1,410	-85.313%
2025-10-21	57.0000	57.0000	57.0000	57.0000	+6.145%	1	1,410	-83.509%
2025-10-20	54.5300	54.5300	53.7000	53.7000	+0.374%	2	1,410	-82.495%
2025-10-17	52.7000	53.5000	52.7000	53.5000	+1.711%	3	1,410	-82.430%
2025-10-16	54.3300	54.3300	52.6000	52.6000	-10.847%	4	1,409	-82.129%
2025-10-15	60.5000	60.5000	59.0000	59.0000	+5.357%	2	1,409	-84.068%
2025-10-14	56.0000	56.0000	56.0000	56.0000	-8.795%	1	1,408	-83.214%
2025-10-10	63.1000	63.1000	61.4000	61.4000	-2.073%	4	1,408	-84.691%
2025-10-09	62.1000	62.7000	62.1000	62.7000	+9.424%	9	1,407	-85.008%
2025-10-08	57.3000	57.3000	57.3000	57.3000	-1.715%	1	1,407	-83.595%
2025-10-07	58.3000	58.3000	58.3000	58.3000	+9.896%	2	1,406	-83.877%
2025-10-06	54.1000	54.1000	53.0500	53.0500	-0.282%	2	1,406	-82.281%
2025-10-02	54.8500	54.8500	53.2000	53.2000	-11.333%	3	1,405	-82.331%
2025-09-30	61.6000	61.6000	59.6000	60.0000	-6.527%	7	1,405	-84.333%
2025-09-29	62.0000	64.2000	62.0000	64.1900	+2.704%	4	1,405	-85.356%
2025-09-26	62.8500	62.8500	62.5000	62.5000	+5.042%	5	1,405	-84.960%
2025-09-25	59.5000	59.5000	59.5000	59.5000	-8.602%	3	1,404	-84.202%
2025-09-24	62.0000	65.1000	62.0000	65.1000	+0.154%	2	1,406	-85.561%
2025-09-23	65.0000	65.0000	65.0000	65.0000	-9.722%	1	1,405	-85.538%
2025-09-22	73.4500	73.4500	72.0000	72.0000	-3.872%	53	1,405	-86.944%
2025-09-19	74.1000	75.0000	74.1000	74.9000	+4.609%	100	1,403	-87.450%
2025-09-18	71.6000	71.6000	71.6000	71.6000	-29.039%	5	1,403	-86.872%
2025-09-10	100.9000	100.9000	100.9000	100.9000	+2.949%	2	1,403	-90.684%
2025-09-08	98.0100	98.0100	98.0100	98.0100	-13.265%	1	1,401	-90.409%
2025-08-11	113.0000	113.0000	113.0000	113.0000	+28.045%	1	1,400	-91.681%
2025-05-29	88.2500	88.2500	88.2500	88.2500	-0.843%	1	1,402	-89.348%
2025-05-27	89.0000	89.0000	89.0000	89.0000	+58.929%	1	1,403	-89.438%
2025-04-09	52.8000	56.0100	52.8000	56.0000	+30.233%	8	1,403	-83.214%
2025-04-07	43.0000	43.0000	43.0000	43.0000	-27.852%	1,471	1,396	-78.140%
2025-04-04	59.6000	59.6000	59.6000	59.6000	-22.092%	8	1,479	-84.228%
2025-04-03	76.5000	76.5000	76.5000	76.5000	-6.250%	1	1,483	-87.712%
2025-03-31	81.6000	81.6000	81.6000	81.6000	-6.207%	1	1,484	-88.480%
2025-03-24	87.0000	87.0000	87.0000	87.0000	+8.750%	1	1,485	-89.195%
2025-03-18	80.0000	80.0000	80.0000	80.0000	-2.320%	1	1,486	-88.250%
2025-03-17	78.8500	81.9500	78.2500	81.9000	+3.396%	1,479	1,485	-88.523%
2025-03-10	78.5000	79.2100	78.5000	79.2100	-27.330%	5	6	-88.133%
2025-02-11	109.0000	109.0000	109.0000	109.0000	+13.024%	1	3	-91.376%
2025-02-03	96.4400	96.4400	96.4400	96.4400	+29.450%	1	2	-90.253%
2025-01-10	74.5000	74.5000	74.5000	74.5000	-9.146%	2	2	-87.383%
2024-10-28	82.0000	82.0000	82.0000	82.0000	0.000%	1	1	-88.537%