SPX270115C06900000
SPX Jan 15 2027 6900.00 Call
optionOPRA
EODOct 22, 2026
878.00USD-13.297%(-134.65)8Vol6,044OI
SPX270115C06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 873.07 | 878.00 | 873.07 | 878.00 | -13.297% | 8 | 6,044 | 0.000% |
| 2026-10-12 | 1,012.65 | 1,012.65 | 1,012.65 | 1,012.65 | +10.260% | 1 | 6,044 | -13.297% |
| 2026-09-24 | 926.03 | 926.04 | 918.41 | 918.42 | -8.860% | 6 | 6,038 | -4.401% |
| 2026-09-22 | 1,011.75 | 1,011.75 | 1,007.70 | 1,007.70 | +11.774% | 2 | 6,036 | -12.871% |
| 2026-09-18 | 894.41 | 901.55 | 894.41 | 901.55 | -0.092% | 10 | 6,024 | -2.612% |
| 2026-09-17 | 899.34 | 902.38 | 899.34 | 902.38 | +12.964% | 30 | 6,024 | -2.702% |
| 2026-09-16 | 836.94 | 840.10 | 798.82 | 798.82 | -15.282% | 14 | 6,022 | +9.912% |
| 2026-09-11 | 942.84 | 942.92 | 942.84 | 942.92 | +7.727% | 6 | 6,022 | -6.885% |
| 2026-09-10 | 872.95 | 875.29 | 872.63 | 875.29 | -4.689% | 27 | 6,029 | +0.310% |
| 2026-09-09 | 918.35 | 918.35 | 918.35 | 918.35 | -1.901% | 1 | 6,030 | -4.394% |
| 2026-09-02 | 936.15 | 936.15 | 936.15 | 936.15 | -1.902% | 2 | 6,032 | -6.212% |
| 2026-08-31 | 954.30 | 954.30 | 954.30 | 954.30 | -1.011% | 2 | 6,032 | -7.995% |
| 2026-08-25 | 966.34 | 966.34 | 964.05 | 964.05 | +1.803% | 2 | 6,034 | -8.926% |
| 2026-08-24 | 956.52 | 958.50 | 946.98 | 946.98 | -6.803% | 11 | 6,035 | -7.284% |
| 2026-08-19 | 1,016.11 | 1,016.11 | 1,016.11 | 1,016.11 | +1.353% | 2 | 6,037 | -13.592% |
| 2026-08-18 | 1,003.89 | 1,005.97 | 1,002.55 | 1,002.55 | -4.661% | 12 | 6,031 | -12.423% |
| 2026-08-10 | 1,051.56 | 1,051.56 | 1,051.56 | 1,051.56 | -4.199% | 6 | 6,031 | -16.505% |
| 2026-08-05 | 1,097.65 | 1,097.65 | 1,097.65 | 1,097.65 | +8.802% | 1 | 6,032 | -20.011% |
| 2026-08-04 | 1,008.85 | 1,008.85 | 1,008.85 | 1,008.85 | +22.721% | 1 | 6,031 | -12.970% |
| 2026-07-24 | 822.07 | 822.07 | 822.07 | 822.07 | -4.307% | 1 | 6,032 | +6.804% |
| 2026-07-17 | 857.56 | 859.07 | 857.56 | 859.07 | -5.869% | 2 | 6,032 | +2.204% |
| 2026-07-09 | 912.63 | 912.63 | 912.63 | 912.63 | +5.636% | 1 | 6,032 | -3.795% |
| 2026-06-30 | 863.94 | 863.94 | 863.94 | 863.94 | +4.353% | 3 | 6,032 | +1.627% |
| 2026-06-29 | 825.38 | 827.90 | 825.38 | 827.90 | +1.821% | 2 | 6,033 | +6.051% |
| 2026-06-25 | 813.09 | 813.09 | 813.09 | 813.09 | -9.612% | 2 | 6,033 | +7.983% |
| 2026-06-22 | 899.56 | 899.56 | 899.56 | 899.56 | +11.754% | 32 | 6,033 | -2.397% |
