SPX270115C06800000
SPX Jan 15 2027 6800.00 Call
optionOPRA
InactiveSep 22, 2026
1,102.35USD+11.098%(+110.12)2Vol3,967OI
SPX270115C06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,103.12 | 1,103.12 | 1,102.35 | 1,102.35 | +11.098% | 2 | 3,966 | 0.000% |
| 2026-09-17 | 978.87 | 992.31 | 978.87 | 992.23 | +3.610% | 32 | 3,937 | +11.098% |
| 2026-09-15 | 957.66 | 957.66 | 957.66 | 957.66 | -7.513% | 1 | 3,937 | +15.109% |
| 2026-08-31 | 1,039.42 | 1,039.42 | 1,035.45 | 1,035.45 | -1.693% | 2 | 3,937 | +6.461% |
| 2026-08-21 | 1,053.28 | 1,053.28 | 1,053.28 | 1,053.28 | -8.195% | 2 | 3,937 | +4.659% |
| 2026-08-07 | 1,147.30 | 1,147.30 | 1,147.30 | 1,147.30 | +3.443% | 2 | 3,939 | -3.918% |
| 2026-08-06 | 1,109.11 | 1,109.11 | 1,109.11 | 1,109.11 | -5.222% | 1 | 3,939 | -0.609% |
| 2026-08-05 | 1,187.14 | 1,187.14 | 1,167.45 | 1,170.22 | +36.181% | 3 | 3,942 | -5.800% |
| 2026-07-30 | 847.93 | 859.31 | 847.93 | 859.31 | -0.349% | 2 | 3,942 | +28.283% |
| 2026-07-28 | 862.32 | 862.32 | 862.32 | 862.32 | -8.171% | 1 | 3,941 | +27.835% |
| 2026-07-20 | 959.43 | 959.43 | 939.05 | 939.05 | +1.007% | 2 | 3,940 | +17.390% |
| 2026-06-29 | 909.91 | 929.69 | 909.91 | 929.69 | +4.299% | 2 | 3,938 | +18.572% |
| 2026-06-26 | 877.00 | 891.37 | 877.00 | 891.37 | -10.720% | 2 | 3,939 | +23.669% |
| 2026-06-18 | 998.40 | 998.40 | 998.40 | 998.40 | +2.496% | 10 | 3,949 | +10.412% |
| 2026-06-17 | 974.09 | 974.09 | 974.09 | 974.09 | +6.201% | 2 | 3,949 | +13.167% |
| 2026-06-10 | 917.21 | 917.21 | 917.21 | 917.21 | -3.376% | 1 | 3,950 | +20.185% |
| 2026-06-09 | 947.99 | 949.26 | 947.99 | 949.26 | -12.501% | 2 | 3,951 | +16.127% |
| 2026-05-29 | 1,080.20 | 1,084.88 | 1,080.20 | 1,084.88 | +1.297% | 2 | 3,952 | +1.610% |
| 2026-05-28 | 1,065.88 | 1,070.99 | 1,065.88 | 1,070.99 | +13.576% | 3 | 3,953 | +2.928% |
| 2026-05-20 | 933.48 | 943.04 | 918.87 | 942.97 | +4.047% | 15 | 3,949 | +16.902% |
| 2026-05-19 | 907.59 | 907.59 | 906.29 | 906.29 | +0.476% | 2 | 3,949 | +21.633% |
| 2026-05-07 | 921.10 | 921.10 | 897.70 | 902.00 | +11.784% | 9 | 3,948 | +22.212% |
| 2026-04-30 | 772.31 | 806.91 | 772.31 | 806.91 | +2.745% | 2 | 3,948 | +36.614% |
| 2026-04-27 | 785.35 | 785.35 | 785.35 | 785.35 | +4.249% | 1 | 3,953 | +40.364% |
| 2026-04-22 | 754.70 | 754.70 | 753.34 | 753.34 | +4.922% | 6 | 3,954 | +46.328% |
