SPX270115C03200000
SPX Jan 15 2027 3200.00 Call
optionOPRA
EODOct 28, 2026
4,547.53USD+0.295%(+13.36)3Vol285OI
SPX270115C03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4,547.64 | 4,547.64 | 4,547.53 | 4,547.53 | +0.295% | 3 | 284 | 0.000% |
| 2026-10-27 | 4,534.17 | 4,534.17 | 4,534.17 | 4,534.17 | +0.769% | 1 | 285 | +0.295% |
| 2026-10-26 | 4,499.55 | 4,499.55 | 4,499.55 | 4,499.55 | -0.347% | 1 | 284 | +1.066% |
| 2026-10-22 | 4,515.21 | 4,515.21 | 4,515.21 | 4,515.21 | -0.634% | 1 | 285 | +0.716% |
| 2026-10-21 | 4,543.94 | 4,544.02 | 4,543.94 | 4,544.02 | +0.973% | 2 | 285 | +0.077% |
| 2026-10-20 | 4,500.34 | 4,500.34 | 4,500.23 | 4,500.23 | -0.529% | 2 | 286 | +1.051% |
| 2026-10-19 | 4,522.35 | 4,524.16 | 4,522.35 | 4,524.16 | +0.093% | 3 | 289 | +0.517% |
| 2026-10-16 | 4,574.27 | 4,574.27 | 4,519.94 | 4,519.94 | -0.604% | 3 | 288 | +0.610% |
| 2026-10-15 | 4,506.40 | 4,547.40 | 4,506.40 | 4,547.40 | -0.809% | 2 | 290 | +0.003% |
| 2026-10-14 | 4,606.63 | 4,606.63 | 4,584.48 | 4,584.48 | -0.708% | 3 | 290 | -0.806% |
| 2026-10-13 | 4,625.95 | 4,625.95 | 4,617.15 | 4,617.15 | -0.444% | 6 | 292 | -1.508% |
| 2026-10-12 | 4,637.64 | 4,637.72 | 4,637.64 | 4,637.72 | +0.686% | 4 | 292 | -1.945% |
| 2026-10-09 | 4,606.15 | 4,606.15 | 4,606.14 | 4,606.14 | +0.155% | 2 | 292 | -1.272% |
| 2026-10-08 | 4,598.34 | 4,599.03 | 4,598.34 | 4,599.03 | +0.084% | 4 | 292 | -1.120% |
| 2026-10-07 | 4,595.11 | 4,595.17 | 4,595.11 | 4,595.17 | -1.080% | 2 | 291 | -1.037% |
| 2026-10-06 | 4,645.32 | 4,645.32 | 4,645.32 | 4,645.32 | +1.931% | 1 | 290 | -2.105% |
| 2026-10-05 | 4,557.30 | 4,557.30 | 4,557.30 | 4,557.30 | +0.108% | 1 | 289 | -0.214% |
| 2026-10-02 | 4,554.35 | 4,554.35 | 4,542.65 | 4,552.40 | +1.948% | 3 | 287 | -0.107% |
| 2026-10-01 | 4,470.80 | 4,471.89 | 4,465.31 | 4,465.41 | -1.246% | 4 | 287 | +1.839% |
| 2026-09-30 | 4,522.02 | 4,522.02 | 4,521.75 | 4,521.75 | +0.411% | 2 | 287 | +0.570% |
| 2026-09-29 | 4,511.93 | 4,511.93 | 4,486.52 | 4,503.24 | -1.058% | 147 | 213 | +0.984% |
| 2026-09-25 | 4,550.26 | 4,551.38 | 4,550.26 | 4,551.38 | +0.287% | 2 | 213 | -0.085% |
| 2026-09-24 | 4,506.79 | 4,538.34 | 4,506.79 | 4,538.34 | -1.073% | 3 | 212 | +0.202% |
| 2026-09-23 | 4,587.57 | 4,587.57 | 4,587.57 | 4,587.57 | -0.251% | 6 | 217 | -0.873% |
| 2026-09-22 | 4,607.94 | 4,607.94 | 4,592.56 | 4,599.11 | +0.815% | 12 | 226 | -1.122% |
| 2026-09-21 | 4,535.54 | 4,561.92 | 4,535.52 | 4,561.92 | +2.302% | 12 | 232 | -0.315% |