| 2026-06-09 | 804.95 | 804.95 | 804.95 | 804.95 | -6.526% | 3 | 6,033 | +9.075% |
| 2026-06-08 | 882.42 | 882.42 | 861.15 | 861.15 | -9.666% | 6 | 6,034 | +1.957% |
| 2026-06-05 | 953.30 | 953.30 | 953.30 | 953.30 | -1.920% | 2 | 6,034 | -7.899% |
| 2026-06-04 | 976.54 | 976.54 | 971.96 | 971.96 | +2.277% | 2 | 6,035 | -9.667% |
| 2026-05-26 | 958.97 | 960.36 | 949.51 | 950.32 | +10.025% | 6 | 6,037 | -7.610% |
| 2026-05-19 | 863.73 | 863.73 | 863.73 | 863.73 | -0.460% | 1 | 6,038 | +1.652% |
| 2026-05-18 | 886.87 | 890.14 | 840.40 | 867.72 | -4.780% | 17 | 6,036 | +1.185% |
| 2026-05-15 | 909.27 | 911.28 | 909.27 | 911.28 | -6.533% | 2 | 6,036 | -3.652% |
| 2026-05-14 | 975.30 | 975.30 | 974.97 | 974.97 | +12.496% | 2 | 6,036 | -9.946% |
| 2026-05-12 | 844.61 | 866.67 | 844.61 | 866.67 | -2.334% | 4 | 6,036 | +1.307% |
| 2026-05-11 | 887.03 | 887.38 | 887.03 | 887.38 | +6.813% | 2 | 6,037 | -1.057% |
| 2026-05-07 | 830.78 | 830.78 | 830.78 | 830.78 | -0.046% | 1 | 6,038 | +5.684% |
| 2026-05-06 | 831.15 | 831.16 | 831.15 | 831.16 | +11.325% | 2 | 6,038 | +5.635% |
| 2026-05-04 | 753.59 | 753.59 | 746.61 | 746.61 | +3.696% | 3 | 6,038 | +17.598% |
| 2026-04-30 | 720.00 | 720.00 | 720.00 | 720.00 | +8.942% | 1 | 6,038 | +21.944% |
| 2026-04-23 | 666.70 | 666.70 | 660.90 | 660.90 | -0.524% | 104 | 6,079 | +32.849% |
| 2026-04-20 | 664.38 | 664.38 | 664.38 | 664.38 | -1.651% | 1 | 6,019 | +32.153% |
| 2026-04-17 | 655.14 | 675.53 | 655.14 | 675.53 | +9.371% | 2 | 6,020 | +29.972% |
| 2026-04-16 | 616.14 | 617.65 | 616.14 | 617.65 | +2.818% | 6 | 6,019 | +42.152% |
| 2026-04-15 | 579.00 | 600.72 | 579.00 | 600.72 | +6.209% | 5 | 6,018 | +46.158% |
| 2026-04-14 | 522.00 | 565.60 | 522.00 | 565.60 | +15.147% | 27 | 6,016 | +55.233% |
| 2026-04-13 | 480.02 | 491.20 | 476.40 | 491.20 | +2.397% | 7 | 5,999 | +78.746% |
| 2026-04-09 | 479.70 | 479.70 | 479.70 | 479.70 | +6.463% | 550 | 5,997 | +83.031% |
| 2026-04-08 | 455.00 | 455.00 | 449.70 | 450.58 | +18.262% | 26 | 5,597 | +94.860% |
| 2026-04-07 | 359.21 | 381.00 | 359.21 | 381.00 | +1.543% | 9 | 5,584 | +130.446% |
| 2026-04-06 | 373.10 | 375.21 | 371.40 | 375.21 | -1.806% | 15 | 5,583 | +134.002% |
| 2026-04-02 | 338.03 | 382.11 | 338.03 | 382.11 | +2.415% | 5 | 5,585 | +129.777% |
| 2026-04-01 | 386.90 | 386.90 | 369.60 | 373.10 | +9.157% | 12 | 5,585 | +135.326% |
