SPX270115C06700000
SPX Jan 15 2027 6700.00 Call
optionOPRA
InactiveOct 12, 2026
1,200.29USD+7.745%(+86.28)14Vol2,105OI
SPX270115C06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 1,214.50 | 1,214.50 | 1,200.29 | 1,200.29 | +7.745% | 14 | 2,107 | 0.000% |
| 2026-09-30 | 1,114.01 | 1,114.01 | 1,114.01 | 1,114.01 | +3.189% | 1 | 2,106 | +7.745% |
| 2026-09-17 | 1,079.58 | 1,079.58 | 1,079.58 | 1,079.58 | +4.171% | 7 | 2,103 | +11.181% |
| 2026-09-15 | 1,036.35 | 1,036.35 | 1,036.35 | 1,036.35 | -10.410% | 1 | 2,104 | +15.819% |
| 2026-09-04 | 1,156.77 | 1,156.77 | 1,156.77 | 1,156.77 | -0.068% | 1 | 2,104 | +3.762% |
| 2026-08-21 | 1,158.77 | 1,158.77 | 1,157.56 | 1,157.56 | -2.443% | 2 | 2,102 | +3.691% |
| 2026-08-19 | 1,191.40 | 1,191.40 | 1,186.55 | 1,186.55 | -4.179% | 5 | 2,102 | +1.158% |
| 2026-08-11 | 1,238.30 | 1,238.30 | 1,238.30 | 1,238.30 | +0.679% | 1 | 2,101 | -3.070% |
| 2026-08-10 | 1,229.95 | 1,229.95 | 1,229.95 | 1,229.95 | +0.448% | 2 | 2,099 | -2.411% |
| 2026-08-05 | 1,224.47 | 1,224.47 | 1,224.47 | 1,224.47 | +39.458% | 1 | 2,099 | -1.975% |
| 2026-07-29 | 886.36 | 886.36 | 878.02 | 878.02 | -10.072% | 3 | 2,102 | +36.704% |
| 2026-07-28 | 976.36 | 976.36 | 976.36 | 976.36 | +2.251% | 1 | 2,102 | +22.935% |
| 2026-07-24 | 954.87 | 954.87 | 954.87 | 954.87 | -4.157% | 1 | 2,101 | +25.702% |
| 2026-07-20 | 1,016.46 | 1,016.46 | 996.29 | 996.29 | -1.649% | 3 | 2,098 | +20.476% |
| 2026-07-17 | 1,012.99 | 1,012.99 | 1,012.99 | 1,012.99 | -3.736% | 1 | 2,097 | +18.490% |
| 2026-07-16 | 1,075.12 | 1,075.12 | 1,052.30 | 1,052.30 | +0.164% | 9 | 2,088 | +14.063% |
| 2026-07-01 | 1,051.20 | 1,051.20 | 1,050.58 | 1,050.58 | +7.093% | 3 | 2,091 | +14.250% |
| 2026-06-23 | 981.00 | 981.00 | 981.00 | 981.00 | -9.672% | 1 | 2,091 | +22.354% |
| 2026-06-18 | 1,086.04 | 1,086.04 | 1,086.04 | 1,086.04 | +0.234% | 9 | 2,091 | +10.520% |
| 2026-06-17 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | +7.233% | 1 | 2,090 | +10.779% |
| 2026-06-12 | 1,010.42 | 1,010.42 | 1,010.42 | 1,010.42 | +1.289% | 1 | 2,089 | +18.791% |
| 2026-06-10 | 997.56 | 997.56 | 997.56 | 997.56 | -16.598% | 1 | 2,090 | +20.323% |
| 2026-06-02 | 1,196.08 | 1,196.08 | 1,196.08 | 1,196.08 | +4.975% | 6 | 2,090 | +0.352% |
| 2026-05-28 | 1,139.40 | 1,139.40 | 1,139.40 | 1,139.40 | +5.686% | 1 | 2,089 | +5.344% |
| 2026-05-21 | 1,078.10 | 1,078.10 | 1,078.10 | 1,078.10 | +2.872% | 1 | 2,088 | +11.334% |
| 2026-05-20 | 1,044.70 | 1,048.00 | 1,044.70 | 1,048.00 | -6.911% | 2 | 2,086 | +14.531% |
| 2026-05-14 | 1,121.70 | 1,125.80 | 1,121.70 | 1,125.80 | +3.739% | 4 | 2,085 | +6.617% |
| 2026-05-13 | 1,081.30 | 1,085.22 | 1,081.30 | 1,085.22 | +9.948% | 6 | 2,084 | +10.603% |
