Dark

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

EOD

Aug 13, 2026

8.77-17.264%(-1.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.7700	8.7700	8.7700	8.7700	-17.264%	10	105	0.000%
2026-08-04	10.5000	10.7000	10.5000	10.6000	+11.579%	6	105	-17.264%
2026-08-03	9.5000	9.5000	9.5000	9.5000	-14.414%	1	109	-7.684%
2026-07-31	10.7000	11.1000	10.6900	11.1000	+2.116%	53	110	-20.991%
2026-07-30	10.8700	10.8700	10.8700	10.8700	-21.060%	5	60	-19.319%
2026-07-23	13.7000	13.8100	13.6000	13.7700	-42.143%	48	56	-36.311%
2026-07-20	24.1000	24.1000	23.8000	23.8000	-0.418%	8	14	-63.151%
2026-07-17	23.8000	23.9000	23.5000	23.9000	+11.163%	6	6	-63.305%
2026-07-06	20.6000	21.5000	20.6000	21.5000	+86.957%	2	2	-59.209%
2026-06-26	11.8000	11.8000	11.5000	11.5000	+13.861%	7	359	-23.739%
2026-06-25	9.7500	10.1000	9.7500	10.1000	+2.020%	2	362	-13.168%
2026-06-24	9.9000	9.9000	9.9000	9.9000	+3.233%	2	361	-11.414%
2026-06-23	9.5900	9.5900	9.5900	9.5900	-25.078%	2	361	-8.551%
2026-06-18	12.8000	12.8000	12.8000	12.8000	-23.123%	1	363	-31.484%
2026-06-15	15.3000	16.6500	15.3000	16.6500	-5.932%	6	363	-47.327%
2026-06-10	17.9900	17.9900	17.7000	17.7000	+5.169%	2	363	-50.452%
2026-06-04	16.8300	16.8300	16.8300	16.8300	+28.966%	1	363	-47.891%
2026-06-03	14.9000	14.9000	13.0500	13.0500	-13.000%	6	364	-32.797%
2026-06-02	16.0700	16.0700	15.0000	15.0000	-14.773%	2	360	-41.533%
2026-05-29	17.6000	17.6000	17.6000	17.6000	+17.021%	2	358	-50.170%
2026-05-21	12.2000	15.0400	12.2000	15.0400	+16.139%	3	357	-41.689%
2026-05-20	12.9500	12.9500	12.9500	12.9500	-18.348%	1	357	-32.278%
2026-05-19	15.8600	15.8600	15.8600	15.8600	+13.286%	1	358	-44.704%
2026-05-18	14.0000	14.0000	14.0000	14.0000	+2.190%	2	358	-37.357%
2026-05-13	16.5200	16.5200	13.7000	13.7000	-31.466%	8	358	-35.985%
2026-05-07	18.9000	20.5000	18.9000	19.9900	+9.235%	236	358	-56.128%
2026-05-06	18.3000	18.3000	18.3000	18.3000	-7.576%	1	161	-52.077%
2026-05-04	19.8000	19.8000	19.8000	19.8000	-4.808%	1	161	-55.707%
2026-04-30	22.3300	22.3300	20.8000	20.8000	-5.455%	18	160	-57.837%
2026-04-29	22.0000	22.0000	22.0000	22.0000	-31.250%	2	168	-60.136%
2026-04-22	31.0400	32.0000	31.0400	32.0000	+48.148%	28	168	-72.594%
2026-04-14	22.3400	22.3400	21.6000	21.6000	-23.675%	5	157	-59.398%
2026-04-08	28.3000	28.3000	28.3000	28.3000	+4.815%	1	155	-69.011%
2026-04-07	27.0000	27.0000	27.0000	27.0000	+8.216%	1	154	-67.519%
2026-03-20	24.9500	24.9500	24.9500	24.9500	-5.133%	3	153	-64.850%
2026-03-13	26.3000	26.3000	26.3000	26.3000	-0.228%	2	153	-66.654%
2026-03-12	26.7800	26.7800	26.3600	26.3600	-14.968%	2	151	-66.730%
2026-03-10	31.1600	33.2000	30.8500	31.0000	-4.674%	24	151	-71.710%
2026-03-09	32.8000	32.8000	32.4700	32.5200	-8.394%	45	145	-73.032%
2026-03-04	35.5000	35.5000	35.5000	35.5000	+2.899%	5	143	-75.296%