| 2026-03-31 | 308.07 | 347.46 | 308.07 | 341.80 | +19.930% | 33 | 5,584 | +156.875% |
| 2026-03-30 | 304.02 | 304.02 | 285.00 | 285.00 | -6.741% | 14 | 5,586 | +208.070% |
| 2026-03-27 | 323.30 | 323.30 | 305.60 | 305.60 | -11.240% | 62 | 5,582 | +187.304% |
| 2026-03-26 | 368.79 | 368.79 | 344.30 | 344.30 | -12.325% | 25 | 5,578 | +155.010% |
| 2026-03-25 | 403.80 | 405.81 | 392.50 | 392.70 | +2.860% | 22 | 5,565 | +123.580% |
| 2026-03-24 | 376.20 | 388.31 | 376.02 | 381.78 | -4.364% | 32 | 5,556 | +129.975% |
| 2026-03-23 | 413.50 | 416.50 | 396.30 | 399.20 | +7.560% | 32 | 5,534 | +119.940% |
| 2026-03-20 | 390.96 | 390.96 | 355.13 | 371.14 | -6.041% | 328 | 5,523 | +136.568% |
| 2026-03-19 | 404.63 | 404.63 | 388.30 | 395.00 | -13.500% | 121 | 5,604 | +122.278% |
| 2026-03-17 | 468.17 | 468.17 | 456.65 | 456.65 | -0.221% | 2 | 5,551 | +92.270% |
| 2026-03-16 | 452.82 | 457.66 | 452.04 | 457.66 | +5.808% | 5 | 5,553 | +91.845% |
| 2026-03-13 | 435.04 | 435.04 | 432.43 | 432.54 | -4.036% | 34 | 5,553 | +102.987% |
| 2026-03-12 | 450.73 | 450.73 | 450.73 | 450.73 | -8.014% | 1 | 5,553 | +94.795% |
| 2026-03-11 | 488.50 | 490.00 | 488.50 | 490.00 | -6.130% | 2 | 5,554 | +79.184% |
| 2026-03-10 | 522.00 | 522.00 | 522.00 | 522.00 | +12.850% | 2 | 5,555 | +68.199% |
| 2026-03-09 | 441.22 | 462.56 | 441.22 | 462.56 | -11.046% | 4 | 5,556 | +89.813% |
| 2026-03-05 | 526.50 | 526.50 | 520.00 | 520.00 | -5.019% | 2 | 5,555 | +68.846% |
| 2026-03-04 | 545.33 | 547.48 | 545.33 | 547.48 | +15.810% | 11 | 5,553 | +60.371% |
| 2026-03-03 | 489.58 | 489.58 | 472.74 | 472.74 | -13.859% | 2 | 5,544 | +85.726% |
| 2026-02-26 | 553.71 | 553.71 | 548.80 | 548.80 | +1.369% | 7 | 5,543 | +59.985% |
| 2026-02-23 | 541.39 | 541.39 | 541.39 | 541.39 | -1.943% | 1 | 5,543 | +62.175% |
| 2026-02-18 | 550.00 | 562.10 | 550.00 | 552.12 | +3.241% | 522 | 5,233 | +59.023% |
| 2026-02-17 | 537.72 | 537.72 | 534.79 | 534.79 | +0.394% | 20 | 4,732 | +64.177% |
| 2026-02-13 | 533.50 | 545.50 | 532.69 | 532.69 | -0.649% | 3 | 4,711 | +64.824% |
| 2026-02-12 | 612.00 | 612.00 | 536.17 | 536.17 | -11.598% | 12 | 4,711 | +63.754% |
| 2026-02-11 | 609.62 | 609.62 | 606.51 | 606.51 | -1.851% | 6 | 4,707 | +44.763% |
| 2026-02-10 | 617.95 | 617.95 | 617.95 | 617.95 | +4.583% | 202 | 4,706 | +42.083% |
| 2026-02-09 | 590.87 | 590.87 | 590.87 | 590.87 | +10.032% | 1 | 4,504 | +48.594% |
| 2026-02-05 | 532.00 | 540.50 | 521.00 | 537.00 | -7.732% | 8 | 4,505 | +63.501% |