| 2026-05-07 | 987.03 | 987.03 | 987.03 | 987.03 | +21.502% | 1 | 2,085 | +21.606% |
| 2026-04-20 | 810.04 | 812.36 | 810.01 | 812.36 | +1.675% | 4 | 2,085 | +47.753% |
| 2026-04-17 | 798.98 | 798.98 | 798.98 | 798.98 | +3.125% | 1 | 2,085 | +50.228% |
| 2026-04-16 | 774.77 | 774.77 | 774.77 | 774.77 | +3.038% | 4 | 2,085 | +54.922% |
| 2026-04-15 | 741.76 | 751.93 | 741.76 | 751.93 | +11.060% | 2 | 2,085 | +59.628% |
| 2026-04-14 | 678.75 | 678.75 | 676.60 | 677.05 | +5.921% | 8 | 2,085 | +77.282% |
| 2026-04-13 | 592.38 | 639.20 | 592.38 | 639.20 | +2.972% | 23 | 2,089 | +87.780% |
| 2026-04-10 | 614.29 | 621.05 | 614.29 | 620.75 | +23.969% | 30 | 2,081 | +93.361% |
| 2026-04-07 | 480.00 | 500.73 | 480.00 | 500.73 | +1.160% | 8 | 2,083 | +139.708% |
| 2026-04-06 | 488.40 | 494.99 | 488.40 | 494.99 | +10.444% | 82 | 2,082 | +142.488% |
| 2026-03-31 | 426.00 | 448.18 | 419.77 | 448.18 | +12.017% | 9 | 2,004 | +167.814% |
| 2026-03-27 | 432.70 | 432.70 | 397.35 | 400.10 | -19.533% | 1,054 | 1,884 | +199.998% |
| 2026-03-26 | 498.42 | 498.42 | 497.22 | 497.22 | -5.331% | 2 | 970 | +141.400% |
| 2026-03-19 | 525.39 | 525.39 | 525.22 | 525.22 | -5.954% | 2 | 900 | +128.531% |
| 2026-03-18 | 559.43 | 559.43 | 557.77 | 558.47 | -3.836% | 256 | 899 | +114.925% |
| 2026-03-17 | 599.00 | 599.00 | 580.75 | 580.75 | +0.891% | 9 | 701 | +106.679% |
| 2026-03-16 | 579.98 | 579.98 | 575.62 | 575.62 | +3.121% | 2 | 701 | +108.521% |
| 2026-03-13 | 588.50 | 588.50 | 552.08 | 558.20 | -4.089% | 8 | 701 | +115.029% |
| 2026-03-12 | 582.00 | 582.00 | 582.00 | 582.00 | -8.129% | 203 | 500 | +106.235% |
| 2026-03-09 | 591.50 | 633.50 | 591.50 | 633.50 | +2.508% | 16 | 547 | +89.470% |
| 2026-03-06 | 618.00 | 618.00 | 618.00 | 618.00 | -13.890% | 1 | 546 | +94.222% |
| 2026-02-26 | 717.69 | 717.69 | 717.69 | 717.69 | +1.897% | 1 | 545 | +67.244% |
| 2026-02-18 | 704.72 | 704.72 | 704.33 | 704.33 | +5.006% | 2 | 544 | +70.416% |
| 2026-02-13 | 670.75 | 670.75 | 670.75 | 670.75 | +0.211% | 1 | 544 | +78.947% |
| 2026-02-12 | 669.34 | 669.34 | 669.34 | 669.34 | -11.775% | 1 | 544 | +79.324% |
| 2026-02-09 | 758.67 | 758.67 | 758.67 | 758.67 | +18.033% | 1 | 544 | +58.210% |
| 2026-02-05 | 642.76 | 642.76 | 642.76 | 642.76 | -10.526% | 1 | 544 | +86.740% |
| 2026-01-29 | 718.38 | 718.38 | 718.38 | 718.38 | -8.284% | 1 | 544 | +67.083% |
| 2026-01-28 | 783.27 | 783.27 | 783.27 | 783.27 | +3.330% | 376 | 543 | +53.241% |
| 2026-01-26 | 748.12 | 758.03 | 748.12 | 758.03 | +3.698% | 3 | 167 | +58.343% |
| 2026-01-22 | 731.00 | 731.00 | 731.00 | 731.00 | +1.825% | 1 | 165 | +64.198% |
| 2026-01-21 | 717.90 | 717.90 | 717.90 | 717.90 | -5.558% | 1 | 165 | +67.195% |
| 2026-01-16 | 760.15 | 760.15 | 760.15 | 760.15 | +4.713% | 1 | 164 | +57.902% |
