SPX270115C07250000
SPX Jan 15 2027 7250.00 Call
optionOPRA
EODOct 28, 2026
617.80USD+0.717%(+4.40)25Vol1,243OI
SPX270115C07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 626.90 | 628.40 | 617.80 | 617.80 | +0.717% | 25 | 1,263 | 0.000% |
| 2026-10-21 | 613.40 | 613.40 | 613.40 | 613.40 | +0.485% | 2 | 1,263 | +0.717% |
| 2026-10-20 | 610.01 | 610.44 | 610.01 | 610.44 | -0.033% | 2 | 1,263 | +1.206% |
| 2026-10-19 | 607.00 | 610.64 | 601.70 | 610.64 | +5.538% | 474 | 1,029 | +1.173% |
| 2026-10-16 | 578.60 | 578.60 | 578.60 | 578.60 | -12.882% | 6 | 1,029 | +6.775% |
| 2026-10-08 | 664.65 | 664.65 | 664.13 | 664.16 | +2.816% | 3 | 1,032 | -6.980% |
| 2026-09-24 | 646.94 | 646.94 | 645.97 | 645.97 | -5.225% | 2 | 1,031 | -4.361% |
| 2026-09-23 | 681.58 | 681.58 | 681.58 | 681.58 | -1.548% | 2 | 1,031 | -9.358% |
| 2026-09-22 | 692.19 | 692.30 | 692.19 | 692.30 | +7.729% | 2 | 1,031 | -10.761% |
| 2026-09-21 | 642.63 | 642.63 | 642.63 | 642.63 | +10.892% | 3 | 1,031 | -3.864% |
| 2026-09-18 | 595.95 | 595.95 | 579.51 | 579.51 | -3.259% | 29 | 1,011 | +6.607% |
| 2026-09-17 | 598.92 | 599.03 | 598.92 | 599.03 | +6.062% | 6 | 1,011 | +3.133% |
| 2026-09-15 | 564.79 | 564.79 | 564.79 | 564.79 | -11.223% | 1 | 1,011 | +9.386% |
| 2026-09-11 | 632.52 | 636.19 | 632.52 | 636.19 | -1.701% | 33 | 1,011 | -2.891% |
| 2026-09-08 | 647.68 | 647.68 | 647.20 | 647.20 | -7.194% | 4 | 1,011 | -4.543% |
| 2026-09-03 | 697.37 | 697.37 | 697.37 | 697.37 | +13.050% | 1 | 1,012 | -11.410% |
| 2026-09-01 | 617.05 | 617.05 | 616.87 | 616.87 | -4.965% | 2 | 1,011 | +0.151% |
| 2026-08-31 | 655.25 | 655.25 | 644.89 | 649.10 | -4.480% | 19 | 1,008 | -4.822% |
| 2026-08-28 | 679.54 | 679.54 | 679.54 | 679.54 | -2.828% | 3 | 1,014 | -9.086% |
| 2026-08-27 | 676.03 | 700.50 | 676.03 | 699.32 | +4.593% | 12 | 1,011 | -11.657% |
| 2026-08-26 | 668.60 | 668.61 | 658.51 | 668.61 | +1.090% | 24 | 1,003 | -7.599% |
| 2026-08-25 | 662.49 | 662.49 | 657.92 | 661.40 | +1.395% | 5 | 1,003 | -6.592% |
| 2026-08-24 | 652.30 | 652.30 | 652.30 | 652.30 | -1.734% | 1 | 1,003 | -5.289% |
| 2026-08-21 | 663.12 | 664.06 | 663.12 | 663.81 | +2.421% | 5 | 996 | -6.931% |
| 2026-08-20 | 689.70 | 689.70 | 647.59 | 648.12 | -8.068% | 212 | 895 | -4.678% |
| 2026-08-19 | 714.64 | 714.64 | 705.00 | 705.00 | +0.627% | 26 | 881 | -12.369% |
| 2026-08-18 | 710.46 | 710.46 | 699.33 | 700.61 | -7.636% | 22 | 879 | -11.820% |
| 2026-08-10 | 768.91 | 768.91 | 758.53 | 758.53 | -4.853% | 4 | 875 | -18.553% |
| 2026-08-05 | 796.86 | 797.22 | 796.25 | 797.22 | +10.901% | 6 | 875 | -22.506% |
| 2026-08-04 | 718.86 | 718.86 | 718.86 | 718.86 | +42.555% | 2 | 873 | -14.058% |