| 2026-04-21 | 718.83 | 718.83 | 718.00 | 718.00 | -3.212% | 2 | 3,959 | +53.531% |
| 2026-04-20 | 739.12 | 741.83 | 739.12 | 741.83 | +7.945% | 2 | 3,959 | +48.599% |
| 2026-04-16 | 682.13 | 687.23 | 681.63 | 687.23 | +3.327% | 5 | 3,960 | +60.405% |
| 2026-04-15 | 642.60 | 665.10 | 642.60 | 665.10 | +7.479% | 7 | 3,960 | +65.742% |
| 2026-04-14 | 596.90 | 618.89 | 596.27 | 618.82 | +11.423% | 460 | 3,963 | +78.137% |
| 2026-04-13 | 525.58 | 555.38 | 525.58 | 555.38 | +1.002% | 13 | 3,893 | +98.486% |
| 2026-04-10 | 545.99 | 549.87 | 545.99 | 549.87 | +1.219% | 24 | 3,887 | +100.475% |
| 2026-04-09 | 548.28 | 548.33 | 538.50 | 543.25 | +4.231% | 186 | 3,875 | +102.918% |
| 2026-04-08 | 521.22 | 521.22 | 521.20 | 521.20 | +16.600% | 702 | 3,812 | +111.502% |
| 2026-04-07 | 431.58 | 447.00 | 421.50 | 447.00 | +4.218% | 57 | 3,411 | +146.611% |
| 2026-04-06 | 430.69 | 430.91 | 428.29 | 428.91 | +0.379% | 40 | 3,356 | +157.012% |
| 2026-04-01 | 427.15 | 427.97 | 427.15 | 427.29 | +7.144% | 4 | 3,353 | +157.986% |
| 2026-03-31 | 366.00 | 398.80 | 366.00 | 398.80 | +21.290% | 20 | 3,353 | +176.417% |
| 2026-03-30 | 351.70 | 359.30 | 328.80 | 328.80 | -7.873% | 159 | 3,346 | +235.265% |
| 2026-03-27 | 378.21 | 378.21 | 356.90 | 356.90 | -10.462% | 33 | 3,320 | +208.868% |
| 2026-03-26 | 439.20 | 439.20 | 398.60 | 398.60 | -9.306% | 419 | 3,287 | +176.555% |
| 2026-03-24 | 452.67 | 453.43 | 437.20 | 439.50 | -3.300% | 59 | 2,924 | +150.819% |
| 2026-03-23 | 454.50 | 454.50 | 454.50 | 454.50 | +10.605% | 1 | 2,871 | +142.541% |
| 2026-03-20 | 440.20 | 442.40 | 410.92 | 410.92 | -9.269% | 35 | 2,870 | +168.264% |
| 2026-03-19 | 452.90 | 452.90 | 452.90 | 452.90 | -12.559% | 1 | 2,854 | +143.398% |
| 2026-03-17 | 523.49 | 523.49 | 517.95 | 517.95 | -0.147% | 22 | 2,853 | +112.829% |
| 2026-03-16 | 516.21 | 518.71 | 516.21 | 518.71 | +4.832% | 4 | 2,842 | +112.518% |
| 2026-03-13 | 493.11 | 494.80 | 489.32 | 494.80 | -11.106% | 54 | 2,842 | +122.787% |
| 2026-03-06 | 556.14 | 556.62 | 556.14 | 556.62 | -1.100% | 4 | 2,731 | +98.044% |
| 2026-03-05 | 595.02 | 595.02 | 562.81 | 562.81 | -8.291% | 3 | 2,731 | +95.865% |
| 2026-03-04 | 611.10 | 613.69 | 611.10 | 613.69 | +5.809% | 11 | 2,730 | +79.627% |
| 2026-03-03 | 573.00 | 580.00 | 573.00 | 580.00 | -6.770% | 10 | 2,720 | +90.060% |
| 2026-03-02 | 622.24 | 622.24 | 622.12 | 622.12 | +1.415% | 2 | 2,725 | +77.193% |