| 2026-01-14 | 725.94 | 725.94 | 725.94 | 725.94 | -2.944% | 1 | 164 | +65.343% |
| 2026-01-09 | 748.44 | 748.44 | 747.96 | 747.96 | +2.924% | 2 | 163 | +60.475% |
| 2026-01-05 | 718.25 | 726.80 | 718.25 | 726.71 | +6.662% | 6 | 161 | +65.168% |
| 2026-01-02 | 681.32 | 681.32 | 681.32 | 681.32 | -6.601% | 1 | 161 | +76.171% |
| 2025-12-30 | 729.00 | 729.47 | 729.00 | 729.47 | +0.188% | 2 | 160 | +64.543% |
| 2025-12-23 | 728.43 | 728.43 | 728.10 | 728.10 | +5.393% | 4 | 159 | +64.852% |
| 2025-12-19 | 679.81 | 690.84 | 679.81 | 690.84 | +6.066% | 104 | 157 | +73.744% |
| 2025-12-17 | 651.33 | 651.33 | 651.33 | 651.33 | -4.426% | 1 | 205 | +84.283% |
| 2025-12-16 | 677.41 | 681.49 | 677.41 | 681.49 | -4.500% | 51 | 204 | +76.127% |
| 2025-12-15 | 716.65 | 716.65 | 713.60 | 713.60 | +0.612% | 2 | 182 | +68.202% |
| 2025-12-12 | 709.85 | 709.85 | 709.13 | 709.26 | -4.813% | 58 | 182 | +69.231% |
| 2025-12-11 | 742.91 | 745.12 | 742.91 | 745.12 | +0.433% | 2 | 211 | +61.087% |
| 2025-12-03 | 741.91 | 741.91 | 741.91 | 741.91 | +1.613% | 1 | 211 | +61.784% |
| 2025-12-01 | 721.94 | 730.13 | 721.94 | 730.13 | -1.351% | 2 | 211 | +64.394% |
| 2025-11-28 | 740.13 | 740.13 | 740.13 | 740.13 | +8.492% | 1 | 211 | +62.173% |
| 2025-11-25 | 682.20 | 682.20 | 682.20 | 682.20 | +2.921% | 1 | 211 | +75.944% |
| 2025-11-24 | 659.51 | 662.84 | 659.51 | 662.84 | +6.609% | 2 | 210 | +81.083% |
| 2025-11-21 | 589.58 | 621.75 | 589.58 | 621.75 | -2.649% | 2 | 209 | +93.050% |
| 2025-11-19 | 654.93 | 654.93 | 638.67 | 638.67 | -0.283% | 11 | 209 | +87.936% |
| 2025-11-17 | 640.48 | 640.48 | 640.48 | 640.48 | -10.809% | 1 | 209 | +87.405% |
| 2025-11-14 | 718.42 | 718.42 | 718.10 | 718.10 | +5.519% | 2 | 209 | +67.148% |
| 2025-11-07 | 677.99 | 680.54 | 677.99 | 680.54 | -1.417% | 4 | 209 | +76.373% |
| 2025-11-06 | 703.68 | 703.68 | 690.32 | 690.32 | -7.044% | 3 | 211 | +73.874% |
| 2025-11-04 | 742.06 | 742.63 | 742.06 | 742.63 | -3.237% | 4 | 210 | +61.627% |
| 2025-10-31 | 765.59 | 767.47 | 765.59 | 767.47 | -2.490% | 4 | 208 | +56.396% |
| 2025-10-30 | 786.45 | 787.07 | 784.33 | 787.07 | -1.880% | 8 | 206 | +52.501% |
| 2025-10-29 | 813.63 | 813.93 | 799.91 | 802.15 | -0.501% | 194 | 204 | +49.634% |
| 2025-10-28 | 807.72 | 808.25 | 805.05 | 806.19 | +6.664% | 186 | 113 | +48.884% |
| 2025-10-27 | 755.55 | 755.82 | 755.55 | 755.82 | +10.090% | 2 | 23 | +58.806% |
| 2025-10-21 | 679.90 | 686.55 | 677.62 | 686.55 | +2.004% | 6 | 23 | +74.829% |
| 2025-10-15 | 678.60 | 678.60 | 671.99 | 673.06 | -0.835% | 5 | 22 | +78.333% |
| 2025-10-03 | 699.77 | 700.08 | 678.40 | 678.73 | +4.319% | 30 | 22 | +76.844% |
| 2025-10-01 | 650.63 | 650.63 | 650.63 | 650.63 | 0.000% | 1 | 1 | +84.481% |