| 2026-09-18 | 4,458.96 | 4,459.26 | 4,448.94 | 4,459.26 | +0.109% | 47 | 191 | +1.979% |
| 2026-09-17 | 4,454.32 | 4,454.40 | 4,454.32 | 4,454.40 | +0.468% | 2 | 190 | +2.091% |
| 2026-09-16 | 4,432.93 | 4,433.65 | 4,432.93 | 4,433.65 | -0.059% | 4 | 190 | +2.569% |
| 2026-09-15 | 4,435.44 | 4,436.27 | 4,435.44 | 4,436.27 | -0.110% | 2 | 190 | +2.508% |
| 2026-09-14 | 4,441.05 | 4,441.16 | 4,441.05 | 4,441.16 | -1.242% | 2 | 190 | +2.395% |
| 2026-09-11 | 4,498.10 | 4,498.10 | 4,497.01 | 4,497.01 | +1.603% | 2 | 190 | +1.123% |
| 2026-09-10 | 4,423.91 | 4,426.04 | 4,423.91 | 4,426.04 | -1.308% | 3 | 189 | +2.745% |
| 2026-09-09 | 4,484.71 | 4,484.71 | 4,484.71 | 4,484.71 | -0.574% | 1 | 188 | +1.401% |
| 2026-09-08 | 4,510.55 | 4,510.60 | 4,510.55 | 4,510.60 | -1.304% | 2 | 187 | +0.819% |
| 2026-09-04 | 4,570.21 | 4,570.21 | 4,570.21 | 4,570.21 | -0.174% | 2 | 185 | -0.496% |
| 2026-09-03 | 4,529.87 | 4,578.16 | 4,529.87 | 4,578.16 | +2.419% | 2 | 185 | -0.669% |
| 2026-09-02 | 4,470.03 | 4,470.03 | 4,470.03 | 4,470.03 | +0.064% | 1 | 184 | +1.734% |
| 2026-09-01 | 4,467.18 | 4,467.18 | 4,467.18 | 4,467.18 | -1.156% | 1 | 183 | +1.799% |
| 2026-08-31 | 4,511.11 | 4,519.41 | 4,510.00 | 4,519.41 | -0.839% | 18 | 173 | +0.622% |
| 2026-08-28 | 4,577.01 | 4,577.63 | 4,557.65 | 4,557.65 | +0.273% | 3 | 172 | -0.222% |
| 2026-08-27 | 4,545.12 | 4,545.24 | 4,545.12 | 4,545.24 | +0.778% | 3 | 171 | +0.050% |
| 2026-08-26 | 4,510.09 | 4,510.16 | 4,510.09 | 4,510.16 | -0.084% | 2 | 171 | +0.829% |
| 2026-08-25 | 4,513.95 | 4,513.95 | 4,513.95 | 4,513.95 | +0.718% | 1 | 170 | +0.744% |
| 2026-08-24 | 4,481.77 | 4,481.77 | 4,481.77 | 4,481.77 | -0.802% | 1 | 171 | +1.467% |
| 2026-08-21 | 4,502.65 | 4,518.02 | 4,502.65 | 4,518.02 | +0.125% | 2 | 169 | +0.653% |
| 2026-08-20 | 4,512.38 | 4,512.38 | 4,512.38 | 4,512.38 | -0.831% | 1 | 168 | +0.779% |
| 2026-08-19 | 4,554.51 | 4,554.60 | 4,548.67 | 4,550.19 | +0.171% | 192 | 69 | -0.058% |
| 2026-08-18 | 4,542.44 | 4,542.44 | 4,542.44 | 4,542.44 | -1.378% | 1 | 70 | +0.112% |
| 2026-08-17 | 4,617.22 | 4,617.22 | 4,605.90 | 4,605.90 | -0.210% | 2 | 70 | -1.267% |
| 2026-08-14 | 4,635.76 | 4,635.89 | 4,615.50 | 4,615.61 | +0.068% | 10 | 67 | -1.475% |
| 2026-08-13 | 4,598.65 | 4,612.47 | 4,598.65 | 4,612.47 | +0.756% | 17 | 58 | -1.408% |
| 2026-08-12 | 4,581.00 | 4,587.62 | 4,577.46 | 4,577.87 | -0.054% | 5 | 56 | -0.663% |
