SPX270115C06500000
SPX Jan 15 2027 6500.00 Call
optionOPRA
EODOct 26, 2026
1,246.88USD-0.591%(-7.41)1Vol1,994OI
SPX270115C06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,246.88 | 1,246.88 | 1,246.88 | 1,246.88 | -0.591% | 1 | 1,994 | 0.000% |
| 2026-10-22 | 1,287.35 | 1,287.35 | 1,250.16 | 1,254.29 | -5.358% | 16 | 2,008 | -0.591% |
| 2026-10-21 | 1,325.30 | 1,325.30 | 1,325.30 | 1,325.30 | +2.793% | 1 | 2,009 | -5.917% |
| 2026-10-20 | 1,289.29 | 1,289.29 | 1,289.29 | 1,289.29 | -0.122% | 101 | 1,908 | -3.289% |
| 2026-10-19 | 1,292.91 | 1,292.91 | 1,290.86 | 1,290.86 | -3.105% | 3 | 1,907 | -3.407% |
| 2026-10-15 | 1,332.23 | 1,332.23 | 1,332.23 | 1,332.23 | +1.779% | 1 | 1,907 | -6.407% |
| 2026-10-14 | 1,308.94 | 1,308.94 | 1,308.94 | 1,308.94 | -6.091% | 3 | 1,904 | -4.741% |
| 2026-10-13 | 1,393.84 | 1,393.84 | 1,393.84 | 1,393.84 | -0.480% | 14 | 1,890 | -10.544% |
| 2026-10-12 | 1,400.56 | 1,400.56 | 1,400.56 | 1,400.56 | +3.633% | 1 | 1,890 | -10.973% |
| 2026-10-08 | 1,351.46 | 1,351.46 | 1,351.46 | 1,351.46 | -1.330% | 1 | 1,890 | -7.738% |
| 2026-10-07 | 1,369.68 | 1,369.68 | 1,369.68 | 1,369.68 | +0.896% | 1 | 1,889 | -8.966% |
| 2026-10-05 | 1,357.52 | 1,357.52 | 1,357.52 | 1,357.52 | -2.479% | 1 | 1,889 | -8.150% |
| 2026-09-21 | 1,388.10 | 1,392.03 | 1,388.10 | 1,392.03 | +8.842% | 2 | 1,888 | -10.427% |
| 2026-09-18 | 1,245.38 | 1,278.95 | 1,245.38 | 1,278.95 | +1.933% | 3 | 1,885 | -2.508% |
| 2026-09-17 | 1,254.70 | 1,254.70 | 1,254.70 | 1,254.70 | +4.864% | 1 | 1,886 | -0.623% |
| 2026-09-16 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | -4.661% | 1 | 1,885 | +4.211% |
| 2026-09-14 | 1,254.99 | 1,254.99 | 1,254.99 | 1,254.99 | +1.185% | 1 | 1,884 | -0.646% |
| 2026-09-10 | 1,240.29 | 1,240.29 | 1,240.29 | 1,240.29 | -9.828% | 1 | 1,885 | +0.531% |
| 2026-09-03 | 1,375.47 | 1,375.47 | 1,375.47 | 1,375.47 | +0.681% | 1 | 1,885 | -9.349% |
| 2026-08-27 | 1,363.30 | 1,366.16 | 1,362.32 | 1,366.16 | +0.216% | 1,000 | 2,628 | -8.731% |
| 2026-08-18 | 1,363.21 | 1,363.21 | 1,363.21 | 1,363.21 | -2.945% | 1 | 2,629 | -8.534% |
| 2026-08-12 | 1,404.58 | 1,404.58 | 1,404.58 | 1,404.58 | +1.414% | 1 | 2,629 | -11.228% |
| 2026-08-06 | 1,371.44 | 1,385.00 | 1,371.44 | 1,385.00 | -2.590% | 9 | 2,629 | -9.973% |
| 2026-08-04 | 1,421.83 | 1,421.83 | 1,421.83 | 1,421.83 | +22.158% | 1 | 2,630 | -12.305% |
| 2026-07-31 | 1,163.93 | 1,163.93 | 1,163.93 | 1,163.93 | +4.201% | 1 | 2,630 | +7.127% |
| 2026-07-30 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | -2.179% | 1 | 2,629 | +11.628% |
