Dark

SPGI20270115C500
SPGI Jan 15 2027 500.00 Call (SPGI270115C00500000)
option OPRA

EOD

Sep 30, 2026

1.90-50.521%(-1.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9000	1.9000	1.9000	1.9000	-50.521%	2	110	0.000%
2026-09-17	3.8400	3.8400	3.8400	3.8400	-46.667%	1	110	-50.521%
2026-09-09	7.3500	7.3500	7.2000	7.2000	-36.283%	2	110	-73.611%
2026-09-04	12.0000	12.0000	11.3000	11.3000	-5.042%	8	108	-83.186%
2026-09-01	15.8400	15.8400	11.9000	11.9000	0.000%	5	108	-84.034%
2026-08-28	11.9000	11.9000	11.9000	11.9000	+8.379%	1	108	-84.034%
2026-08-27	12.1000	12.1000	10.9800	10.9800	-0.182%	2	108	-82.696%
2026-08-24	12.0800	12.0800	11.0000	11.0000	+8.696%	2	107	-82.727%
2026-08-20	10.1200	10.1200	10.1200	10.1200	+11.823%	1	106	-81.225%
2026-08-19	9.0500	9.0500	9.0500	9.0500	+25.694%	1	106	-79.006%
2026-08-17	8.2500	8.2500	7.2000	7.2000	-17.241%	9	106	-73.611%
2026-08-14	10.0000	10.0000	8.7000	8.7000	-0.798%	2	105	-78.161%
2026-08-13	8.7700	8.7700	8.7700	8.7700	-17.264%	10	105	-78.335%
2026-08-04	10.5000	10.7000	10.5000	10.6000	+11.579%	6	105	-82.075%
2026-08-03	9.5000	9.5000	9.5000	9.5000	-14.414%	1	109	-80.000%
2026-07-31	10.7000	11.1000	10.6900	11.1000	+2.116%	53	110	-82.883%
2026-07-30	10.8700	10.8700	10.8700	10.8700	-21.060%	5	60	-82.521%
2026-07-23	13.7000	13.8100	13.6000	13.7700	-42.143%	48	56	-86.202%
2026-07-20	24.1000	24.1000	23.8000	23.8000	-0.418%	8	14	-92.017%
2026-07-17	23.8000	23.9000	23.5000	23.9000	+11.163%	6	6	-92.050%
2026-07-06	20.6000	21.5000	20.6000	21.5000	+86.957%	2	2	-91.163%
2026-06-26	11.8000	11.8000	11.5000	11.5000	+13.861%	7	359	-83.478%
2026-06-25	9.7500	10.1000	9.7500	10.1000	+2.020%	2	362	-81.188%
2026-06-24	9.9000	9.9000	9.9000	9.9000	+3.233%	2	361	-80.808%
2026-06-23	9.5900	9.5900	9.5900	9.5900	-25.078%	2	361	-80.188%
2026-06-18	12.8000	12.8000	12.8000	12.8000	-23.123%	1	363	-85.156%
2026-06-15	15.3000	16.6500	15.3000	16.6500	-5.932%	6	363	-88.589%
2026-06-10	17.9900	17.9900	17.7000	17.7000	+5.169%	2	363	-89.266%
2026-06-04	16.8300	16.8300	16.8300	16.8300	+28.966%	1	363	-88.711%
2026-06-03	14.9000	14.9000	13.0500	13.0500	-13.000%	6	364	-85.441%
2026-06-02	16.0700	16.0700	15.0000	15.0000	-14.773%	2	360	-87.333%
2026-05-29	17.6000	17.6000	17.6000	17.6000	+17.021%	2	358	-89.205%
2026-05-21	12.2000	15.0400	12.2000	15.0400	+16.139%	3	357	-87.367%
2026-05-20	12.9500	12.9500	12.9500	12.9500	-18.348%	1	357	-85.328%
2026-05-19	15.8600	15.8600	15.8600	15.8600	+13.286%	1	358	-88.020%
2026-05-18	14.0000	14.0000	14.0000	14.0000	+2.190%	2	358	-86.429%
2026-05-13	16.5200	16.5200	13.7000	13.7000	-31.466%	8	358	-86.131%
2026-05-07	18.9000	20.5000	18.9000	19.9900	+9.235%	236	358	-90.495%
2026-05-06	18.3000	18.3000	18.3000	18.3000	-7.576%	1	161	-89.617%
2026-05-04	19.8000	19.8000	19.8000	19.8000	-4.808%	1	161	-90.404%
2026-04-30	22.3300	22.3300	20.8000	20.8000	-5.455%	18	160	-90.865%
2026-04-29	22.0000	22.0000	22.0000	22.0000	-31.250%	2	168	-91.364%
2026-04-22	31.0400	32.0000	31.0400	32.0000	+48.148%	28	168	-94.063%
2026-04-14	22.3400	22.3400	21.6000	21.6000	-23.675%	5	157	-91.204%
