SPX270115C06950000
SPX Jan 15 2027 6950.00 Call
optionOPRA
EODOct 27, 2026
891.28USD+1.550%(+13.60)5Vol6,454OI
SPX270115C06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 891.28 | 891.28 | 891.28 | 891.28 | +1.550% | 5 | 6,459 | 0.000% |
| 2026-10-14 | 877.68 | 877.68 | 877.68 | 877.68 | +2.192% | 1 | 6,459 | +1.550% |
| 2026-09-14 | 858.81 | 858.85 | 858.81 | 858.85 | -5.347% | 2 | 6,458 | +3.776% |
| 2026-09-02 | 907.37 | 907.37 | 907.37 | 907.37 | +0.653% | 1 | 6,458 | -1.773% |
| 2026-08-31 | 901.48 | 901.48 | 901.48 | 901.48 | -1.218% | 1 | 6,459 | -1.131% |
| 2026-08-21 | 912.60 | 912.60 | 912.60 | 912.60 | -10.209% | 1 | 6,460 | -2.336% |
| 2026-08-11 | 1,016.36 | 1,016.36 | 1,016.36 | 1,016.36 | +1.290% | 2 | 6,460 | -12.307% |
| 2026-08-05 | 1,003.42 | 1,003.42 | 1,003.42 | 1,003.42 | -1.644% | 1 | 6,460 | -11.176% |
| 2026-08-04 | 1,020.19 | 1,020.19 | 1,020.19 | 1,020.19 | +42.487% | 1 | 6,460 | -12.636% |
| 2026-07-29 | 715.44 | 715.99 | 715.44 | 715.99 | -6.479% | 2 | 6,460 | +24.482% |
| 2026-07-28 | 747.53 | 765.59 | 747.52 | 765.59 | +1.403% | 6 | 6,460 | +16.417% |
| 2026-07-23 | 755.00 | 755.00 | 755.00 | 755.00 | -9.495% | 1 | 6,460 | +18.050% |
| 2026-07-22 | 841.45 | 843.37 | 834.21 | 834.21 | +2.346% | 17 | 6,459 | +6.841% |
| 2026-07-20 | 815.09 | 815.09 | 815.09 | 815.09 | -2.156% | 1 | 6,460 | +9.347% |
| 2026-07-07 | 833.51 | 833.51 | 833.05 | 833.05 | -1.099% | 2 | 6,460 | +6.990% |
| 2026-07-02 | 842.31 | 842.31 | 842.31 | 842.31 | +3.054% | 2 | 6,462 | +5.814% |
| 2026-06-30 | 817.73 | 817.73 | 817.35 | 817.35 | +11.675% | 2 | 6,462 | +9.045% |
| 2026-06-26 | 730.73 | 731.90 | 730.73 | 731.90 | -4.871% | 2 | 6,462 | +21.776% |
| 2026-06-25 | 773.27 | 773.27 | 769.38 | 769.38 | -2.583% | 2 | 6,462 | +15.844% |
| 2026-06-24 | 786.80 | 789.78 | 786.80 | 789.78 | -7.058% | 2 | 6,462 | +12.852% |
| 2026-06-22 | 849.98 | 849.98 | 849.76 | 849.76 | -12.362% | 2 | 6,462 | +4.886% |
| 2026-06-01 | 969.78 | 969.78 | 969.63 | 969.63 | +6.276% | 2 | 6,462 | -8.080% |
| 2026-05-27 | 916.50 | 918.47 | 912.27 | 912.37 | +0.211% | 8 | 6,462 | -2.312% |
| 2026-05-26 | 928.96 | 930.03 | 910.45 | 910.45 | +12.881% | 10 | 6,454 | -2.106% |
| 2026-05-12 | 806.56 | 806.56 | 806.56 | 806.56 | +3.129% | 1 | 6,453 | +10.504% |
| 2026-05-07 | 812.73 | 813.10 | 782.09 | 782.09 | -3.524% | 637 | 5,746 | +13.961% |
| 2026-05-06 | 811.41 | 811.41 | 810.66 | 810.66 | +21.157% | 2 | 5,746 | +9.945% |
| 2026-04-27 | 669.10 | 669.10 | 669.10 | 669.10 | +0.377% | 2 | 5,696 | +33.206% |
| 2026-04-24 | 667.21 | 667.21 | 666.59 | 666.59 | +7.248% | 8 | 5,697 | +33.707% |
| 2026-04-23 | 621.54 | 621.54 | 621.54 | 621.54 | -1.616% | 1 | 5,697 | +43.399% |
