SPX270115C07100000
SPX Jan 15 2027 7100.00 Call
optionOPRA
EODOct 27, 2026
741.71USD+6.790%(+47.16)9Vol2,241OI
SPX270115C07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 745.20 | 745.20 | 741.71 | 741.71 | +6.790% | 9 | 2,241 | 0.000% |
| 2026-10-23 | 676.21 | 694.55 | 674.75 | 694.55 | -2.278% | 3 | 2,242 | +6.790% |
| 2026-10-22 | 710.74 | 710.74 | 710.74 | 710.74 | -6.480% | 1 | 2,241 | +4.357% |
| 2026-10-21 | 759.99 | 759.99 | 759.99 | 759.99 | +2.104% | 1 | 2,242 | -2.405% |
| 2026-10-20 | 717.30 | 755.85 | 717.30 | 744.33 | +1.159% | 863 | 1,581 | -0.352% |
| 2026-10-19 | 730.70 | 747.77 | 730.70 | 735.80 | +3.786% | 5 | 1,586 | +0.803% |
| 2026-10-16 | 750.24 | 750.24 | 704.50 | 708.96 | -4.289% | 24 | 1,576 | +4.619% |
| 2026-10-15 | 741.33 | 741.41 | 740.73 | 740.73 | -2.538% | 42 | 1,576 | +0.132% |
| 2026-10-14 | 774.54 | 774.54 | 743.65 | 760.02 | -10.185% | 81 | 1,524 | -2.409% |
| 2026-10-09 | 846.21 | 846.21 | 846.21 | 846.21 | +8.607% | 1 | 1,524 | -12.349% |
| 2026-10-02 | 779.15 | 779.15 | 779.15 | 779.15 | +10.628% | 2 | 1,526 | -4.805% |
| 2026-10-01 | 712.75 | 712.75 | 704.30 | 704.30 | -2.810% | 10 | 1,518 | +5.312% |
| 2026-09-30 | 769.82 | 769.82 | 724.66 | 724.66 | -1.523% | 7 | 1,518 | +2.353% |
| 2026-09-29 | 728.45 | 735.87 | 725.17 | 735.87 | -0.664% | 28 | 1,513 | +0.794% |
| 2026-09-28 | 736.79 | 741.26 | 736.79 | 740.79 | -4.365% | 33 | 1,513 | +0.124% |
| 2026-09-21 | 772.52 | 774.60 | 772.06 | 774.60 | +8.459% | 15 | 1,513 | -4.246% |
| 2026-09-17 | 714.19 | 714.19 | 714.19 | 714.19 | -2.570% | 1 | 1,513 | +3.853% |
| 2026-09-14 | 709.60 | 733.06 | 709.60 | 733.03 | +3.952% | 3 | 1,513 | +1.184% |
| 2026-09-10 | 705.16 | 705.16 | 705.16 | 705.16 | -11.653% | 3 | 1,513 | +5.183% |
| 2026-09-04 | 798.17 | 798.17 | 798.17 | 798.17 | -3.291% | 1 | 1,512 | -7.074% |
| 2026-09-03 | 825.32 | 825.33 | 825.32 | 825.33 | +5.290% | 2 | 1,512 | -10.132% |
| 2026-08-31 | 783.86 | 783.86 | 783.86 | 783.86 | -0.747% | 2 | 1,512 | -5.377% |
| 2026-08-25 | 789.76 | 789.76 | 789.76 | 789.76 | +1.940% | 2 | 1,512 | -6.084% |
| 2026-08-24 | 784.27 | 784.27 | 774.73 | 774.73 | -3.578% | 16 | 1,506 | -4.262% |
| 2026-08-21 | 792.80 | 807.50 | 792.80 | 803.48 | -0.184% | 3 | 1,508 | -7.688% |
| 2026-08-20 | 816.20 | 816.20 | 804.96 | 804.96 | -2.153% | 6 | 1,506 | -7.858% |
| 2026-08-19 | 855.83 | 855.83 | 822.67 | 822.67 | -0.131% | 26 | 1,508 | -9.841% |
| 2026-08-18 | 829.71 | 829.71 | 823.75 | 823.75 | -5.695% | 6 | 1,506 | -9.959% |