| 2026-07-29 | 1,108.00 | 1,141.88 | 1,087.49 | 1,141.88 | +1.409% | 12 | 2,627 | +9.195% |
| 2026-07-27 | 1,117.06 | 1,126.01 | 1,117.06 | 1,126.01 | -2.365% | 2 | 2,625 | +10.734% |
| 2026-07-24 | 1,132.60 | 1,153.29 | 1,132.60 | 1,153.29 | +2.368% | 4 | 2,621 | +8.115% |
| 2026-07-23 | 1,145.78 | 1,148.51 | 1,126.43 | 1,126.61 | -7.122% | 14 | 2,617 | +10.675% |
| 2026-07-21 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | +1.957% | 235 | 2,592 | +2.793% |
| 2026-07-20 | 1,189.72 | 1,189.72 | 1,189.72 | 1,189.72 | +0.178% | 1 | 2,592 | +4.804% |
| 2026-07-17 | 1,188.29 | 1,188.30 | 1,187.61 | 1,187.61 | -2.866% | 7 | 2,593 | +4.991% |
| 2026-07-01 | 1,223.33 | 1,223.33 | 1,222.65 | 1,222.65 | +7.836% | 3 | 2,595 | +1.982% |
| 2026-06-25 | 1,141.98 | 1,142.28 | 1,133.81 | 1,133.81 | -7.254% | 77 | 2,595 | +9.973% |
| 2026-06-17 | 1,222.49 | 1,222.49 | 1,222.49 | 1,222.49 | -6.201% | 1 | 2,596 | +1.995% |
| 2026-05-28 | 1,303.31 | 1,303.31 | 1,303.31 | 1,303.31 | +1.702% | 2 | 2,594 | -4.330% |
| 2026-05-26 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | +8.324% | 1 | 2,595 | -2.702% |
| 2026-05-19 | 1,183.03 | 1,183.03 | 1,183.03 | 1,183.03 | -5.139% | 1 | 2,595 | +5.397% |
| 2026-05-13 | 1,236.65 | 1,247.12 | 1,236.65 | 1,247.12 | +2.705% | 2 | 2,596 | -0.019% |
| 2026-05-11 | 1,209.65 | 1,214.27 | 1,209.65 | 1,214.27 | +17.650% | 2 | 2,594 | +2.686% |
| 2026-05-04 | 1,034.31 | 1,037.79 | 1,032.10 | 1,032.10 | -4.594% | 1,500 | 1,406 | +20.810% |
| 2026-05-01 | 1,077.43 | 1,081.80 | 1,077.43 | 1,081.80 | +7.150% | 6 | 1,403 | +15.260% |
| 2026-04-27 | 1,009.64 | 1,009.64 | 1,009.61 | 1,009.61 | +0.556% | 2 | 1,408 | +23.501% |
| 2026-04-24 | 1,004.03 | 1,004.03 | 1,004.03 | 1,004.03 | +4.066% | 1 | 1,407 | +24.188% |
| 2026-04-23 | 987.69 | 988.14 | 956.20 | 964.80 | -1.272% | 4 | 1,407 | +29.237% |
| 2026-04-22 | 977.06 | 977.23 | 977.06 | 977.23 | +1.478% | 2 | 1,405 | +27.593% |
| 2026-04-21 | 941.80 | 963.00 | 941.80 | 963.00 | -0.742% | 8 | 1,402 | +29.479% |
| 2026-04-20 | 978.60 | 978.60 | 969.19 | 970.20 | +7.573% | 10 | 1,402 | +28.518% |
| 2026-04-15 | 901.90 | 901.90 | 901.90 | 901.90 | +6.736% | 1 | 1,409 | +38.250% |
| 2026-04-14 | 825.09 | 844.98 | 824.76 | 844.98 | +11.148% | 4 | 1,409 | +47.563% |
| 2026-04-10 | 756.87 | 760.23 | 755.96 | 760.23 | +5.516% | 428 | 1,409 | +64.014% |
| 2026-04-08 | 719.13 | 721.38 | 719.13 | 720.49 | +14.547% | 3 | 1,158 | +73.060% |
| 2026-04-07 | 604.19 | 628.99 | 604.19 | 628.99 | +0.684% | 7 | 1,158 | +98.235% |