| 2026-02-27 | 613.35 | 613.44 | 613.35 | 613.44 | +2.394% | 3 | 2,724 | +79.700% |
| 2026-02-17 | 572.60 | 602.22 | 572.60 | 599.10 | -0.288% | 15 | 2,373 | +84.001% |
| 2026-02-13 | 595.58 | 600.83 | 595.58 | 600.83 | +0.070% | 2 | 2,368 | +83.471% |
| 2026-02-12 | 676.00 | 676.00 | 600.41 | 600.41 | -11.613% | 3 | 2,368 | +83.600% |
| 2026-02-11 | 666.90 | 679.30 | 662.70 | 679.30 | +11.290% | 13 | 2,365 | +62.277% |
| 2026-02-05 | 610.39 | 610.39 | 610.39 | 610.39 | -5.219% | 201 | 2,365 | +80.598% |
| 2026-02-04 | 657.40 | 662.60 | 613.50 | 644.00 | -0.770% | 25 | 2,164 | +71.172% |
| 2026-02-03 | 628.40 | 649.00 | 628.20 | 649.00 | -7.687% | 757 | 2,164 | +69.854% |
| 2026-02-02 | 681.15 | 703.97 | 681.15 | 703.04 | +4.725% | 9 | 1,615 | +56.798% |
| 2026-01-30 | 671.32 | 671.32 | 671.32 | 671.32 | -1.997% | 201 | 1,610 | +64.206% |
| 2026-01-29 | 685.00 | 685.00 | 685.00 | 685.00 | -2.768% | 1 | 1,480 | +60.927% |
| 2026-01-27 | 704.72 | 706.30 | 704.50 | 704.50 | +2.254% | 21 | 1,480 | +56.473% |
| 2026-01-26 | 684.46 | 688.97 | 684.46 | 688.97 | +4.027% | 4 | 1,479 | +60.000% |
| 2026-01-23 | 658.00 | 662.30 | 658.00 | 662.30 | -1.283% | 9 | 1,475 | +66.443% |
| 2026-01-22 | 652.19 | 671.53 | 652.19 | 670.91 | +5.560% | 6 | 1,476 | +64.307% |
| 2026-01-21 | 599.38 | 635.57 | 599.38 | 635.57 | +5.608% | 211 | 1,475 | +73.443% |
| 2026-01-20 | 629.71 | 632.22 | 601.82 | 601.82 | -13.247% | 265 | 1,327 | +83.169% |
| 2026-01-16 | 686.63 | 694.04 | 686.63 | 693.72 | +4.760% | 303 | 920 | +58.904% |
| 2026-01-14 | 679.42 | 679.42 | 654.53 | 662.20 | -4.896% | 210 | 920 | +66.468% |
| 2026-01-13 | 704.35 | 704.35 | 694.40 | 696.29 | -0.429% | 6 | 711 | +58.318% |
| 2026-01-12 | 699.29 | 699.29 | 699.29 | 699.29 | +4.948% | 1 | 708 | +57.638% |
| 2026-01-08 | 670.49 | 670.49 | 664.26 | 666.32 | -3.191% | 6 | 708 | +65.439% |
| 2026-01-06 | 666.43 | 688.28 | 664.78 | 688.28 | +3.392% | 7 | 708 | +60.160% |
| 2026-01-05 | 662.71 | 665.70 | 662.71 | 665.70 | +9.110% | 2 | 704 | +65.593% |
| 2026-01-02 | 610.12 | 610.12 | 610.12 | 610.12 | -4.077% | 1 | 704 | +80.678% |
| 2025-12-31 | 636.05 | 636.05 | 636.05 | 636.05 | -6.325% | 10 | 703 | +73.312% |
| 2025-12-26 | 679.42 | 679.42 | 677.74 | 679.00 | +5.319% | 13 | 703 | +62.349% |