| 2026-08-17 | 875.66 | 875.66 | 873.33 | 873.50 | +0.039% | 11 | 1,509 | -15.088% |
| 2026-08-12 | 870.37 | 873.16 | 864.14 | 873.16 | +2.074% | 10 | 1,503 | -15.055% |
| 2026-08-11 | 866.56 | 866.56 | 853.51 | 855.42 | -2.657% | 23 | 1,514 | -13.293% |
| 2026-08-10 | 886.03 | 886.03 | 873.94 | 878.77 | +15.324% | 9 | 1,513 | -15.597% |
| 2026-08-03 | 764.79 | 764.86 | 761.95 | 762.00 | +12.288% | 20 | 1,509 | -2.663% |
| 2026-07-31 | 678.61 | 678.61 | 678.61 | 678.61 | +18.508% | 1 | 1,508 | +9.298% |
| 2026-07-29 | 594.28 | 630.40 | 572.63 | 572.63 | -10.506% | 9 | 1,502 | +29.527% |
| 2026-07-28 | 640.02 | 646.10 | 639.11 | 639.85 | +1.244% | 17 | 1,501 | +15.919% |
| 2026-07-27 | 619.66 | 631.99 | 619.66 | 631.99 | -0.468% | 5 | 1,499 | +17.361% |
| 2026-07-24 | 644.42 | 661.92 | 632.57 | 634.96 | +0.949% | 9 | 1,492 | +16.812% |
| 2026-07-23 | 663.62 | 663.64 | 628.99 | 628.99 | -11.595% | 4 | 1,490 | +17.921% |
| 2026-07-21 | 700.12 | 715.51 | 697.62 | 711.49 | +2.934% | 44 | 1,524 | +4.247% |
| 2026-07-20 | 691.21 | 691.21 | 691.21 | 691.21 | -1.213% | 1 | 1,523 | +7.306% |
| 2026-07-17 | 697.68 | 700.20 | 697.68 | 699.70 | +3.538% | 4 | 1,523 | +6.004% |
| 2026-06-29 | 675.79 | 675.79 | 675.79 | 675.79 | +6.228% | 1 | 1,523 | +9.755% |
| 2026-06-26 | 636.17 | 636.17 | 636.17 | 636.17 | -1.354% | 1 | 1,522 | +16.590% |
| 2026-06-25 | 644.90 | 644.90 | 644.90 | 644.90 | -2.838% | 1 | 1,521 | +15.012% |
| 2026-06-24 | 663.74 | 663.74 | 663.74 | 663.74 | -11.710% | 1 | 1,520 | +11.747% |
| 2026-06-18 | 746.01 | 752.07 | 746.01 | 751.77 | -6.063% | 6 | 1,520 | -1.338% |
| 2026-06-15 | 800.29 | 800.29 | 800.29 | 800.29 | +11.757% | 2 | 1,517 | -7.320% |
| 2026-06-12 | 705.69 | 717.19 | 698.61 | 716.10 | -0.910% | 13 | 1,519 | +3.576% |
| 2026-06-08 | 723.52 | 723.52 | 722.68 | 722.68 | +0.812% | 2 | 1,520 | +2.633% |
| 2026-06-05 | 716.86 | 716.86 | 716.86 | 716.86 | -16.127% | 1 | 1,521 | +3.467% |
| 2026-06-04 | 854.70 | 854.70 | 854.70 | 854.70 | -1.387% | 1 | 1,520 | -13.220% |
| 2026-06-01 | 853.68 | 866.72 | 853.68 | 866.72 | +3.637% | 13 | 1,353 | -14.423% |
| 2026-05-28 | 836.30 | 836.30 | 836.30 | 836.30 | +7.274% | 1 | 1,253 | -11.311% |
| 2026-05-22 | 768.60 | 783.00 | 768.60 | 779.59 | +10.755% | 21 | 1,263 | -4.859% |
| 2026-05-20 | 703.89 | 703.89 | 703.89 | 703.89 | -8.851% | 5 | 1,268 | +5.373% |
| 2026-05-13 | 766.73 | 772.24 | 766.73 | 772.24 | +7.810% | 2 | 1,273 | -3.953% |
| 2026-05-12 | 716.30 | 716.30 | 716.30 | 716.30 | -2.753% | 3 | 1,276 | +3.547% |
| 2026-05-11 | 724.43 | 736.58 | 724.43 | 736.58 | +20.327% | 5 | 1,278 | +0.696% |
