Dark

SPGI20270115C510
SPGI Jan 15 2027 510.00 Call (SPGI270115C00510000)
option OPRA

EOD

Aug 6, 2026

7.70-15.385%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.7000	7.7000	7.7000	7.7000	-15.385%	1	18	0.000%
2026-07-31	9.1000	9.1000	9.1000	9.1000	+15.044%	8	18	-15.385%
2026-07-30	7.9100	7.9100	7.9100	7.9100	-32.393%	1	10	-2.655%
2026-07-23	11.8000	11.9000	11.7000	11.7000	-19.310%	8	10	-34.188%
2026-07-22	14.5000	14.5000	14.5000	14.5000	-29.268%	6	8	-46.897%
2026-07-17	20.8000	20.8000	20.5000	20.5000	+72.269%	2	2	-62.439%
2026-06-03	11.9000	11.9000	11.9000	11.9000	-20.667%	1	1,110	-35.294%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+14.504%	1	1,110	-48.667%
2026-05-20	13.1000	13.1000	13.1000	13.1000	+20.183%	2	1,110	-41.221%
2026-05-14	10.9000	10.9000	10.9000	10.9000	-18.596%	1	1,110	-29.358%
2026-05-13	13.3900	13.3900	13.3900	13.3900	-25.611%	1	1,111	-42.494%
2026-05-12	18.0000	18.0000	18.0000	18.0000	-20.000%	1	1,111	-57.222%
2026-04-24	22.5000	22.5000	22.5000	22.5000	+8.696%	1	1,111	-65.778%
2026-04-15	20.7000	20.7000	20.7000	20.7000	-15.164%	1	1,111	-62.802%
2026-04-06	24.4000	24.4000	24.4000	24.4000	+9.026%	1	1,111	-68.443%
2026-03-31	22.3800	22.3800	22.3800	22.3800	+11.454%	2	1,111	-65.594%
2026-03-24	20.0800	20.0800	20.0800	20.0800	-16.853%	2	1,112	-61.653%
2026-03-18	24.1500	24.1500	24.1500	24.1500	+1.899%	1	1,112	-68.116%
2026-03-13	23.7000	23.7000	23.7000	23.7000	-12.417%	2	1,112	-67.511%
2026-03-10	27.0200	27.1000	27.0200	27.0600	-12.710%	4	1,112	-71.545%
2026-03-03	31.0000	31.0000	31.0000	31.0000	+12.933%	1	1,115	-75.161%
2026-02-26	26.0000	27.7000	26.0000	27.4500	+30.714%	5	1,114	-71.949%
2026-02-24	19.3700	21.0000	19.3700	21.0000	+12.299%	4	1,114	-63.333%
2026-02-13	18.7000	18.7000	18.7000	18.7000	+23.026%	1	1,113	-58.824%
2026-02-11	15.0600	15.2000	15.0600	15.2000	-13.143%	15	1,113	-49.342%
2026-02-10	17.5000	17.5000	17.5000	17.5000	-39.655%	1	1,113	-56.000%
2026-02-04	30.4500	30.5000	29.0000	29.0000	-25.258%	5	1,113	-73.448%
2026-02-03	34.0000	41.9000	34.0000	38.8000	-52.158%	12	1,114	-80.155%
2026-01-15	81.1000	81.1000	81.1000	81.1000	+10.190%	2	1,120	-90.506%
2026-01-13	74.2000	74.2000	73.6000	73.6000	-0.541%	2	1,121	-89.538%
2026-01-07	74.0000	74.0000	74.0000	74.0000	+3.453%	1	1,122	-89.595%
2026-01-05	71.5300	71.5300	71.5300	71.5300	+21.237%	1	1,122	-89.235%
2026-01-02	59.0000	59.0000	59.0000	59.0000	-9.091%	1	1,122	-86.949%
2025-12-31	65.4000	65.4000	64.9000	64.9000	-3.134%	7	1,125	-88.136%
2025-12-26	67.0000	67.0000	67.0000	67.0000	0.000%	1	1,125	-88.507%
2025-12-23	67.0000	67.0000	67.0000	67.0000	+7.631%	1	1,126	-88.507%
2025-12-22	62.2500	62.2500	62.2500	62.2500	+8.299%	1	1,127	-87.631%
2025-12-19	57.4800	57.4800	57.4800	57.4800	+0.314%	2	1,127	-86.604%
2025-12-17	58.2400	58.2600	57.3000	57.3000	+15.758%	3	1,127	-86.562%
2025-12-11	49.5000	49.5000	49.5000	49.5000	-2.174%	1	1,126	-84.444%
2025-12-02	51.0000	51.0000	50.6000	50.6000	-6.539%	3	1,127	-84.783%
2025-12-01	54.1400	54.1400	54.1400	54.1400	+1.196%	1	1,127	-85.778%
2025-11-26	53.5000	53.5000	53.5000	53.5000	+2.294%	1	1,128	-85.607%
2025-11-25	51.8000	52.5000	51.8000	52.3000	-1.321%	15	1,128	-85.277%