2026-03-03	32.5700	34.5000	32.5700	34.5000	+4.545%	11	144	-74.580%
2026-03-02	32.6500	33.0000	32.6500	33.0000	+6.520%	3	152	-73.424%
2026-02-26	30.7200	31.0800	30.7200	30.9800	+23.426%	42	154	-71.691%
2026-02-25	24.9900	25.1000	24.9900	25.1000	+6.266%	2	165	-65.060%
2026-02-24	21.2700	24.2500	21.2700	23.6200	+11.153%	141	165	-62.870%
2026-02-23	21.8700	21.8700	21.2500	21.2500	-3.803%	2	157	-58.729%
2026-02-20	22.0000	22.9000	22.0000	22.0900	-2.515%	4	156	-60.299%
2026-02-19	22.8900	22.8900	22.4500	22.6600	-9.251%	6	156	-61.297%
2026-02-18	24.9700	24.9700	24.9700	24.9700	+15.602%	1	156	-64.878%
2026-02-13	22.0000	22.0000	21.6000	21.6000	+45.946%	6	150	-59.398%
2026-02-12	15.0500	15.0500	14.8000	14.8000	-8.075%	22	150	-40.743%
2026-02-11	18.5000	18.5000	16.1000	16.1000	-10.556%	3	140	-45.528%
2026-02-10	18.0000	18.0000	18.0000	18.0000	-39.698%	1	139	-51.278%
2026-02-09	29.8500	29.8500	29.8500	29.8500	-6.719%	1	138	-70.620%
2026-02-06	32.0000	32.0000	32.0000	32.0000	-8.832%	1	137	-72.594%
2026-02-05	35.8000	35.8000	35.1000	35.1000	-13.971%	4	137	-75.014%
2026-02-04	33.9500	43.6000	32.5000	40.8000	-42.881%	16	137	-78.505%
2026-01-29	71.4300	71.4300	71.4300	71.4300	+3.522%	2	124	-87.722%
2026-01-21	69.0000	69.0000	69.0000	69.0000	-18.149%	2	126	-87.290%
2026-01-14	84.3000	84.3000	84.3000	84.3000	-0.225%	2	126	-89.597%
2026-01-09	84.4900	84.4900	84.4900	84.4900	+0.344%	2	126	-89.620%
2026-01-08	83.4100	84.2000	83.4100	84.2000	+10.789%	4	126	-89.584%
2026-01-05	76.0000	76.0000	76.0000	76.0000	+6.592%	7	124	-88.461%
2025-12-31	71.4000	71.4000	71.2000	71.3000	+3.109%	6	124	-87.700%
2025-12-22	68.0000	69.1500	68.0000	69.1500	+12.439%	2	125	-87.317%
2025-12-18	61.5000	61.5000	61.5000	61.5000	-2.536%	1	125	-85.740%
2025-12-17	63.1000	63.1000	63.1000	63.1000	+13.285%	1	125	-86.101%
2025-12-11	55.4000	55.7000	55.4000	55.7000	-4.460%	3	128	-84.255%
2025-12-04	59.0000	59.0000	58.0000	58.3000	0.000%	4	126	-84.957%
2025-12-01	58.4500	58.4500	58.3000	58.3000	+3.004%	8	124	-84.957%
2025-11-19	56.6000	56.6000	56.6000	56.6000	-12.248%	1	132	-84.505%
2025-11-14	64.6000	64.6000	64.5000	64.5000	-2.273%	2	133	-86.403%
2025-11-13	65.9200	66.0000	65.1800	66.0000	+7.317%	5	133	-86.712%
2025-11-12	62.0000	62.0000	61.5000	61.5000	+4.237%	4	130	-85.740%
2025-11-11	59.0000	59.0000	59.0000	59.0000	+3.327%	1	131	-85.136%
2025-11-06	59.0000	59.0000	57.1000	57.1000	-3.188%	5	131	-84.641%
2025-10-31	58.9000	58.9800	58.9000	58.9800	+0.136%	2	131	-85.131%
2025-10-30	62.0000	62.0000	58.9000	58.9000	+16.059%	4	133	-85.110%
2025-10-29	50.7500	50.7500	50.7500	50.7500	-14.706%	3	134	-82.719%
2025-10-28	59.5000	59.5000	59.5000	59.5000	+13.550%	1	131	-85.261%
2025-10-22	52.0900	52.4000	52.0900	52.4000	+7.664%	11	131	-83.263%
2025-10-16	48.7000	48.7000	48.6700	48.6700	-12.259%	3	126	-81.981%