| 2026-05-05 | 612.15 | 612.15 | 612.15 | 612.15 | +2.820% | 1 | 1,279 | +21.165% |
| 2026-05-04 | 595.36 | 595.36 | 595.36 | 595.36 | -2.350% | 10 | 1,279 | +24.582% |
| 2026-05-01 | 609.69 | 609.69 | 609.69 | 609.69 | +8.247% | 1 | 1,279 | +21.654% |
| 2026-04-27 | 558.63 | 563.24 | 558.63 | 563.24 | +0.139% | 2 | 1,284 | +31.686% |
| 2026-04-24 | 562.96 | 562.96 | 562.46 | 562.46 | +6.163% | 2 | 1,285 | +31.869% |
| 2026-04-23 | 544.37 | 544.98 | 529.59 | 529.81 | -2.787% | 32 | 1,285 | +39.995% |
| 2026-04-22 | 531.98 | 545.00 | 531.98 | 545.00 | +9.013% | 3 | 1,307 | +36.094% |
| 2026-04-21 | 536.51 | 536.51 | 499.94 | 499.94 | -5.540% | 6 | 1,305 | +48.360% |
| 2026-04-20 | 533.82 | 533.82 | 529.26 | 529.26 | -1.023% | 22 | 1,305 | +40.141% |
| 2026-04-17 | 551.60 | 551.60 | 534.73 | 534.73 | +8.835% | 17 | 1,285 | +38.707% |
| 2026-04-16 | 474.40 | 491.32 | 474.40 | 491.32 | +3.477% | 118 | 1,293 | +50.963% |
| 2026-04-15 | 454.70 | 474.81 | 454.70 | 474.81 | +9.699% | 3 | 1,392 | +56.212% |
| 2026-04-14 | 402.81 | 432.83 | 402.16 | 432.83 | +22.199% | 55 | 1,392 | +71.363% |
| 2026-04-13 | 354.20 | 354.20 | 354.20 | 354.20 | -0.447% | 15 | 1,404 | +109.404% |
| 2026-04-10 | 361.27 | 365.59 | 355.76 | 355.79 | -1.084% | 48 | 1,389 | +108.468% |
| 2026-04-09 | 359.69 | 359.69 | 359.69 | 359.69 | +6.235% | 3 | 1,377 | +106.208% |
| 2026-04-08 | 335.80 | 339.30 | 331.00 | 338.58 | +29.219% | 530 | 1,374 | +119.065% |
| 2026-04-07 | 257.16 | 262.02 | 257.16 | 262.02 | -4.267% | 58 | 1,086 | +183.074% |
| 2026-04-06 | 273.70 | 273.70 | 273.70 | 273.70 | +4.386% | 10 | 1,044 | +170.994% |
| 2026-04-02 | 260.50 | 262.60 | 257.60 | 262.20 | -1.614% | 12 | 1,080 | +182.879% |
| 2026-04-01 | 266.50 | 266.50 | 266.50 | 266.50 | +6.942% | 201 | 1,080 | +178.315% |
| 2026-03-31 | 217.82 | 249.75 | 217.82 | 249.20 | +22.547% | 14 | 929 | +197.636% |
| 2026-03-30 | 211.59 | 211.59 | 203.35 | 203.35 | -5.419% | 3 | 929 | +264.746% |
| 2026-03-27 | 224.70 | 224.80 | 215.00 | 215.00 | -14.390% | 18 | 929 | +244.981% |
| 2026-03-26 | 272.20 | 272.20 | 251.04 | 251.14 | -13.644% | 131 | 921 | +195.337% |
| 2026-03-25 | 299.01 | 299.01 | 290.82 | 290.82 | +4.604% | 2 | 987 | +155.041% |
| 2026-03-24 | 288.50 | 288.50 | 277.90 | 278.02 | -5.113% | 102 | 987 | +166.783% |
| 2026-03-23 | 309.10 | 309.10 | 293.00 | 293.00 | +6.468% | 4 | 902 | +153.143% |
| 2026-03-20 | 276.60 | 276.60 | 275.00 | 275.20 | -8.422% | 6 | 906 | +169.517% |
| 2026-03-19 | 297.00 | 300.51 | 297.00 | 300.51 | -2.741% | 62 | 906 | +146.817% |