| 2026-07-30 | 504.27 | 504.27 | 504.27 | 504.27 | +9.156% | 1 | 872 | +22.514% |
| 2026-07-29 | 505.15 | 511.81 | 461.97 | 461.97 | -14.461% | 8 | 873 | +33.732% |
| 2026-07-28 | 540.07 | 540.07 | 540.07 | 540.07 | -2.516% | 3 | 871 | +14.393% |
| 2026-07-27 | 552.26 | 554.36 | 551.89 | 554.01 | +6.970% | 44 | 863 | +11.514% |
| 2026-07-23 | 515.34 | 517.91 | 515.34 | 517.91 | -10.998% | 4 | 861 | +19.287% |
| 2026-07-21 | 581.91 | 581.91 | 581.91 | 581.91 | +1.603% | 2 | 857 | +6.168% |
| 2026-07-17 | 564.50 | 572.73 | 564.50 | 572.73 | -12.055% | 5 | 854 | +7.869% |
| 2026-07-15 | 642.98 | 651.24 | 642.98 | 651.24 | +2.330% | 4 | 856 | -5.135% |
| 2026-07-14 | 621.52 | 636.41 | 621.52 | 636.41 | +2.092% | 4 | 854 | -2.924% |
| 2026-07-13 | 625.03 | 625.03 | 623.37 | 623.37 | +1.160% | 36 | 850 | -0.894% |
| 2026-07-09 | 616.22 | 616.22 | 616.22 | 616.22 | -3.576% | 2 | 850 | +0.256% |
| 2026-07-06 | 639.07 | 639.07 | 639.07 | 639.07 | +11.060% | 2 | 850 | -3.328% |
| 2026-07-02 | 635.65 | 635.65 | 575.43 | 575.43 | -2.209% | 8 | 850 | +7.363% |
| 2026-06-30 | 585.11 | 588.43 | 585.11 | 588.43 | +2.505% | 4 | 850 | +4.991% |
| 2026-06-29 | 572.47 | 574.05 | 572.47 | 574.05 | +4.032% | 4 | 850 | +7.621% |
| 2026-06-25 | 551.70 | 551.80 | 551.70 | 551.80 | -14.264% | 2 | 850 | +11.961% |
| 2026-06-18 | 643.60 | 643.60 | 643.60 | 643.60 | -5.392% | 1 | 850 | -4.009% |
| 2026-06-16 | 680.28 | 680.28 | 680.28 | 680.28 | +13.696% | 1 | 850 | -9.184% |
| 2026-06-12 | 597.56 | 599.70 | 597.56 | 598.33 | +13.299% | 8 | 846 | +3.254% |
| 2026-06-11 | 528.10 | 528.10 | 528.10 | 528.10 | -12.921% | 2 | 844 | +16.985% |
| 2026-06-09 | 605.51 | 606.46 | 605.51 | 606.46 | -2.097% | 4 | 844 | +1.870% |
| 2026-06-08 | 624.63 | 624.80 | 619.45 | 619.45 | -13.876% | 3 | 844 | -0.266% |
| 2026-05-28 | 719.29 | 719.29 | 717.39 | 719.25 | +18.241% | 24 | 824 | -14.105% |
| 2026-05-21 | 608.29 | 608.29 | 608.29 | 608.29 | -3.009% | 4 | 820 | +1.563% |
| 2026-05-20 | 586.62 | 627.16 | 584.22 | 627.16 | -0.378% | 22 | 819 | -1.492% |
| 2026-05-18 | 630.48 | 630.48 | 629.54 | 629.54 | -3.170% | 4 | 819 | -1.865% |
| 2026-05-15 | 648.56 | 650.15 | 648.56 | 650.15 | -6.141% | 4 | 819 | -4.976% |
| 2026-05-14 | 692.69 | 692.69 | 692.69 | 692.69 | +5.349% | 2 | 821 | -10.811% |
| 2026-05-13 | 624.01 | 657.52 | 624.01 | 657.52 | +5.203% | 12 | 826 | -6.041% |
| 2026-05-11 | 625.00 | 625.00 | 625.00 | 625.00 | +9.480% | 2 | 826 | -1.152% |
| 2026-05-07 | 603.60 | 603.60 | 570.88 | 570.88 | -0.992% | 83 | 747 | +8.219% |
| 2026-05-06 | 574.25 | 576.70 | 573.60 | 576.60 | +9.791% | 20 | 755 | +7.145% |