| 2026-04-22 | 629.72 | 631.75 | 629.72 | 631.75 | -2.793% | 2 | 5,698 | +41.081% |
| 2026-04-21 | 649.90 | 649.90 | 649.90 | 649.90 | +1.574% | 2 | 5,700 | +37.141% |
| 2026-04-17 | 646.00 | 650.30 | 639.83 | 639.83 | +10.293% | 111 | 5,700 | +39.300% |
| 2026-04-16 | 589.73 | 589.73 | 579.45 | 580.12 | +2.410% | 6 | 5,696 | +53.637% |
| 2026-04-15 | 566.47 | 566.47 | 566.47 | 566.47 | +8.490% | 1 | 5,696 | +57.339% |
| 2026-04-14 | 498.50 | 528.49 | 497.30 | 522.14 | +17.019% | 94 | 5,695 | +70.698% |
| 2026-04-10 | 448.80 | 448.80 | 446.20 | 446.20 | +4.850% | 3 | 5,650 | +99.749% |
| 2026-04-08 | 425.65 | 425.65 | 425.56 | 425.56 | +20.624% | 2 | 5,652 | +109.437% |
| 2026-04-07 | 352.80 | 352.80 | 352.80 | 352.80 | +2.202% | 1 | 5,652 | +152.630% |
| 2026-04-01 | 357.75 | 357.75 | 345.20 | 345.20 | +16.151% | 2 | 5,652 | +158.192% |
| 2026-03-27 | 297.60 | 297.60 | 297.20 | 297.20 | -8.303% | 52 | 5,652 | +199.892% |
| 2026-03-26 | 333.10 | 334.50 | 323.86 | 324.11 | -13.156% | 67 | 5,652 | +174.993% |
| 2026-03-25 | 367.73 | 373.25 | 367.09 | 373.21 | +5.011% | 182 | 5,652 | +138.815% |
| 2026-03-24 | 368.01 | 368.48 | 355.40 | 355.40 | -4.024% | 3 | 5,652 | +150.782% |
| 2026-03-23 | 370.30 | 370.30 | 370.30 | 370.30 | -3.192% | 81 | 5,652 | +140.691% |
| 2026-03-19 | 370.39 | 382.51 | 370.39 | 382.51 | -0.750% | 6 | 5,572 | +133.008% |
| 2026-03-18 | 409.90 | 414.60 | 385.40 | 385.40 | -10.268% | 69 | 5,572 | +131.261% |
| 2026-03-17 | 429.50 | 429.50 | 429.50 | 429.50 | +2.262% | 1 | 5,562 | +107.516% |
| 2026-03-16 | 420.00 | 420.00 | 420.00 | 420.00 | +5.184% | 10 | 5,562 | +112.210% |
| 2026-03-13 | 409.49 | 409.49 | 399.30 | 399.30 | -8.108% | 5 | 5,562 | +123.211% |
| 2026-03-12 | 434.13 | 434.53 | 434.13 | 434.53 | -8.327% | 2 | 5,562 | +105.114% |
| 2026-03-11 | 474.40 | 474.40 | 474.00 | 474.00 | -0.110% | 14 | 5,563 | +88.034% |
| 2026-03-10 | 483.85 | 483.85 | 474.52 | 474.52 | +0.013% | 600 | 5,572 | +87.828% |
| 2026-03-09 | 435.65 | 474.46 | 435.65 | 474.46 | +1.722% | 356 | 5,466 | +87.851% |
| 2026-03-06 | 466.43 | 466.43 | 466.43 | 466.43 | -9.933% | 5 | 5,616 | +91.085% |
| 2026-03-04 | 517.87 | 517.87 | 517.87 | 517.87 | +12.708% | 10 | 5,836 | +72.105% |
| 2026-03-03 | 459.48 | 459.48 | 459.48 | 459.48 | -11.374% | 1 | 5,836 | +93.976% |
| 2026-02-18 | 532.10 | 532.10 | 518.45 | 518.45 | -1.660% | 7 | 5,962 | +71.912% |
| 2026-02-12 | 527.20 | 527.20 | 527.20 | 527.20 | -7.377% | 1 | 5,960 | +69.059% |
| 2026-02-11 | 572.09 | 572.09 | 569.19 | 569.19 | -3.926% | 2 | 5,959 | +56.587% |
| 2026-02-10 | 588.96 | 592.45 | 588.96 | 592.45 | +0.466% | 42 | 5,958 | +50.440% |
| 2026-02-09 | 558.20 | 589.70 | 554.40 | 589.70 | +16.447% | 5 | 5,918 | +51.141% |