| 2026-03-18 | 333.68 | 334.54 | 308.97 | 308.98 | -10.138% | 202 | 846 | +140.051% |
| 2026-03-17 | 348.14 | 348.51 | 343.49 | 343.84 | -0.411% | 107 | 782 | +115.714% |
| 2026-03-16 | 345.26 | 345.26 | 345.26 | 345.26 | +5.549% | 5 | 730 | +114.827% |
| 2026-03-13 | 327.24 | 327.24 | 327.11 | 327.11 | -8.373% | 9 | 730 | +126.746% |
| 2026-03-12 | 357.00 | 357.00 | 357.00 | 357.00 | -6.053% | 1 | 729 | +107.762% |
| 2026-03-09 | 380.00 | 380.00 | 380.00 | 380.00 | +3.261% | 1 | 730 | +95.187% |
| 2026-03-06 | 368.00 | 368.00 | 368.00 | 368.00 | -8.601% | 1 | 731 | +101.552% |
| 2026-03-05 | 402.63 | 402.63 | 402.63 | 402.63 | -5.402% | 5 | 730 | +84.216% |
| 2026-03-04 | 425.62 | 425.62 | 425.62 | 425.62 | +16.768% | 1 | 730 | +74.266% |
| 2026-03-03 | 364.50 | 364.50 | 364.50 | 364.50 | -19.622% | 1 | 730 | +103.487% |
| 2026-02-26 | 453.48 | 453.48 | 453.48 | 453.48 | +3.487% | 1 | 730 | +63.560% |
| 2026-02-24 | 435.88 | 438.20 | 435.88 | 438.20 | +4.493% | 16 | 729 | +69.263% |
| 2026-02-23 | 419.77 | 419.77 | 419.36 | 419.36 | -1.697% | 20 | 744 | +76.867% |
| 2026-02-20 | 426.60 | 426.60 | 426.60 | 426.60 | -0.467% | 2 | 724 | +73.865% |
| 2026-02-18 | 428.60 | 428.60 | 428.60 | 428.60 | +1.156% | 1 | 596 | +73.054% |
| 2026-02-12 | 431.92 | 431.92 | 423.70 | 423.70 | -10.339% | 19 | 446 | +75.055% |
| 2026-02-11 | 472.56 | 472.56 | 472.56 | 472.56 | -3.701% | 1 | 434 | +56.956% |
| 2026-02-09 | 487.68 | 490.72 | 487.68 | 490.72 | +23.648% | 2 | 433 | +51.147% |
| 2026-02-05 | 415.06 | 415.76 | 395.90 | 396.87 | -18.205% | 99 | 432 | +86.890% |
| 2026-02-02 | 485.20 | 485.20 | 485.20 | 485.20 | +2.049% | 7 | 374 | +52.867% |
| 2026-01-30 | 476.29 | 476.29 | 475.46 | 475.46 | -5.659% | 3 | 374 | +55.998% |
| 2026-01-28 | 521.86 | 521.86 | 503.98 | 503.98 | -0.682% | 19 | 372 | +47.171% |
| 2026-01-27 | 509.92 | 509.92 | 507.44 | 507.44 | +4.022% | 21 | 361 | +46.167% |
| 2026-01-26 | 487.82 | 487.82 | 487.82 | 487.82 | +5.088% | 1 | 345 | +52.046% |
| 2026-01-23 | 464.05 | 464.20 | 464.05 | 464.20 | -0.700% | 2 | 344 | +59.782% |
| 2026-01-22 | 463.19 | 467.47 | 463.19 | 467.47 | +4.814% | 3 | 343 | +58.665% |
| 2026-01-21 | 426.21 | 446.00 | 426.21 | 446.00 | +8.648% | 13 | 342 | +66.303% |
| 2026-01-20 | 411.84 | 411.89 | 409.13 | 410.50 | -12.704% | 132 | 331 | +80.685% |
| 2026-01-14 | 471.04 | 471.04 | 470.24 | 470.24 | -4.858% | 2 | 301 | +57.730% |
| 2026-01-13 | 505.84 | 506.86 | 494.25 | 494.25 | -3.895% | 5 | 300 | +50.068% |