| 2026-05-05 | 517.12 | 525.18 | 517.12 | 525.18 | +18.018% | 2 | 753 | +17.636% |
| 2026-04-30 | 445.00 | 445.00 | 445.00 | 445.00 | +0.768% | 1 | 753 | +38.831% |
| 2026-04-28 | 441.63 | 442.39 | 439.73 | 441.61 | -6.593% | 43 | 752 | +39.897% |
| 2026-04-27 | 472.78 | 472.78 | 472.78 | 472.78 | +5.652% | 1 | 732 | +30.674% |
| 2026-04-23 | 446.97 | 447.49 | 446.97 | 447.49 | -0.403% | 15 | 731 | +38.059% |
| 2026-04-22 | 449.30 | 449.30 | 449.30 | 449.30 | +3.076% | 1 | 716 | +37.503% |
| 2026-04-20 | 435.56 | 435.89 | 435.56 | 435.89 | -2.939% | 2 | 717 | +41.733% |
| 2026-04-17 | 453.48 | 453.48 | 449.09 | 449.09 | +13.132% | 2 | 716 | +37.567% |
| 2026-04-16 | 395.00 | 396.96 | 395.00 | 396.96 | +15.715% | 2 | 717 | +55.633% |
| 2026-04-14 | 313.91 | 343.05 | 313.79 | 343.05 | +19.642% | 13 | 717 | +80.090% |
| 2026-04-13 | 279.00 | 286.73 | 279.00 | 286.73 | +5.454% | 3 | 715 | +115.464% |
| 2026-04-10 | 278.94 | 280.26 | 271.80 | 271.90 | +3.419% | 48 | 713 | +127.216% |
| 2026-04-08 | 252.90 | 263.08 | 252.90 | 262.91 | +33.592% | 27 | 699 | +134.985% |
| 2026-04-02 | 196.80 | 196.80 | 196.80 | 196.80 | -2.815% | 1 | 695 | +213.923% |
| 2026-04-01 | 213.13 | 213.13 | 202.10 | 202.50 | +38.937% | 29 | 695 | +205.086% |
| 2026-03-30 | 145.75 | 145.75 | 145.75 | 145.75 | -11.667% | 1 | 666 | +323.877% |
| 2026-03-27 | 173.90 | 173.90 | 165.00 | 165.00 | -18.999% | 8 | 665 | +274.424% |
| 2026-03-26 | 212.00 | 212.00 | 203.70 | 203.70 | -10.264% | 8 | 664 | +203.289% |
| 2026-03-25 | 227.26 | 227.26 | 226.99 | 227.00 | +1.867% | 4 | 664 | +172.159% |
| 2026-03-24 | 214.22 | 222.84 | 214.22 | 222.84 | -2.048% | 169 | 663 | +177.239% |
| 2026-03-23 | 227.50 | 227.50 | 227.50 | 227.50 | +14.035% | 1 | 585 | +171.560% |
| 2026-03-20 | 212.81 | 215.20 | 199.50 | 199.50 | -22.614% | 17 | 586 | +209.674% |
| 2026-03-18 | 257.68 | 257.80 | 257.68 | 257.80 | -4.730% | 10 | 583 | +139.643% |
| 2026-03-17 | 270.60 | 270.60 | 270.60 | 270.60 | +0.981% | 13 | 588 | +128.307% |
| 2026-03-16 | 268.55 | 268.55 | 267.97 | 267.97 | -2.655% | 20 | 601 | +130.548% |
| 2026-03-12 | 278.46 | 281.60 | 272.30 | 275.28 | -9.313% | 9 | 581 | +124.426% |
| 2026-03-11 | 303.55 | 303.55 | 303.55 | 303.55 | +1.651% | 2 | 580 | +103.525% |
| 2026-03-06 | 298.33 | 298.62 | 298.33 | 298.62 | -10.790% | 2 | 578 | +106.885% |
| 2026-03-05 | 335.42 | 335.42 | 334.74 | 334.74 | -3.505% | 5 | 578 | +84.561% |
| 2026-03-02 | 347.13 | 347.13 | 346.90 | 346.90 | +5.217% | 4 | 578 | +78.092% |
| 2026-02-27 | 332.50 | 333.40 | 329.70 | 329.70 | -13.355% | 7 | 576 | +87.382% |
| 2026-02-25 | 380.65 | 380.65 | 380.48 | 380.52 | +10.665% | 5 | 569 | +62.357% |