| 2025-12-22 | 644.71 | 644.71 | 644.71 | 644.71 | +6.557% | 1 | 694 | +70.984% |
| 2025-12-16 | 605.98 | 605.98 | 605.04 | 605.04 | -12.396% | 2 | 693 | +82.195% |
| 2025-12-11 | 688.63 | 690.65 | 688.63 | 690.65 | +3.788% | 4 | 692 | +59.611% |
| 2025-12-08 | 664.68 | 665.44 | 664.68 | 665.44 | -0.880% | 2 | 692 | +65.657% |
| 2025-12-04 | 671.35 | 671.35 | 671.35 | 671.35 | +2.396% | 1 | 692 | +64.199% |
| 2025-12-02 | 654.89 | 655.64 | 654.89 | 655.64 | -2.685% | 2 | 692 | +68.133% |
| 2025-11-28 | 673.73 | 673.73 | 673.73 | 673.73 | +4.244% | 1 | 692 | +63.619% |
| 2025-11-26 | 646.30 | 646.30 | 646.30 | 646.30 | +17.691% | 1 | 692 | +70.563% |
| 2025-11-18 | 549.15 | 549.15 | 549.15 | 549.15 | -16.607% | 5 | 517 | +100.738% |
| 2025-11-13 | 681.10 | 681.10 | 658.51 | 658.51 | -6.808% | 2 | 512 | +67.401% |
| 2025-11-12 | 706.62 | 706.62 | 706.62 | 706.62 | +4.323% | 1 | 513 | +56.003% |
| 2025-11-11 | 677.34 | 677.34 | 677.34 | 677.34 | -2.357% | 1 | 512 | +62.747% |
| 2025-11-10 | 694.17 | 694.17 | 693.69 | 693.69 | +14.376% | 4 | 512 | +58.911% |
| 2025-11-07 | 606.50 | 606.50 | 606.50 | 606.50 | -3.922% | 1 | 512 | +81.756% |
| 2025-11-06 | 637.97 | 637.97 | 631.26 | 631.26 | -8.440% | 3 | 511 | +74.627% |
| 2025-11-05 | 689.10 | 689.45 | 689.10 | 689.45 | -4.632% | 4 | 511 | +59.888% |
| 2025-11-03 | 722.94 | 722.94 | 722.94 | 722.94 | +1.238% | 1 | 510 | +52.482% |
| 2025-10-31 | 721.13 | 721.13 | 714.10 | 714.10 | -1.168% | 2 | 510 | +54.369% |
| 2025-10-30 | 715.51 | 722.79 | 715.51 | 722.54 | -0.704% | 5 | 508 | +52.566% |
| 2025-10-29 | 742.55 | 743.24 | 727.66 | 727.66 | +1.357% | 3 | 507 | +51.492% |
| 2025-10-28 | 717.92 | 717.92 | 717.92 | 717.92 | +9.401% | 1 | 506 | +53.548% |
| 2025-10-24 | 655.27 | 656.23 | 655.27 | 656.23 | +7.411% | 3 | 506 | +67.982% |
| 2025-10-23 | 610.95 | 610.95 | 610.95 | 610.95 | +0.121% | 1 | 504 | +80.432% |
| 2025-10-22 | 610.21 | 610.21 | 610.21 | 610.21 | +3.707% | 1 | 504 | +80.651% |
| 2025-10-16 | 588.40 | 588.40 | 588.40 | 588.40 | -4.133% | 1 | 504 | +87.347% |
| 2025-10-15 | 613.77 | 613.77 | 613.77 | 613.77 | -4.308% | 1 | 504 | +79.603% |
| 2025-10-08 | 642.14 | 642.14 | 640.40 | 641.40 | +4.393% | 250 | 503 | +71.866% |
| 2025-10-07 | 615.86 | 615.86 | 614.41 | 614.41 | +3.607% | 2 | 303 | +79.416% |
| 2025-10-01 | 577.50 | 593.02 | 577.50 | 593.02 | 0.000% | 202 | 302 | +85.887% |