| 2026-08-11 | 4,580.35 | 4,580.35 | 4,580.35 | 4,580.35 | +0.201% | 1 | 56 | -0.717% |
| 2026-08-06 | 4,571.03 | 4,571.17 | 4,571.03 | 4,571.17 | -1.044% | 2 | 56 | -0.517% |
| 2026-08-05 | 4,619.39 | 4,619.39 | 4,619.39 | 4,619.39 | +4.470% | 1 | 56 | -1.556% |
| 2026-08-03 | 4,421.83 | 4,421.83 | 4,421.72 | 4,421.72 | +3.614% | 2 | 56 | +2.845% |
| 2026-07-31 | 4,267.49 | 4,267.49 | 4,267.49 | 4,267.49 | +0.621% | 1 | 56 | +6.562% |
| 2026-07-30 | 4,250.44 | 4,250.44 | 4,241.01 | 4,241.14 | +0.595% | 17 | 65 | +7.224% |
| 2026-07-29 | 4,216.04 | 4,216.04 | 4,216.04 | 4,216.04 | -0.869% | 1 | 66 | +7.863% |
| 2026-07-27 | 4,252.52 | 4,257.54 | 4,252.52 | 4,252.98 | -2.578% | 4 | 66 | +6.926% |
| 2026-07-22 | 4,365.69 | 4,365.69 | 4,365.54 | 4,365.54 | +0.313% | 3 | 65 | +4.169% |
| 2026-07-21 | 4,313.90 | 4,353.51 | 4,313.90 | 4,351.90 | +1.262% | 8 | 60 | +4.495% |
| 2026-07-20 | 4,324.88 | 4,325.47 | 4,293.75 | 4,297.68 | -0.719% | 5 | 57 | +5.814% |
| 2026-07-17 | 4,328.82 | 4,328.82 | 4,328.82 | 4,328.82 | -1.386% | 1 | 56 | +5.052% |
| 2026-07-16 | 4,389.67 | 4,389.67 | 4,389.67 | 4,389.67 | -0.417% | 1 | 55 | +3.596% |
| 2026-07-15 | 4,416.67 | 4,416.67 | 4,406.12 | 4,408.06 | +0.642% | 103 | 9 | +3.164% |
| 2026-07-14 | 4,379.96 | 4,379.96 | 4,379.96 | 4,379.96 | +0.159% | 1 | 9 | +3.826% |
| 2026-07-13 | 4,404.66 | 4,404.66 | 4,373.02 | 4,373.02 | -0.679% | 3 | 9 | +3.991% |
| 2026-07-10 | 4,402.90 | 4,402.90 | 4,402.90 | 4,402.90 | +0.427% | 2 | 11 | +3.285% |
| 2026-07-09 | 4,356.60 | 4,384.18 | 4,356.60 | 4,384.16 | +1.284% | 5 | 14 | +3.726% |
| 2026-07-08 | 4,319.58 | 4,328.59 | 4,318.40 | 4,328.59 | -0.178% | 5 | 15 | +5.058% |
| 2026-07-07 | 4,376.64 | 4,376.64 | 4,336.33 | 4,336.33 | -1.157% | 5 | 16 | +4.870% |
| 2026-07-06 | 4,361.16 | 4,387.19 | 4,361.16 | 4,387.11 | +1.171% | 3 | 17 | +3.657% |
| 2026-07-02 | 4,336.34 | 4,336.34 | 4,336.34 | 4,336.34 | -0.757% | 1 | 18 | +4.870% |
| 2026-07-01 | 4,332.50 | 4,369.50 | 4,332.50 | 4,369.41 | +1.623% | 10 | 19 | +4.077% |
| 2026-06-30 | 4,299.63 | 4,299.63 | 4,299.63 | 4,299.63 | +0.471% | 1 | 20 | +5.766% |
| 2026-06-29 | 4,279.59 | 4,279.59 | 4,279.48 | 4,279.48 | +1.435% | 4 | 20 | +6.264% |
| 2026-06-26 | 4,222.02 | 4,224.11 | 4,218.92 | 4,218.92 | -0.759% | 5 | 19 | +7.789% |
| 2026-06-23 | 4,251.25 | 4,251.25 | 4,251.19 | 4,251.19 | -1.878% | 2 | 19 | +6.971% |
| 2026-06-22 | 4,332.54 | 4,332.54 | 4,332.54 | 4,332.54 | -0.449% | 1 | 20 | +4.962% |
