SPX270115C07225000
SPX Jan 15 2027 7225.00 Call
optionOPRA
InactiveSep 18, 2026
612.31USD-1.366%(-8.48)2Vol625OI
SPX270115C07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 611.85 | 612.31 | 611.85 | 612.31 | -1.366% | 2 | 625 | 0.000% |
| 2026-09-17 | 620.67 | 620.79 | 620.67 | 620.79 | -0.506% | 2 | 625 | -1.366% |
| 2026-09-14 | 623.86 | 623.95 | 623.86 | 623.95 | -6.851% | 2 | 626 | -1.866% |
| 2026-08-31 | 672.99 | 672.99 | 669.84 | 669.84 | -2.169% | 2 | 627 | -8.589% |
| 2026-08-25 | 677.42 | 684.69 | 677.42 | 684.69 | +2.226% | 2 | 627 | -10.571% |
| 2026-08-24 | 669.78 | 669.78 | 669.78 | 669.78 | -0.725% | 1 | 626 | -8.580% |
| 2026-08-20 | 695.62 | 695.70 | 673.97 | 674.67 | -14.774% | 188 | 547 | -9.243% |
| 2026-08-14 | 791.51 | 791.67 | 791.47 | 791.62 | +3.462% | 8 | 547 | -22.651% |
| 2026-08-06 | 770.16 | 770.23 | 765.13 | 765.13 | +40.180% | 6 | 544 | -19.973% |
| 2026-07-28 | 547.00 | 547.00 | 545.82 | 545.82 | +2.602% | 2 | 544 | +12.182% |
| 2026-07-27 | 532.04 | 532.04 | 531.98 | 531.98 | -19.820% | 2 | 544 | +15.100% |
| 2026-07-16 | 663.45 | 663.48 | 663.45 | 663.48 | +3.392% | 2 | 543 | -7.712% |
| 2026-07-01 | 641.66 | 641.71 | 641.66 | 641.71 | +7.125% | 2 | 543 | -4.582% |
| 2026-06-29 | 599.03 | 599.03 | 599.03 | 599.03 | +12.674% | 1 | 544 | +2.217% |
| 2026-06-26 | 531.65 | 531.65 | 531.65 | 531.65 | -23.945% | 1 | 545 | +15.172% |
| 2026-06-16 | 699.03 | 699.03 | 699.03 | 699.03 | +12.729% | 1 | 545 | -12.406% |
| 2026-06-12 | 620.10 | 620.10 | 620.10 | 620.10 | +7.211% | 2 | 547 | -1.256% |
| 2026-06-11 | 549.10 | 578.39 | 549.10 | 578.39 | -3.433% | 3 | 546 | +5.865% |
| 2026-05-20 | 600.71 | 600.71 | 598.95 | 598.95 | -5.199% | 4 | 546 | +2.231% |
| 2026-05-18 | 646.05 | 646.61 | 631.80 | 631.80 | -6.992% | 20 | 542 | -3.085% |
| 2026-05-13 | 669.62 | 679.30 | 669.62 | 679.30 | +12.109% | 9 | 542 | -9.862% |
| 2026-05-12 | 610.49 | 610.49 | 605.93 | 605.93 | -4.882% | 4 | 542 | +1.053% |
| 2026-05-08 | 637.03 | 637.03 | 637.03 | 637.03 | +26.898% | 1 | 542 | -3.881% |
| 2026-05-04 | 499.19 | 502.00 | 499.19 | 502.00 | -5.224% | 3 | 539 | +21.974% |
| 2026-05-01 | 528.50 | 529.67 | 528.06 | 529.67 | +16.616% | 5 | 539 | +15.602% |
| 2026-04-22 | 454.20 | 455.80 | 454.20 | 454.20 | -1.196% | 10 | 539 | +34.811% |
| 2026-04-17 | 455.50 | 459.70 | 455.50 | 459.70 | +19.645% | 3 | 548 | +33.198% |
| 2026-04-15 | 383.89 | 384.22 | 383.89 | 384.22 | +11.394% | 2 | 545 | +59.364% |
| 2026-04-14 | 328.24 | 344.92 | 327.72 | 344.92 | +17.962% | 920 | 545 | +77.522% |
| 2026-04-13 | 292.70 | 292.70 | 292.10 | 292.40 | +9.966% | 3 | 238 | +109.408% |
| 2026-04-08 | 267.12 | 267.46 | 265.40 | 265.90 | +28.330% | 5 | 235 | +130.278% |
| 2026-04-02 | 207.20 | 207.20 | 207.20 | 207.20 | +14.009% | 1 | 234 | +195.516% |
| 2026-03-31 | 181.96 | 181.96 | 181.74 | 181.74 | +11.930% | 6 | 234 | +236.915% |
| 2026-03-30 | 162.33 | 162.37 | 162.33 | 162.37 | -4.768% | 4 | 234 | +277.108% |
| 2026-03-27 | 177.87 | 179.22 | 170.50 | 170.50 | -20.878% | 154 | 234 | +259.126% |