2026-04-08	28.3000	28.3000	28.3000	28.3000	+4.815%	1	155	-93.286%
2026-04-07	27.0000	27.0000	27.0000	27.0000	+8.216%	1	154	-92.963%
2026-03-20	24.9500	24.9500	24.9500	24.9500	-5.133%	3	153	-92.385%
2026-03-13	26.3000	26.3000	26.3000	26.3000	-0.228%	2	153	-92.776%
2026-03-12	26.7800	26.7800	26.3600	26.3600	-14.968%	2	151	-92.792%
2026-03-10	31.1600	33.2000	30.8500	31.0000	-4.674%	24	151	-93.871%
2026-03-09	32.8000	32.8000	32.4700	32.5200	-8.394%	45	145	-94.157%
2026-03-04	35.5000	35.5000	35.5000	35.5000	+2.899%	5	143	-94.648%
2026-03-03	32.5700	34.5000	32.5700	34.5000	+4.545%	11	144	-94.493%
2026-03-02	32.6500	33.0000	32.6500	33.0000	+6.520%	3	152	-94.242%
2026-02-26	30.7200	31.0800	30.7200	30.9800	+23.426%	42	154	-93.867%
2026-02-25	24.9900	25.1000	24.9900	25.1000	+6.266%	2	165	-92.430%
2026-02-24	21.2700	24.2500	21.2700	23.6200	+11.153%	141	165	-91.956%
2026-02-23	21.8700	21.8700	21.2500	21.2500	-3.803%	2	157	-91.059%
2026-02-20	22.0000	22.9000	22.0000	22.0900	-2.515%	4	156	-91.399%
2026-02-19	22.8900	22.8900	22.4500	22.6600	-9.251%	6	156	-91.615%
2026-02-18	24.9700	24.9700	24.9700	24.9700	+15.602%	1	156	-92.391%
2026-02-13	22.0000	22.0000	21.6000	21.6000	+45.946%	6	150	-91.204%
2026-02-12	15.0500	15.0500	14.8000	14.8000	-8.075%	22	150	-87.162%
2026-02-11	18.5000	18.5000	16.1000	16.1000	-10.556%	3	140	-88.199%
2026-02-10	18.0000	18.0000	18.0000	18.0000	-39.698%	1	139	-89.444%
2026-02-09	29.8500	29.8500	29.8500	29.8500	-6.719%	1	138	-93.635%
2026-02-06	32.0000	32.0000	32.0000	32.0000	-8.832%	1	137	-94.063%
2026-02-05	35.8000	35.8000	35.1000	35.1000	-13.971%	4	137	-94.587%
2026-02-04	33.9500	43.6000	32.5000	40.8000	-42.881%	16	137	-95.343%
2026-01-29	71.4300	71.4300	71.4300	71.4300	+3.522%	2	124	-97.340%
2026-01-21	69.0000	69.0000	69.0000	69.0000	-18.149%	2	126	-97.246%
2026-01-14	84.3000	84.3000	84.3000	84.3000	-0.225%	2	126	-97.746%
2026-01-09	84.4900	84.4900	84.4900	84.4900	+0.344%	2	126	-97.751%
2026-01-08	83.4100	84.2000	83.4100	84.2000	+10.789%	4	126	-97.743%
2026-01-05	76.0000	76.0000	76.0000	76.0000	+6.592%	7	124	-97.500%
2025-12-31	71.4000	71.4000	71.2000	71.3000	+3.109%	6	124	-97.335%
2025-12-22	68.0000	69.1500	68.0000	69.1500	+12.439%	2	125	-97.252%
2025-12-18	61.5000	61.5000	61.5000	61.5000	-2.536%	1	125	-96.911%
2025-12-17	63.1000	63.1000	63.1000	63.1000	+13.285%	1	125	-96.989%
2025-12-11	55.4000	55.7000	55.4000	55.7000	-4.460%	3	128	-96.589%
2025-12-04	59.0000	59.0000	58.0000	58.3000	0.000%	4	126	-96.741%
2025-12-01	58.4500	58.4500	58.3000	58.3000	+3.004%	8	124	-96.741%
2025-11-19	56.6000	56.6000	56.6000	56.6000	-12.248%	1	132	-96.643%
2025-11-14	64.6000	64.6000	64.5000	64.5000	-2.273%	2	133	-97.054%
2025-11-13	65.9200	66.0000	65.1800	66.0000	+7.317%	5	133	-97.121%
2025-11-12	62.0000	62.0000	61.5000	61.5000	+4.237%	4	130	-96.911%
2025-11-11	59.0000	59.0000	59.0000	59.0000	+3.327%	1	131	-96.780%
2025-11-06	59.0000	59.0000	57.1000	57.1000	-3.188%	5	131	-96.673%
2025-10-31	58.9000	58.9800	58.9000	58.9800	+0.136%	2	131	-96.779%
2025-10-30	62.0000	62.0000	58.9000	58.9000	+16.059%	4	133	-96.774%