| 2026-04-06 | 617.25 | 624.72 | 615.15 | 624.72 | +2.204% | 16 | 1,156 | +99.590% |
| 2026-04-02 | 559.00 | 611.25 | 559.00 | 611.25 | -0.134% | 45 | 1,114 | +103.989% |
| 2026-04-01 | 611.42 | 612.07 | 611.42 | 612.07 | +4.774% | 2 | 1,114 | +103.715% |
| 2026-03-31 | 529.41 | 585.91 | 529.41 | 584.18 | +17.016% | 15 | 1,114 | +113.441% |
| 2026-03-30 | 505.09 | 505.09 | 489.90 | 499.23 | -6.071% | 6 | 1,108 | +149.761% |
| 2026-03-27 | 549.00 | 549.00 | 531.50 | 531.50 | -11.417% | 3 | 1,107 | +134.596% |
| 2026-03-26 | 610.00 | 620.90 | 586.80 | 600.00 | -5.990% | 112 | 1,108 | +107.813% |
| 2026-03-25 | 639.13 | 641.43 | 638.23 | 638.23 | +2.773% | 90 | 1,105 | +95.365% |
| 2026-03-24 | 622.77 | 633.96 | 621.01 | 621.01 | -2.003% | 224 | 1,069 | +100.783% |
| 2026-03-23 | 633.70 | 633.70 | 633.70 | 633.70 | +6.917% | 2 | 880 | +96.762% |
| 2026-03-20 | 619.05 | 619.05 | 592.70 | 592.70 | -9.507% | 3 | 878 | +110.373% |
| 2026-03-19 | 654.97 | 654.97 | 654.97 | 654.97 | -6.111% | 1 | 878 | +90.372% |
| 2026-03-18 | 697.95 | 698.46 | 696.86 | 697.60 | -2.583% | 7 | 877 | +78.739% |
| 2026-03-17 | 719.18 | 722.21 | 716.10 | 716.10 | +0.902% | 24 | 874 | +74.121% |
| 2026-03-16 | 709.70 | 709.70 | 709.70 | 709.70 | +4.173% | 1 | 872 | +75.691% |
| 2026-03-13 | 679.29 | 681.61 | 678.82 | 681.27 | -5.248% | 52 | 871 | +83.023% |
| 2026-03-12 | 726.21 | 726.21 | 713.91 | 719.00 | -4.473% | 6 | 853 | +73.419% |
| 2026-03-11 | 773.84 | 773.84 | 752.67 | 752.67 | -5.234% | 6 | 851 | +65.661% |
| 2026-03-10 | 794.24 | 794.24 | 794.24 | 794.24 | +10.190% | 1 | 852 | +56.990% |
| 2026-03-09 | 720.09 | 720.79 | 718.69 | 720.79 | -4.627% | 12 | 853 | +72.988% |
| 2026-03-06 | 757.24 | 757.24 | 755.76 | 755.76 | -5.165% | 2 | 848 | +64.984% |
| 2026-03-03 | 796.92 | 796.92 | 796.92 | 796.92 | -3.976% | 1 | 847 | +56.462% |
| 2026-03-02 | 829.92 | 829.92 | 829.92 | 829.92 | -5.687% | 1 | 847 | +50.241% |
| 2026-02-25 | 879.96 | 879.96 | 879.96 | 879.96 | +7.679% | 1 | 846 | +41.697% |
| 2026-02-20 | 813.37 | 818.21 | 813.37 | 817.21 | +0.916% | 5 | 846 | +52.578% |
| 2026-02-17 | 820.53 | 820.53 | 807.11 | 809.79 | +0.494% | 4 | 849 | +53.976% |
| 2026-02-13 | 798.35 | 812.92 | 798.35 | 805.81 | -1.083% | 3 | 846 | +54.736% |
| 2026-02-12 | 837.70 | 837.70 | 814.63 | 814.63 | -8.651% | 3 | 846 | +53.061% |
| 2026-02-10 | 900.22 | 900.22 | 891.78 | 891.78 | -1.600% | 2 | 845 | +39.819% |
| 2026-02-09 | 868.18 | 906.28 | 868.18 | 906.28 | +4.828% | 5 | 845 | +37.582% |