| 2026-02-05 | 506.62 | 506.62 | 506.41 | 506.41 | -4.706% | 2 | 5,918 | +76.000% |
| 2026-02-04 | 531.42 | 531.42 | 531.42 | 531.42 | -1.925% | 1,034 | 5,917 | +67.717% |
| 2026-02-03 | 576.61 | 577.17 | 541.76 | 541.85 | -10.290% | 1,183 | 5,572 | +64.488% |
| 2026-02-02 | 588.20 | 604.02 | 588.20 | 604.00 | +4.620% | 376 | 4,396 | +47.563% |
| 2026-01-29 | 561.00 | 577.33 | 561.00 | 577.33 | -4.745% | 4 | 4,073 | +54.380% |
| 2026-01-28 | 604.90 | 606.09 | 604.90 | 606.09 | +1.676% | 41 | 3,762 | +47.054% |
| 2026-01-27 | 596.10 | 596.10 | 596.10 | 596.10 | +2.423% | 2 | 4,092 | +49.519% |
| 2026-01-26 | 583.79 | 585.48 | 582.00 | 582.00 | +4.609% | 45 | 4,090 | +53.141% |
| 2026-01-23 | 555.08 | 561.79 | 554.10 | 556.36 | -1.239% | 430 | 3,944 | +60.198% |
| 2026-01-22 | 561.51 | 563.34 | 556.45 | 563.34 | +4.663% | 62 | 3,794 | +58.214% |
| 2026-01-21 | 538.36 | 538.36 | 538.24 | 538.24 | +8.982% | 37 | 3,817 | +65.592% |
| 2026-01-20 | 535.00 | 535.00 | 493.88 | 493.88 | -15.635% | 508 | 3,809 | +80.465% |
| 2026-01-16 | 588.50 | 589.00 | 582.87 | 585.41 | -0.284% | 747 | 3,214 | +52.249% |
| 2026-01-15 | 601.62 | 606.22 | 584.00 | 587.08 | -1.714% | 1,210 | 3,214 | +51.816% |
| 2026-01-13 | 595.10 | 597.32 | 594.71 | 597.32 | -2.244% | 121 | 2,659 | +49.213% |
| 2026-01-12 | 592.55 | 611.03 | 592.30 | 611.03 | +1.530% | 7 | 2,627 | +45.865% |
| 2026-01-09 | 586.29 | 601.82 | 583.36 | 601.82 | +6.023% | 175 | 2,623 | +48.097% |
| 2026-01-08 | 566.81 | 567.63 | 566.81 | 567.63 | -0.825% | 111 | 2,620 | +57.018% |
| 2026-01-07 | 587.17 | 595.12 | 572.35 | 572.35 | -0.336% | 5 | 2,515 | +55.723% |
| 2026-01-06 | 574.28 | 574.28 | 574.28 | 574.28 | +6.718% | 1 | 2,515 | +55.200% |
| 2026-01-02 | 538.13 | 538.13 | 538.13 | 538.13 | -7.009% | 1 | 2,514 | +65.625% |
| 2025-12-26 | 578.69 | 578.71 | 578.69 | 578.69 | +0.119% | 4 | 150 | +54.017% |
| 2025-12-24 | 578.00 | 578.00 | 578.00 | 578.00 | +6.125% | 1 | 147 | +54.201% |
| 2025-12-23 | 544.64 | 544.64 | 544.64 | 544.64 | -0.351% | 1 | 147 | +63.646% |
| 2025-12-22 | 540.64 | 546.56 | 540.64 | 546.56 | -3.229% | 6 | 147 | +63.071% |
| 2025-12-08 | 564.80 | 564.80 | 564.80 | 564.80 | +1.546% | 1 | 142 | +57.805% |
| 2025-11-14 | 522.00 | 556.20 | 522.00 | 556.20 | -12.576% | 2 | 142 | +60.245% |
| 2025-10-28 | 617.56 | 636.21 | 616.31 | 636.21 | +6.420% | 268 | 141 | +40.092% |
| 2025-10-27 | 597.29 | 597.83 | 597.29 | 597.83 | +6.360% | 4 | 6 | +49.086% |
| 2025-10-24 | 562.31 | 562.31 | 562.07 | 562.08 | +15.228% | 4 | 6 | +58.568% |
| 2025-10-16 | 500.10 | 500.10 | 487.80 | 487.80 | -9.189% | 3 | 4 | +82.714% |
| 2025-10-09 | 536.87 | 537.16 | 536.87 | 537.16 | +18.343% | 2 | 2 | +65.924% |
| 2025-09-25 | 454.08 | 454.08 | 453.90 | 453.90 | 0.000% | 2 | 1 | +96.360% |