2025-11-19	53.0000	53.1000	53.0000	53.0000	+1.533%	6	1,128	-85.472%
2025-11-18	51.3900	52.2000	51.3900	52.2000	-10.000%	6	1,128	-85.249%
2025-11-14	58.0000	58.0000	58.0000	58.0000	-4.762%	2	1,128	-86.724%
2025-11-13	60.1000	60.9000	60.1000	60.9000	+9.730%	3	1,128	-87.356%
2025-11-12	55.5000	55.5000	55.5000	55.5000	-0.893%	1	1,131	-86.126%
2025-11-11	56.0000	56.0000	56.0000	56.0000	+4.673%	1	1,130	-86.250%
2025-11-10	53.5000	53.5000	53.5000	53.5000	+5.108%	1	1,130	-85.607%
2025-11-07	51.2600	51.3000	50.3000	50.9000	-1.643%	4	1,130	-84.872%
2025-10-30	56.5000	56.9300	51.6900	51.7500	+13.987%	14	1,133	-85.121%
2025-10-29	47.0000	47.0000	45.4000	45.4000	-15.926%	2	1,138	-83.040%
2025-10-28	54.0000	54.0000	54.0000	54.0000	-0.917%	1	1,137	-85.741%
2025-10-27	54.5000	54.5000	54.5000	54.5000	+13.071%	1	1,138	-85.872%
2025-10-21	48.2000	48.2000	48.2000	48.2000	+6.402%	1	1,138	-84.025%
2025-10-20	44.5000	45.3000	44.5000	45.3000	-17.486%	3	1,138	-83.002%
2025-10-14	47.0000	54.9000	47.0000	54.9000	+7.647%	2	1,138	-85.974%
2025-10-10	54.7900	54.7900	51.0000	51.0000	-0.836%	2	1,138	-84.902%
2025-10-09	49.5000	52.0000	49.5000	51.4300	+6.701%	6	1,137	-85.028%
2025-10-08	48.2000	48.2000	48.2000	48.2000	+5.702%	1	1,135	-84.025%
2025-10-03	46.8000	46.8000	45.6000	45.6000	+4.110%	2	1,135	-83.114%
2025-10-02	46.5000	46.5000	43.8000	43.8000	-16.412%	5	1,134	-82.420%
2025-09-26	52.4000	52.4000	52.4000	52.4000	+4.800%	2	1,134	-85.305%
2025-09-25	50.0000	50.0000	50.0000	50.0000	-3.846%	2	1,132	-84.600%
2025-09-24	52.0000	52.0000	52.0000	52.0000	-13.333%	1	1,132	-85.192%
2025-09-23	60.0000	60.0000	60.0000	60.0000	-1.639%	1	1,132	-87.167%
2025-09-22	63.6000	63.6000	61.0000	61.0000	-27.853%	2	1,132	-87.377%
2025-09-16	84.5500	84.5500	84.5500	84.5500	+3.022%	1	1,132	-90.893%
2025-09-08	82.0700	82.0700	82.0700	82.0700	-3.956%	1	1,132	-90.618%
2025-09-02	85.4500	85.4500	85.4500	85.4500	-5.580%	1	1,132	-90.989%
2025-08-29	90.5000	90.5000	90.5000	90.5000	+16.175%	1	1,133	-91.492%
2025-05-12	76.6500	77.9000	76.6500	77.9000	+1.366%	2	1,136	-90.116%
2025-05-07	76.8500	76.8500	76.8500	76.8500	+45.825%	2	1,136	-89.980%
2025-04-11	52.7000	52.7000	52.7000	52.7000	+19.936%	2	1,136	-85.389%
2025-04-07	43.9400	43.9400	43.9400	43.9400	-30.585%	1	1,137	-82.476%
2025-03-14	63.3000	63.3000	63.3000	63.3000	+1.280%	2	1,136	-87.836%
2025-03-12	63.0000	63.0000	59.4000	62.5000	-5.303%	2,469	4,515	-87.680%
2025-03-11	66.0000	66.0000	66.0000	66.0000	-20.097%	25	2,510	-88.333%
2025-03-07	82.6000	82.6000	82.6000	82.6000	-12.593%	2,420	2,510	-90.678%
2025-02-25	94.5000	94.5000	94.5000	94.5000	+2.717%	2	1,300	-91.852%
2025-02-11	92.0000	92.0000	92.0000	92.0000	+6.481%	1	1,300	-91.630%
2025-02-07	86.6300	86.6300	86.4000	86.4000	+1.719%	4	1,301	-91.088%
2025-02-03	84.9400	84.9400	84.9400	84.9400	-0.887%	1	1,299	-90.935%
2025-01-27	80.5000	86.0000	80.5000	85.7000	+12.173%	872	1,299	-91.015%
2025-01-21	77.0000	77.0000	76.4000	76.4000	+1.935%	7	51	-89.921%
2025-01-17	78.8000	78.8000	74.9500	74.9500	-4.886%	764	51	-89.726%
2024-12-13	78.7500	78.8000	78.7500	78.8000	+9.902%	102	51	-90.228%
2024-10-28	71.7000	71.7000	71.7000	71.7000	0.000%	1	1	-89.261%