| 2026-02-04 | 574.40 | 582.00 | 562.00 | 582.00 | -1.724% | 539 | 4,504 | +50.859% |
| 2026-02-03 | 609.70 | 612.20 | 580.70 | 592.21 | -7.009% | 100 | 4,216 | +48.258% |
| 2026-02-02 | 636.85 | 636.85 | 636.85 | 636.85 | +5.766% | 2 | 4,212 | +37.866% |
| 2026-01-30 | 618.47 | 618.47 | 602.13 | 602.13 | -0.864% | 159 | 4,157 | +45.816% |
| 2026-01-29 | 575.11 | 607.38 | 575.11 | 607.38 | -4.874% | 123 | 4,036 | +44.555% |
| 2026-01-28 | 653.08 | 653.08 | 635.43 | 638.50 | +0.600% | 615 | 4,036 | +37.510% |
| 2026-01-27 | 638.38 | 638.38 | 634.69 | 634.69 | +2.190% | 107 | 3,615 | +38.335% |
| 2026-01-26 | 610.10 | 621.09 | 610.10 | 621.09 | +5.382% | 13 | 3,615 | +41.364% |
| 2026-01-23 | 578.78 | 594.45 | 578.78 | 589.37 | -1.763% | 503 | 3,624 | +48.973% |
| 2026-01-22 | 598.73 | 603.32 | 598.73 | 599.95 | +4.709% | 348 | 3,384 | +46.346% |
| 2026-01-21 | 548.72 | 589.31 | 548.72 | 572.97 | +9.214% | 609 | 2,987 | +53.237% |
| 2026-01-20 | 555.20 | 566.67 | 524.63 | 524.63 | -14.747% | 18 | 3,076 | +67.356% |
| 2026-01-16 | 631.00 | 631.00 | 615.38 | 615.38 | -2.580% | 88 | 2,999 | +42.676% |
| 2026-01-15 | 635.22 | 636.82 | 631.68 | 631.68 | +5.667% | 12 | 2,999 | +38.994% |
| 2026-01-14 | 588.35 | 597.80 | 588.35 | 597.80 | -4.823% | 43 | 3,000 | +46.872% |
| 2026-01-13 | 635.00 | 636.35 | 628.09 | 628.09 | -2.417% | 4 | 2,975 | +39.789% |
| 2026-01-12 | 633.24 | 643.65 | 632.21 | 643.65 | +0.690% | 26 | 2,974 | +36.410% |
| 2026-01-09 | 609.22 | 639.24 | 609.22 | 639.24 | +6.834% | 152 | 3,074 | +37.351% |
| 2026-01-08 | 599.57 | 599.57 | 596.77 | 598.35 | -1.066% | 5 | 3,024 | +46.737% |
| 2026-01-07 | 620.21 | 633.26 | 604.80 | 604.80 | -1.514% | 14 | 3,021 | +45.172% |
| 2026-01-06 | 599.66 | 614.10 | 598.12 | 614.10 | +3.747% | 196 | 3,026 | +42.973% |
| 2026-01-05 | 587.48 | 595.24 | 585.00 | 591.92 | +5.700% | 8 | 2,776 | +48.331% |
| 2026-01-02 | 543.44 | 560.00 | 543.44 | 560.00 | -1.782% | 3 | 2,776 | +56.786% |
| 2025-12-31 | 574.53 | 574.97 | 570.16 | 570.16 | -4.013% | 2,012 | 779 | +53.992% |
| 2025-12-30 | 592.43 | 595.88 | 591.40 | 594.00 | -0.151% | 755 | 779 | +47.811% |
| 2025-12-29 | 594.90 | 594.90 | 594.90 | 594.90 | +0.155% | 9 | 165 | +47.588% |
| 2025-12-23 | 593.32 | 593.98 | 593.25 | 593.98 | +7.023% | 4 | 172 | +47.816% |
| 2025-12-19 | 555.00 | 555.00 | 555.00 | 555.00 | +2.778% | 2 | 172 | +58.198% |
