Dark

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

EOD

Sep 28, 2026

3.68+31.900%(+0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.6800	3.6800	3.6800	3.6800	+31.900%	1	18	0.000%
2026-09-18	2.7900	2.7900	2.7900	2.7900	-74.955%	1	17	+31.900%
2026-09-03	11.1400	11.1400	11.1400	11.1400	+12.525%	2	17	-66.966%
2026-08-28	9.9000	9.9000	9.9000	9.9000	+12.500%	1	17	-62.828%
2026-08-20	8.3300	8.8000	8.3300	8.8000	+14.286%	3	18	-58.182%
2026-08-06	7.7000	7.7000	7.7000	7.7000	-15.385%	1	18	-52.208%
2026-07-31	9.1000	9.1000	9.1000	9.1000	+15.044%	8	18	-59.560%
2026-07-30	7.9100	7.9100	7.9100	7.9100	-32.393%	1	10	-53.477%
2026-07-23	11.8000	11.9000	11.7000	11.7000	-19.310%	8	10	-68.547%
2026-07-22	14.5000	14.5000	14.5000	14.5000	-29.268%	6	8	-74.621%
2026-07-17	20.8000	20.8000	20.5000	20.5000	+72.269%	2	2	-82.049%
2026-06-03	11.9000	11.9000	11.9000	11.9000	-20.667%	1	1,110	-69.076%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+14.504%	1	1,110	-75.467%
2026-05-20	13.1000	13.1000	13.1000	13.1000	+20.183%	2	1,110	-71.908%
2026-05-14	10.9000	10.9000	10.9000	10.9000	-18.596%	1	1,110	-66.239%
2026-05-13	13.3900	13.3900	13.3900	13.3900	-25.611%	1	1,111	-72.517%
2026-05-12	18.0000	18.0000	18.0000	18.0000	-20.000%	1	1,111	-79.556%
2026-04-24	22.5000	22.5000	22.5000	22.5000	+8.696%	1	1,111	-83.644%
2026-04-15	20.7000	20.7000	20.7000	20.7000	-15.164%	1	1,111	-82.222%
2026-04-06	24.4000	24.4000	24.4000	24.4000	+9.026%	1	1,111	-84.918%
2026-03-31	22.3800	22.3800	22.3800	22.3800	+11.454%	2	1,111	-83.557%
2026-03-24	20.0800	20.0800	20.0800	20.0800	-16.853%	2	1,112	-81.673%
2026-03-18	24.1500	24.1500	24.1500	24.1500	+1.899%	1	1,112	-84.762%
2026-03-13	23.7000	23.7000	23.7000	23.7000	-12.417%	2	1,112	-84.473%
2026-03-10	27.0200	27.1000	27.0200	27.0600	-12.710%	4	1,112	-86.401%
2026-03-03	31.0000	31.0000	31.0000	31.0000	+12.933%	1	1,115	-88.129%
2026-02-26	26.0000	27.7000	26.0000	27.4500	+30.714%	5	1,114	-86.594%
2026-02-24	19.3700	21.0000	19.3700	21.0000	+12.299%	4	1,114	-82.476%
2026-02-13	18.7000	18.7000	18.7000	18.7000	+23.026%	1	1,113	-80.321%
2026-02-11	15.0600	15.2000	15.0600	15.2000	-13.143%	15	1,113	-75.789%
2026-02-10	17.5000	17.5000	17.5000	17.5000	-39.655%	1	1,113	-78.971%
2026-02-04	30.4500	30.5000	29.0000	29.0000	-25.258%	5	1,113	-87.310%
2026-02-03	34.0000	41.9000	34.0000	38.8000	-52.158%	12	1,114	-90.515%
2026-01-15	81.1000	81.1000	81.1000	81.1000	+10.190%	2	1,120	-95.462%
2026-01-13	74.2000	74.2000	73.6000	73.6000	-0.541%	2	1,121	-95.000%
2026-01-07	74.0000	74.0000	74.0000	74.0000	+3.453%	1	1,122	-95.027%
2026-01-05	71.5300	71.5300	71.5300	71.5300	+21.237%	1	1,122	-94.855%
2026-01-02	59.0000	59.0000	59.0000	59.0000	-9.091%	1	1,122	-93.763%
2025-12-31	65.4000	65.4000	64.9000	64.9000	-3.134%	7	1,125	-94.330%
2025-12-26	67.0000	67.0000	67.0000	67.0000	0.000%	1	1,125	-94.507%
2025-12-23	67.0000	67.0000	67.0000	67.0000	+7.631%	1	1,126	-94.507%
2025-12-22	62.2500	62.2500	62.2500	62.2500	+8.299%	1	1,127	-94.088%
2025-12-19	57.4800	57.4800	57.4800	57.4800	+0.314%	2	1,127	-93.598%
2025-12-17	58.2400	58.2600	57.3000	57.3000	+15.758%	3	1,127	-93.578%
2025-12-11	49.5000	49.5000	49.5000	49.5000	-2.174%	1	1,126	-92.566%
2025-12-02	51.0000	51.0000	50.6000	50.6000	-6.539%	3	1,127	-92.727%
2025-12-01	54.1400	54.1400	54.1400	54.1400	+1.196%	1	1,127	-93.203%