| 2026-01-12 | 507.56 | 514.28 | 507.56 | 514.28 | +8.612% | 4 | 298 | +44.223% |
| 2026-01-08 | 473.83 | 473.83 | 473.18 | 473.50 | -3.517% | 19 | 294 | +56.644% |
| 2026-01-07 | 500.23 | 500.23 | 490.76 | 490.76 | -0.374% | 8 | 293 | +51.135% |
| 2026-01-06 | 492.60 | 492.60 | 492.60 | 492.60 | +5.446% | 2 | 289 | +50.570% |
| 2026-01-05 | 471.03 | 471.03 | 467.16 | 467.16 | -3.519% | 2 | 288 | +58.770% |
| 2025-12-26 | 482.70 | 484.20 | 482.70 | 484.20 | +6.413% | 2 | 288 | +53.183% |
| 2025-12-22 | 454.89 | 455.02 | 454.89 | 455.02 | -4.608% | 12 | 290 | +63.006% |
| 2025-12-08 | 477.00 | 477.00 | 477.00 | 477.00 | +0.294% | 1 | 284 | +55.495% |
| 2025-12-03 | 475.60 | 475.60 | 475.60 | 475.60 | -1.143% | 1 | 283 | +55.952% |
| 2025-12-02 | 479.50 | 481.10 | 468.50 | 481.10 | +0.376% | 3 | 282 | +54.170% |
| 2025-12-01 | 479.30 | 479.30 | 479.30 | 479.30 | +13.229% | 1 | 279 | +54.749% |
| 2025-11-24 | 423.30 | 423.30 | 423.30 | 423.30 | +6.953% | 2 | 279 | +75.221% |
| 2025-11-21 | 365.21 | 395.78 | 362.93 | 395.78 | +4.117% | 16 | 279 | +87.405% |
| 2025-11-20 | 405.80 | 405.80 | 380.13 | 380.13 | -9.478% | 4 | 287 | +95.120% |
| 2025-11-18 | 420.25 | 420.25 | 419.93 | 419.93 | -11.276% | 2 | 289 | +76.627% |
| 2025-11-14 | 437.70 | 473.30 | 437.10 | 473.30 | -4.461% | 13 | 290 | +56.710% |
| 2025-11-11 | 495.40 | 495.40 | 495.40 | 495.40 | -2.461% | 2 | 283 | +49.719% |
| 2025-11-10 | 500.30 | 507.90 | 500.20 | 507.90 | +0.634% | 9 | 283 | +46.035% |
| 2025-11-05 | 504.70 | 504.70 | 504.70 | 504.70 | -4.691% | 1 | 283 | +46.961% |
| 2025-10-28 | 529.02 | 529.68 | 528.84 | 529.54 | +3.023% | 34 | 283 | +40.067% |
| 2025-10-27 | 499.66 | 514.80 | 499.66 | 514.00 | +8.599% | 45 | 243 | +44.302% |
| 2025-10-24 | 473.32 | 473.32 | 473.30 | 473.30 | +10.247% | 2 | 243 | +56.710% |
| 2025-10-22 | 429.46 | 429.46 | 429.31 | 429.31 | +5.715% | 2 | 242 | +72.768% |
| 2025-10-13 | 406.60 | 406.60 | 405.70 | 406.10 | -10.943% | 12 | 241 | +82.642% |
| 2025-10-09 | 459.83 | 459.88 | 455.80 | 456.00 | +2.675% | 18 | 233 | +62.656% |
| 2025-10-06 | 444.84 | 444.84 | 444.12 | 444.12 | -2.855% | 2 | 226 | +67.007% |
| 2025-10-03 | 457.11 | 457.17 | 456.71 | 457.17 | +4.529% | 76 | 225 | +62.239% |
| 2025-10-02 | 436.99 | 437.59 | 436.91 | 437.36 | +9.587% | 34 | 187 | +69.588% |
| 2025-09-29 | 399.10 | 399.10 | 399.10 | 399.10 | -5.550% | 1 | 170 | +85.846% |
| 2025-09-23 | 423.43 | 423.48 | 422.55 | 422.55 | -0.647% | 18 | 169 | +75.532% |
| 2025-09-22 | 410.10 | 425.30 | 410.10 | 425.30 | 0.000% | 3 | 153 | +74.397% |