| 2026-06-18 | 4,355.73 | 4,357.00 | 4,343.62 | 4,352.06 | -0.514% | 8 | 22 | +4.491% |
| 2026-06-17 | 4,377.54 | 4,377.54 | 4,374.47 | 4,374.53 | -0.681% | 4 | 22 | +3.955% |
| 2026-06-16 | 4,404.62 | 4,404.62 | 4,404.54 | 4,404.54 | -0.311% | 4 | 22 | +3.246% |
| 2026-06-15 | 4,418.26 | 4,418.26 | 4,418.26 | 4,418.26 | +2.165% | 1 | 23 | +2.926% |
| 2026-06-08 | 4,324.65 | 4,324.65 | 4,324.65 | 4,324.65 | -0.808% | 1 | 22 | +5.154% |
| 2026-06-05 | 4,359.89 | 4,359.89 | 4,359.89 | 4,359.89 | -2.099% | 1 | 23 | +4.304% |
| 2026-06-04 | 4,453.38 | 4,453.38 | 4,453.38 | 4,453.38 | +0.612% | 1 | 22 | +2.114% |
| 2026-06-03 | 4,426.31 | 4,426.31 | 4,426.27 | 4,426.27 | -0.607% | 2 | 22 | +2.740% |
| 2026-06-02 | 4,453.21 | 4,453.29 | 4,453.21 | 4,453.29 | +0.645% | 4 | 22 | +2.116% |
| 2026-05-28 | 4,404.79 | 4,424.75 | 4,404.79 | 4,424.75 | +1.213% | 3 | 23 | +2.775% |
| 2026-05-27 | 4,371.73 | 4,371.73 | 4,371.73 | 4,371.73 | +0.015% | 1 | 22 | +4.021% |
| 2026-05-26 | 4,378.10 | 4,378.10 | 4,371.06 | 4,371.08 | +2.520% | 3 | 19 | +4.037% |
| 2026-05-21 | 4,259.99 | 4,264.29 | 4,259.99 | 4,263.63 | -0.533% | 3 | 19 | +6.659% |
| 2026-05-20 | 4,276.69 | 4,287.22 | 4,276.61 | 4,286.49 | +1.805% | 5 | 18 | +6.090% |
| 2026-05-19 | 4,210.56 | 4,210.56 | 4,210.48 | 4,210.48 | -0.862% | 2 | 18 | +8.005% |
| 2026-05-18 | 4,248.86 | 4,248.86 | 4,247.10 | 4,247.10 | -0.065% | 2 | 18 | +7.074% |
| 2026-05-13 | 4,249.85 | 4,249.85 | 4,249.85 | 4,249.85 | +0.114% | 1 | 17 | +7.004% |
| 2026-05-12 | 4,245.01 | 4,245.01 | 4,245.01 | 4,245.01 | -0.455% | 1 | 16 | +7.126% |
| 2026-05-11 | 4,255.02 | 4,265.31 | 4,253.63 | 4,264.40 | +0.425% | 4 | 15 | +6.639% |
| 2026-05-08 | 4,246.35 | 4,246.35 | 4,246.35 | 4,246.35 | +1.298% | 1 | 14 | +7.093% |
| 2026-05-07 | 4,226.51 | 4,226.51 | 4,190.73 | 4,191.94 | +5.505% | 8 | 9 | +8.483% |
| 2026-04-20 | 3,973.21 | 3,973.21 | 3,973.21 | 3,973.21 | -0.394% | 1 | 9 | +14.455% |
| 2026-04-17 | 3,988.92 | 3,988.92 | 3,988.92 | 3,988.92 | +20.134% | 2 | 10 | +14.004% |
| 2026-03-31 | 3,320.40 | 3,320.40 | 3,320.40 | 3,320.40 | -11.401% | 1 | 8 | +36.957% |
| 2026-02-26 | 3,747.67 | 3,747.67 | 3,747.67 | 3,747.67 | -2.469% | 1 | 7 | +21.343% |
| 2026-01-12 | 3,831.78 | 3,842.53 | 3,831.52 | 3,842.53 | +3.186% | 4 | 6 | +18.347% |
| 2025-12-03 | 3,723.90 | 3,723.90 | 3,723.90 | 3,723.90 | +2.595% | 2 | 4 | +22.117% |
| 2025-10-07 | 3,629.70 | 3,629.70 | 3,629.70 | 3,629.70 | 0.000% | 2 | 2 | +25.287% |