| 2026-02-06 | 865.10 | 865.10 | 864.54 | 864.54 | +9.731% | 2 | 844 | +44.225% |
| 2026-02-05 | 787.87 | 787.87 | 787.87 | 787.87 | -8.035% | 1 | 844 | +58.260% |
| 2026-02-03 | 856.71 | 856.71 | 856.71 | 856.71 | -7.306% | 2 | 843 | +45.543% |
| 2026-02-02 | 921.73 | 924.23 | 921.73 | 924.23 | +5.245% | 5 | 841 | +34.910% |
| 2026-01-30 | 885.72 | 886.50 | 867.80 | 878.17 | -1.913% | 5 | 844 | +41.986% |
| 2026-01-29 | 895.30 | 895.30 | 895.30 | 895.30 | -2.684% | 2 | 842 | +39.270% |
| 2026-01-28 | 932.00 | 932.00 | 919.99 | 919.99 | -0.528% | 4 | 840 | +35.532% |
| 2026-01-27 | 925.00 | 925.00 | 924.87 | 924.87 | +1.972% | 2 | 839 | +34.817% |
| 2026-01-26 | 890.00 | 906.98 | 890.00 | 906.98 | +5.340% | 29 | 838 | +37.476% |
| 2026-01-23 | 878.88 | 880.18 | 861.00 | 861.00 | -1.824% | 3 | 838 | +44.818% |
| 2026-01-22 | 867.05 | 877.00 | 867.05 | 877.00 | +8.040% | 6 | 836 | +42.176% |
| 2026-01-21 | 805.83 | 811.74 | 805.83 | 811.74 | -3.551% | 3 | 836 | +53.606% |
| 2026-01-20 | 827.29 | 844.06 | 827.29 | 841.63 | -7.207% | 4 | 834 | +48.151% |
| 2026-01-16 | 914.86 | 914.86 | 900.26 | 907.00 | +3.460% | 16 | 818 | +37.473% |
| 2026-01-14 | 872.22 | 883.65 | 870.22 | 876.67 | -2.913% | 18 | 818 | +42.229% |
| 2026-01-13 | 918.19 | 918.19 | 902.97 | 902.97 | -2.442% | 4 | 818 | +38.087% |
| 2026-01-12 | 925.57 | 925.57 | 925.57 | 925.57 | +0.712% | 1 | 816 | +34.715% |
| 2026-01-09 | 920.81 | 920.81 | 919.03 | 919.03 | +1.695% | 2 | 815 | +35.673% |
| 2026-01-07 | 903.71 | 903.71 | 903.71 | 903.71 | +0.103% | 34 | 813 | +37.973% |
| 2026-01-06 | 878.48 | 902.78 | 878.48 | 902.78 | +2.764% | 3 | 779 | +38.116% |
| 2026-01-05 | 873.79 | 878.50 | 872.39 | 878.50 | +7.121% | 3 | 780 | +41.933% |
| 2026-01-02 | 822.03 | 822.03 | 820.10 | 820.10 | -1.671% | 3 | 780 | +52.040% |
| 2025-12-31 | 855.00 | 855.00 | 834.04 | 834.04 | -4.427% | 18 | 765 | +49.499% |
| 2025-12-29 | 873.16 | 875.96 | 869.46 | 872.67 | -2.328% | 22 | 765 | +42.881% |
| 2025-12-26 | 893.93 | 893.93 | 890.00 | 893.47 | -0.575% | 3 | 763 | +39.555% |
| 2025-12-24 | 898.69 | 898.69 | 898.64 | 898.64 | +2.283% | 2 | 762 | +38.752% |
| 2025-12-23 | 861.71 | 878.58 | 861.62 | 878.58 | +5.667% | 5 | 762 | +41.920% |
| 2025-12-19 | 820.99 | 831.46 | 820.99 | 831.46 | +3.184% | 2 | 761 | +49.963% |
| 2025-12-18 | 806.81 | 806.81 | 805.80 | 805.80 | +5.364% | 2 | 762 | +54.738% |
| 2025-12-17 | 764.78 | 764.78 | 764.78 | 764.78 | -8.659% | 1 | 762 | +63.038% |
| 2025-12-15 | 836.72 | 837.28 | 836.72 | 837.28 | -1.145% | 2 | 762 | +48.920% |