| 2025-12-18 | 540.00 | 540.00 | 540.00 | 540.00 | +3.065% | 11 | 172 | +62.593% |
| 2025-12-17 | 523.94 | 523.94 | 523.94 | 523.94 | -4.366% | 1 | 161 | +67.576% |
| 2025-12-16 | 548.19 | 548.19 | 547.86 | 547.86 | -3.632% | 2 | 161 | +60.260% |
| 2025-12-15 | 569.56 | 569.56 | 568.51 | 568.51 | -3.544% | 2 | 160 | +54.439% |
| 2025-12-01 | 589.40 | 589.40 | 589.40 | 589.40 | -3.296% | 3 | 159 | +48.965% |
| 2025-11-28 | 609.49 | 609.49 | 609.49 | 609.49 | +1.229% | 1 | 159 | +44.055% |
| 2025-11-26 | 590.79 | 602.09 | 590.79 | 602.09 | +8.173% | 9 | 164 | +45.825% |
| 2025-11-25 | 560.18 | 560.18 | 556.60 | 556.60 | +17.493% | 11 | 164 | +57.743% |
| 2025-11-21 | 473.73 | 473.73 | 473.73 | 473.73 | -17.457% | 5 | 153 | +85.338% |
| 2025-11-20 | 573.92 | 573.92 | 573.92 | 573.92 | +12.540% | 5 | 158 | +52.983% |
| 2025-11-19 | 509.97 | 509.97 | 509.97 | 509.97 | -0.573% | 5 | 153 | +72.167% |
| 2025-11-18 | 508.05 | 512.91 | 508.05 | 512.91 | -3.650% | 2 | 153 | +71.180% |
| 2025-11-17 | 563.03 | 574.85 | 532.34 | 532.34 | -7.238% | 20 | 154 | +64.932% |
| 2025-11-13 | 573.88 | 573.88 | 573.88 | 573.88 | +9.666% | 1 | 148 | +52.994% |
| 2025-11-07 | 523.30 | 523.30 | 523.30 | 523.30 | -15.392% | 1 | 149 | +67.781% |
| 2025-11-05 | 618.08 | 618.50 | 618.08 | 618.50 | +0.978% | 2 | 148 | +41.956% |
| 2025-11-04 | 611.03 | 612.51 | 611.03 | 612.51 | -6.015% | 2 | 147 | +43.345% |
| 2025-10-31 | 650.15 | 651.71 | 650.15 | 651.71 | -3.579% | 32 | 146 | +34.722% |
| 2025-10-29 | 682.56 | 682.56 | 675.04 | 675.90 | +0.512% | 5 | 130 | +29.901% |
| 2025-10-28 | 672.46 | 672.46 | 672.46 | 672.46 | +13.812% | 1 | 129 | +30.565% |
| 2025-10-24 | 592.88 | 592.88 | 590.59 | 590.85 | +9.019% | 4 | 129 | +48.599% |
| 2025-10-20 | 541.97 | 541.97 | 541.97 | 541.97 | +4.972% | 1 | 128 | +62.002% |
| 2025-10-16 | 528.50 | 528.50 | 516.30 | 516.30 | +1.852% | 3 | 128 | +70.056% |
| 2025-10-13 | 506.52 | 506.91 | 506.52 | 506.91 | +7.210% | 4 | 127 | +73.206% |
| 2025-10-10 | 499.64 | 503.15 | 470.35 | 472.82 | -18.274% | 64 | 127 | +85.694% |
| 2025-10-08 | 578.54 | 578.54 | 578.54 | 578.54 | +2.870% | 6 | 112 | +51.761% |
| 2025-10-03 | 574.88 | 574.88 | 561.23 | 562.40 | +1.805% | 6 | 106 | +56.117% |
| 2025-10-02 | 551.82 | 552.43 | 551.82 | 552.43 | +9.818% | 4 | 103 | +58.934% |
| 2025-09-19 | 503.04 | 503.04 | 503.04 | 503.04 | 0.000% | 1 | 101 | +74.539% |