2025-10-13	55.4700	55.4700	55.4700	55.4700	-2.684%	4	125	-84.190%
2025-10-10	57.6700	57.6700	56.4000	57.0000	+1.010%	5	121	-84.614%
2025-10-09	58.0000	58.0000	56.4300	56.4300	+10.000%	2	120	-84.459%
2025-10-08	51.3000	51.3000	51.3000	51.3000	-0.388%	2	120	-82.904%
2025-10-07	51.5000	51.5000	51.5000	51.5000	+6.846%	1	117	-82.971%
2025-10-06	48.7000	48.7000	47.6000	48.2000	-3.600%	5	117	-81.805%
2025-10-03	50.4000	51.4800	50.0000	50.0000	+0.604%	14	114	-82.460%
2025-10-02	50.9500	51.9400	49.7000	49.7000	-3.682%	6	104	-82.354%
2025-10-01	53.5000	53.5000	51.6000	51.6000	-7.626%	21	98	-83.004%
2025-09-30	58.7300	58.7300	55.8600	55.8600	-2.172%	4	87	-84.300%
2025-09-29	57.1000	57.1000	57.1000	57.1000	+3.818%	51	84	-84.641%
2025-09-26	55.0000	55.0000	55.0000	55.0000	+0.548%	1	38	-84.055%
2025-09-25	54.7000	54.7000	54.7000	54.7000	-5.852%	1	38	-83.967%
2025-09-24	58.1000	58.1000	58.1000	58.1000	-2.517%	2	38	-84.905%
2025-09-23	64.5000	64.5000	59.6000	59.6000	-12.353%	5	36	-85.285%
2025-09-22	68.0400	70.0000	68.0000	68.0000	+3.328%	5	33	-87.103%
2025-09-19	67.0000	67.0000	65.8100	65.8100	-3.049%	9	32	-86.674%
2025-09-18	67.5000	67.8800	67.0000	67.8800	-23.386%	3	26	-87.080%
2025-09-10	88.6000	88.6000	88.6000	88.6000	-7.001%	14	26	-90.102%
2025-09-09	95.2700	95.2700	95.2700	95.2700	+4.417%	2	18	-90.795%
2025-09-03	91.2400	91.2400	91.2400	91.2400	-5.938%	1	18	-90.388%
2025-08-26	97.0000	97.0000	97.0000	97.0000	+5.780%	2	18	-90.959%
2025-07-30	91.7000	91.7000	91.7000	91.7000	+4.812%	2	16	-90.436%
2025-07-14	87.4900	87.4900	87.4900	87.4900	+6.904%	1	15	-89.976%
2025-06-02	81.8400	81.8400	81.8400	81.8400	+2.109%	1	16	-89.284%
2025-05-06	80.1500	80.1500	80.1500	80.1500	+1.456%	1	17	-89.058%
2025-05-01	80.0000	80.0000	79.0000	79.0000	+31.667%	2	17	-88.899%
2025-04-23	60.0000	60.0000	60.0000	60.0000	-4.762%	1	16	-85.383%
2025-04-16	63.0000	63.0000	63.0000	63.0000	-3.861%	1	15	-86.079%
2025-04-14	65.5300	65.5300	65.5300	65.5300	+13.767%	1	15	-86.617%
2025-04-11	57.6000	57.6000	57.6000	57.6000	-6.341%	2	14	-84.774%
2025-04-10	61.5000	61.5000	61.5000	61.5000	-3.089%	1	13	-85.740%
2025-04-09	49.3000	63.4600	49.3000	63.4600	-15.092%	6	14	-86.180%
2025-03-17	74.7400	74.7400	74.7400	74.7400	+2.665%	1	11	-88.266%
2025-03-07	72.8000	72.8000	72.8000	72.8000	-24.948%	2	10	-87.953%
2025-02-28	97.7700	98.0000	97.0000	97.0000	-3.000%	28	9	-90.959%
2025-02-25	100.0000	100.0000	100.0000	100.0000	-7.664%	2	7	-91.230%
2025-02-14	110.4000	110.4000	108.3000	108.3000	+33.292%	30	7	-91.902%
2025-01-17	81.2500	81.2500	81.2500	81.2500	+19.538%	4	7	-89.206%
2025-01-13	67.9700	67.9700	67.9700	67.9700	-21.603%	1	7	-87.097%
2024-12-13	86.3000	86.7000	86.2000	86.7000	+14.713%	10	6	-89.885%
2024-11-04	75.5800	75.5800	75.5800	75.5800	-20.442%	1	1	-88.396%
2024-09-25	95.0000	95.0000	95.0000	95.0000	0.000%	1	1	-90.768%