| 2026-03-26 | 214.85 | 215.49 | 214.85 | 215.49 | -5.054% | 2 | 214 | +184.148% |
| 2026-03-20 | 226.64 | 226.96 | 226.64 | 226.96 | -2.337% | 2 | 214 | +169.788% |
| 2026-03-19 | 232.39 | 232.39 | 232.39 | 232.39 | -18.460% | 2 | 215 | +163.484% |
| 2026-03-17 | 285.00 | 285.00 | 285.00 | 285.00 | +1.269% | 18 | 213 | +114.846% |
| 2026-03-16 | 281.43 | 281.43 | 281.43 | 281.43 | -15.418% | 1 | 213 | +117.571% |
| 2026-03-10 | 332.73 | 332.73 | 332.73 | 332.73 | -3.780% | 6 | 214 | +84.026% |
| 2026-02-27 | 346.10 | 346.70 | 345.00 | 345.80 | -5.702% | 16 | 208 | +77.071% |
| 2026-02-20 | 363.20 | 366.71 | 363.20 | 366.71 | +7.634% | 4 | 195 | +66.974% |
| 2026-02-13 | 340.40 | 340.70 | 340.40 | 340.70 | -17.963% | 4 | 197 | +79.721% |
| 2026-02-09 | 415.30 | 415.30 | 415.30 | 415.30 | +9.897% | 2 | 197 | +47.438% |
| 2026-02-03 | 386.60 | 386.60 | 377.90 | 377.90 | -8.587% | 2 | 199 | +62.030% |
| 2026-01-26 | 413.40 | 413.40 | 413.40 | 413.40 | +7.065% | 14 | 197 | +48.116% |
| 2026-01-22 | 391.99 | 391.99 | 385.90 | 386.12 | -10.796% | 28 | 183 | +58.580% |
| 2026-01-15 | 432.85 | 432.85 | 432.85 | 432.85 | +6.948% | 1 | 186 | +41.460% |
| 2026-01-08 | 404.52 | 404.73 | 404.52 | 404.73 | -3.682% | 4 | 185 | +51.289% |
| 2026-01-07 | 420.20 | 420.20 | 420.20 | 420.20 | +1.665% | 1 | 187 | +45.719% |
| 2026-01-06 | 406.70 | 413.32 | 406.70 | 413.32 | +4.184% | 100 | 187 | +48.144% |
| 2026-01-05 | 396.72 | 396.72 | 396.72 | 396.72 | +0.106% | 1 | 154 | +54.343% |
| 2025-12-29 | 396.30 | 396.30 | 396.30 | 396.30 | +0.357% | 1 | 154 | +54.507% |
| 2025-12-23 | 394.94 | 394.94 | 394.89 | 394.89 | +3.080% | 4 | 154 | +55.058% |
| 2025-12-22 | 383.08 | 383.09 | 383.08 | 383.09 | -7.085% | 6 | 152 | +59.835% |
| 2025-12-02 | 412.30 | 412.30 | 412.30 | 412.30 | +14.815% | 1 | 152 | +48.511% |
| 2025-11-24 | 359.10 | 359.10 | 359.10 | 359.10 | -11.180% | 1 | 152 | +70.512% |
| 2025-11-14 | 373.50 | 406.50 | 372.20 | 404.30 | +2.019% | 9 | 151 | +51.449% |
| 2025-11-13 | 396.60 | 396.60 | 392.30 | 396.30 | -12.443% | 15 | 150 | +54.507% |
| 2025-11-11 | 451.10 | 452.62 | 451.10 | 452.62 | +19.874% | 2 | 148 | +35.281% |
| 2025-11-07 | 375.98 | 377.58 | 375.98 | 377.58 | -8.687% | 4 | 148 | +62.167% |
| 2025-11-06 | 413.50 | 413.50 | 413.50 | 413.50 | -3.882% | 1 | 150 | +48.080% |
| 2025-11-05 | 430.20 | 430.20 | 430.20 | 430.20 | +1.943% | 1 | 150 | +42.331% |
| 2025-11-04 | 422.00 | 422.00 | 422.00 | 422.00 | -8.261% | 1 | 149 | +45.097% |
| 2025-11-03 | 453.90 | 460.00 | 453.90 | 460.00 | +2.747% | 2 | 149 | +33.111% |
| 2025-10-31 | 446.33 | 447.70 | 446.33 | 447.70 | -2.078% | 4 | 149 | +36.768% |
| 2025-10-30 | 460.79 | 461.58 | 457.20 | 457.20 | -3.504% | 9 | 147 | +33.926% |
| 2025-10-29 | 482.75 | 482.75 | 472.37 | 473.80 | -0.272% | 72 | 144 | +29.234% |
| 2025-10-28 | 458.71 | 476.25 | 458.61 | 475.09 | +9.128% | 244 | 114 | +28.883% |
| 2025-10-27 | 436.74 | 437.60 | 435.33 | 435.35 | +12.800% | 6 | 1 | +40.648% |
| 2025-10-03 | 385.25 | 385.95 | 385.25 | 385.95 | 0.000% | 2 | 1 | +58.650% |