2025-11-26	53.5000	53.5000	53.5000	53.5000	+2.294%	1	1,128	-93.121%
2025-11-25	51.8000	52.5000	51.8000	52.3000	-1.321%	15	1,128	-92.964%
2025-11-19	53.0000	53.1000	53.0000	53.0000	+1.533%	6	1,128	-93.057%
2025-11-18	51.3900	52.2000	51.3900	52.2000	-10.000%	6	1,128	-92.950%
2025-11-14	58.0000	58.0000	58.0000	58.0000	-4.762%	2	1,128	-93.655%
2025-11-13	60.1000	60.9000	60.1000	60.9000	+9.730%	3	1,128	-93.957%
2025-11-12	55.5000	55.5000	55.5000	55.5000	-0.893%	1	1,131	-93.369%
2025-11-11	56.0000	56.0000	56.0000	56.0000	+4.673%	1	1,130	-93.429%
2025-11-10	53.5000	53.5000	53.5000	53.5000	+5.108%	1	1,130	-93.121%
2025-11-07	51.2600	51.3000	50.3000	50.9000	-1.643%	4	1,130	-92.770%
2025-10-30	56.5000	56.9300	51.6900	51.7500	+13.987%	14	1,133	-92.889%
2025-10-29	47.0000	47.0000	45.4000	45.4000	-15.926%	2	1,138	-91.894%
2025-10-28	54.0000	54.0000	54.0000	54.0000	-0.917%	1	1,137	-93.185%
2025-10-27	54.5000	54.5000	54.5000	54.5000	+13.071%	1	1,138	-93.248%
2025-10-21	48.2000	48.2000	48.2000	48.2000	+6.402%	1	1,138	-92.365%
2025-10-20	44.5000	45.3000	44.5000	45.3000	-17.486%	3	1,138	-91.876%
2025-10-14	47.0000	54.9000	47.0000	54.9000	+7.647%	2	1,138	-93.297%
2025-10-10	54.7900	54.7900	51.0000	51.0000	-0.836%	2	1,138	-92.784%
2025-10-09	49.5000	52.0000	49.5000	51.4300	+6.701%	6	1,137	-92.845%
2025-10-08	48.2000	48.2000	48.2000	48.2000	+5.702%	1	1,135	-92.365%
2025-10-03	46.8000	46.8000	45.6000	45.6000	+4.110%	2	1,135	-91.930%
2025-10-02	46.5000	46.5000	43.8000	43.8000	-16.412%	5	1,134	-91.598%
2025-09-26	52.4000	52.4000	52.4000	52.4000	+4.800%	2	1,134	-92.977%
2025-09-25	50.0000	50.0000	50.0000	50.0000	-3.846%	2	1,132	-92.640%
2025-09-24	52.0000	52.0000	52.0000	52.0000	-13.333%	1	1,132	-92.923%
2025-09-23	60.0000	60.0000	60.0000	60.0000	-1.639%	1	1,132	-93.867%
2025-09-22	63.6000	63.6000	61.0000	61.0000	-27.853%	2	1,132	-93.967%
2025-09-16	84.5500	84.5500	84.5500	84.5500	+3.022%	1	1,132	-95.648%
2025-09-08	82.0700	82.0700	82.0700	82.0700	-3.956%	1	1,132	-95.516%
2025-09-02	85.4500	85.4500	85.4500	85.4500	-5.580%	1	1,132	-95.693%
2025-08-29	90.5000	90.5000	90.5000	90.5000	+16.175%	1	1,133	-95.934%
2025-05-12	76.6500	77.9000	76.6500	77.9000	+1.366%	2	1,136	-95.276%
2025-05-07	76.8500	76.8500	76.8500	76.8500	+45.825%	2	1,136	-95.211%
2025-04-11	52.7000	52.7000	52.7000	52.7000	+19.936%	2	1,136	-93.017%
2025-04-07	43.9400	43.9400	43.9400	43.9400	-30.585%	1	1,137	-91.625%
2025-03-14	63.3000	63.3000	63.3000	63.3000	+1.280%	2	1,136	-94.186%
2025-03-12	63.0000	63.0000	59.4000	62.5000	-5.303%	2,469	4,515	-94.112%
2025-03-11	66.0000	66.0000	66.0000	66.0000	-20.097%	25	2,510	-94.424%
2025-03-07	82.6000	82.6000	82.6000	82.6000	-12.593%	2,420	2,510	-95.545%
2025-02-25	94.5000	94.5000	94.5000	94.5000	+2.717%	2	1,300	-96.106%
2025-02-11	92.0000	92.0000	92.0000	92.0000	+6.481%	1	1,300	-96.000%
2025-02-07	86.6300	86.6300	86.4000	86.4000	+1.719%	4	1,301	-95.741%
2025-02-03	84.9400	84.9400	84.9400	84.9400	-0.887%	1	1,299	-95.668%
2025-01-27	80.5000	86.0000	80.5000	85.7000	+12.173%	872	1,299	-95.706%
2025-01-21	77.0000	77.0000	76.4000	76.4000	+1.935%	7	51	-95.183%
2025-01-17	78.8000	78.8000	74.9500	74.9500	-4.886%	764	51	-95.090%
2024-12-13	78.7500	78.8000	78.7500	78.8000	+9.902%	102	51	-95.330%
2024-10-28	71.7000	71.7000	71.7000	71.7000	0.000%	1	1	-94.868%