2025-10-29	50.7500	50.7500	50.7500	50.7500	-14.706%	3	134	-96.256%
2025-10-28	59.5000	59.5000	59.5000	59.5000	+13.550%	1	131	-96.807%
2025-10-22	52.0900	52.4000	52.0900	52.4000	+7.664%	11	131	-96.374%
2025-10-16	48.7000	48.7000	48.6700	48.6700	-12.259%	3	126	-96.096%
2025-10-13	55.4700	55.4700	55.4700	55.4700	-2.684%	4	125	-96.575%
2025-10-10	57.6700	57.6700	56.4000	57.0000	+1.010%	5	121	-96.667%
2025-10-09	58.0000	58.0000	56.4300	56.4300	+10.000%	2	120	-96.633%
2025-10-08	51.3000	51.3000	51.3000	51.3000	-0.388%	2	120	-96.296%
2025-10-07	51.5000	51.5000	51.5000	51.5000	+6.846%	1	117	-96.311%
2025-10-06	48.7000	48.7000	47.6000	48.2000	-3.600%	5	117	-96.058%
2025-10-03	50.4000	51.4800	50.0000	50.0000	+0.604%	14	114	-96.200%
2025-10-02	50.9500	51.9400	49.7000	49.7000	-3.682%	6	104	-96.177%
2025-10-01	53.5000	53.5000	51.6000	51.6000	-7.626%	21	98	-96.318%
2025-09-30	58.7300	58.7300	55.8600	55.8600	-2.172%	4	87	-96.599%
2025-09-29	57.1000	57.1000	57.1000	57.1000	+3.818%	51	84	-96.673%
2025-09-26	55.0000	55.0000	55.0000	55.0000	+0.548%	1	38	-96.545%
2025-09-25	54.7000	54.7000	54.7000	54.7000	-5.852%	1	38	-96.527%
2025-09-24	58.1000	58.1000	58.1000	58.1000	-2.517%	2	38	-96.730%
2025-09-23	64.5000	64.5000	59.6000	59.6000	-12.353%	5	36	-96.812%
2025-09-22	68.0400	70.0000	68.0000	68.0000	+3.328%	5	33	-97.206%
2025-09-19	67.0000	67.0000	65.8100	65.8100	-3.049%	9	32	-97.113%
2025-09-18	67.5000	67.8800	67.0000	67.8800	-23.386%	3	26	-97.201%
2025-09-10	88.6000	88.6000	88.6000	88.6000	-7.001%	14	26	-97.856%
2025-09-09	95.2700	95.2700	95.2700	95.2700	+4.417%	2	18	-98.006%
2025-09-03	91.2400	91.2400	91.2400	91.2400	-5.938%	1	18	-97.918%
2025-08-26	97.0000	97.0000	97.0000	97.0000	+5.780%	2	18	-98.041%
2025-07-30	91.7000	91.7000	91.7000	91.7000	+4.812%	2	16	-97.928%
2025-07-14	87.4900	87.4900	87.4900	87.4900	+6.904%	1	15	-97.828%
2025-06-02	81.8400	81.8400	81.8400	81.8400	+2.109%	1	16	-97.678%
2025-05-06	80.1500	80.1500	80.1500	80.1500	+1.456%	1	17	-97.629%
2025-05-01	80.0000	80.0000	79.0000	79.0000	+31.667%	2	17	-97.595%
2025-04-23	60.0000	60.0000	60.0000	60.0000	-4.762%	1	16	-96.833%
2025-04-16	63.0000	63.0000	63.0000	63.0000	-3.861%	1	15	-96.984%
2025-04-14	65.5300	65.5300	65.5300	65.5300	+13.767%	1	15	-97.101%
2025-04-11	57.6000	57.6000	57.6000	57.6000	-6.341%	2	14	-96.701%
2025-04-10	61.5000	61.5000	61.5000	61.5000	-3.089%	1	13	-96.911%
2025-04-09	49.3000	63.4600	49.3000	63.4600	-15.092%	6	14	-97.006%
2025-03-17	74.7400	74.7400	74.7400	74.7400	+2.665%	1	11	-97.458%
2025-03-07	72.8000	72.8000	72.8000	72.8000	-24.948%	2	10	-97.390%
2025-02-28	97.7700	98.0000	97.0000	97.0000	-3.000%	28	9	-98.041%
2025-02-25	100.0000	100.0000	100.0000	100.0000	-7.664%	2	7	-98.100%
2025-02-14	110.4000	110.4000	108.3000	108.3000	+33.292%	30	7	-98.246%
2025-01-17	81.2500	81.2500	81.2500	81.2500	+19.538%	4	7	-97.662%
2025-01-13	67.9700	67.9700	67.9700	67.9700	-21.603%	1	7	-97.205%
2024-12-13	86.3000	86.7000	86.2000	86.7000	+14.713%	10	6	-97.809%
2024-11-04	75.5800	75.5800	75.5800	75.5800	-20.442%	1	1	-97.486%
2024-09-25	95.0000	95.0000	95.0000	95.0000	0.000%	1	1	-98.000%