| 2025-12-12 | 852.61 | 852.61 | 846.84 | 846.98 | -5.113% | 4 | 762 | +47.215% |
| 2025-12-11 | 892.62 | 892.62 | 892.62 | 892.62 | -1.285% | 1 | 760 | +39.688% |
| 2025-12-10 | 863.02 | 904.24 | 863.02 | 904.24 | +2.718% | 3 | 760 | +37.893% |
| 2025-12-09 | 880.31 | 880.31 | 880.31 | 880.31 | +0.483% | 14 | 759 | +41.641% |
| 2025-12-08 | 877.59 | 877.59 | 870.73 | 876.08 | +1.143% | 19 | 759 | +42.325% |
| 2025-12-01 | 866.18 | 866.18 | 866.18 | 866.18 | +8.885% | 1 | 756 | +43.952% |
| 2025-11-25 | 794.72 | 795.50 | 793.79 | 795.50 | +0.826% | 503 | 756 | +56.742% |
| 2025-11-24 | 774.62 | 789.29 | 774.62 | 788.98 | +2.120% | 6 | 255 | +58.037% |
| 2025-11-21 | 714.98 | 772.60 | 703.13 | 772.60 | +9.368% | 12 | 252 | +61.388% |
| 2025-11-20 | 741.83 | 752.15 | 706.24 | 706.42 | -7.452% | 70 | 246 | +76.507% |
| 2025-11-19 | 787.57 | 787.57 | 744.10 | 763.30 | +1.845% | 131 | 213 | +63.354% |
| 2025-11-18 | 738.70 | 775.12 | 735.47 | 749.47 | -7.662% | 236 | 150 | +66.368% |
| 2025-11-17 | 811.66 | 811.66 | 811.66 | 811.66 | -1.944% | 8 | 92 | +53.621% |
| 2025-11-14 | 827.75 | 827.75 | 827.75 | 827.75 | +4.513% | 1 | 88 | +50.635% |
| 2025-11-07 | 785.36 | 792.77 | 785.36 | 792.01 | -4.023% | 3 | 88 | +57.432% |
| 2025-11-06 | 869.66 | 869.94 | 824.86 | 825.21 | -7.791% | 101 | 89 | +51.099% |
| 2025-11-05 | 881.82 | 897.72 | 881.82 | 894.93 | -3.674% | 5 | 64 | +39.327% |
| 2025-11-03 | 918.69 | 929.42 | 918.69 | 929.06 | +0.634% | 3 | 59 | +34.209% |
| 2025-10-31 | 921.15 | 923.21 | 921.15 | 923.21 | +2.699% | 32 | 59 | +35.059% |
| 2025-10-30 | 933.95 | 933.95 | 897.64 | 898.95 | -4.238% | 4 | 43 | +38.704% |
| 2025-10-29 | 950.15 | 950.15 | 938.73 | 938.73 | +3.502% | 3 | 43 | +32.826% |
| 2025-10-27 | 906.87 | 906.97 | 906.87 | 906.97 | +5.039% | 2 | 41 | +37.478% |
| 2025-10-24 | 863.55 | 864.33 | 863.25 | 863.46 | +5.510% | 24 | 41 | +44.405% |
| 2025-10-23 | 808.66 | 818.37 | 808.66 | 818.37 | -0.449% | 4 | 29 | +52.361% |
| 2025-10-21 | 820.69 | 822.25 | 820.69 | 822.06 | -0.268% | 4 | 28 | +51.677% |
| 2025-10-20 | 806.43 | 824.78 | 805.38 | 824.27 | +4.560% | 48 | 26 | +51.271% |
| 2025-10-15 | 787.33 | 788.32 | 787.33 | 788.32 | -4.914% | 2 | 2 | +58.169% |
| 2025-10-09 | 829.06 | 829.06 | 829.06 | 829.06 | +4.023% | 1 | 2 | +50.397% |
| 2025-09-23 | 797.09 | 797.09 | 797.00 | 797.00 | -0.600% | 2 | 1 | +56.447% |
| 2025-09-22 | 801.84 | 801.84 | 801.81 | 801.81 | +6.044% | 2 | 0 | +55.508% |
| 2025-09-18 | 756.21 | 756.21 | 756.11 | 756.11 | 0.000% | 2 | 0 | +64.907% |