| 2026-02-18 | 344.95 | 344.95 | 343.85 | 343.85 | +9.818% | 6 | 569 | +79.671% |
| 2026-02-17 | 312.78 | 313.11 | 312.78 | 313.11 | -4.511% | 50 | 569 | +97.311% |
| 2026-02-13 | 328.70 | 328.70 | 327.60 | 327.90 | -18.250% | 8 | 580 | +88.411% |
| 2026-02-09 | 401.10 | 401.10 | 401.10 | 401.10 | +9.590% | 1 | 580 | +54.026% |
| 2026-02-06 | 366.00 | 366.00 | 366.00 | 366.00 | +2.235% | 1 | 580 | +68.798% |
| 2026-02-04 | 352.60 | 358.00 | 352.60 | 358.00 | -1.783% | 37 | 580 | +72.570% |
| 2026-02-03 | 364.50 | 364.50 | 364.50 | 364.50 | -12.598% | 1 | 543 | +69.492% |
| 2026-02-02 | 414.10 | 417.04 | 414.10 | 417.04 | +6.925% | 37 | 543 | +48.139% |
| 2026-01-30 | 396.17 | 396.17 | 390.03 | 390.03 | -8.081% | 72 | 523 | +58.398% |
| 2026-01-28 | 424.93 | 424.93 | 424.32 | 424.32 | +5.222% | 2 | 452 | +45.598% |
| 2026-01-26 | 403.26 | 403.26 | 403.26 | 403.26 | +6.784% | 156 | 352 | +53.201% |
| 2026-01-23 | 377.64 | 377.64 | 377.64 | 377.64 | -3.023% | 1 | 296 | +63.595% |
| 2026-01-22 | 378.97 | 389.88 | 378.77 | 389.41 | +8.483% | 4 | 295 | +58.650% |
| 2026-01-21 | 341.86 | 359.06 | 341.86 | 358.96 | -11.987% | 50 | 294 | +72.108% |
| 2026-01-16 | 409.09 | 409.09 | 407.84 | 407.85 | -1.142% | 6 | 264 | +51.477% |
| 2026-01-15 | 412.56 | 412.56 | 412.56 | 412.56 | +7.465% | 1 | 264 | +49.748% |
| 2026-01-14 | 383.96 | 383.96 | 383.90 | 383.90 | -5.186% | 4 | 264 | +60.927% |
| 2026-01-13 | 404.90 | 404.90 | 404.90 | 404.90 | -2.514% | 1 | 263 | +52.581% |
| 2026-01-12 | 415.34 | 415.34 | 415.34 | 415.34 | +6.506% | 1 | 263 | +48.746% |
| 2026-01-08 | 389.70 | 389.97 | 389.70 | 389.97 | -4.043% | 2 | 263 | +58.422% |
| 2026-01-07 | 406.40 | 406.40 | 406.40 | 406.40 | +0.017% | 1 | 261 | +52.018% |
| 2026-01-06 | 395.42 | 406.33 | 393.35 | 406.33 | +5.667% | 8 | 260 | +52.044% |
| 2026-01-05 | 377.00 | 384.54 | 377.00 | 384.54 | -1.147% | 11 | 261 | +60.659% |
| 2025-12-29 | 389.00 | 389.00 | 389.00 | 389.00 | -1.706% | 10 | 261 | +58.817% |
| 2025-12-26 | 395.29 | 395.75 | 395.16 | 395.75 | +3.899% | 6 | 261 | +56.109% |
| 2025-12-23 | 369.07 | 380.90 | 369.07 | 380.90 | +3.697% | 6 | 259 | +62.195% |
| 2025-12-15 | 368.14 | 368.14 | 367.32 | 367.32 | -7.008% | 4 | 258 | +68.191% |
| 2025-11-28 | 395.00 | 395.00 | 395.00 | 395.00 | +0.279% | 25 | 258 | +56.405% |
| 2025-11-14 | 390.40 | 393.90 | 390.40 | 393.90 | -7.470% | 2 | 233 | +56.842% |
| 2025-11-10 | 418.90 | 425.70 | 418.90 | 425.70 | -4.616% | 6 | 231 | +45.126% |
| 2025-11-03 | 446.30 | 446.30 | 446.30 | 446.30 | +24.117% | 1 | 226 | +38.427% |
| 2025-10-03 | 375.22 | 375.22 | 359.50 | 359.58 | +7.177% | 6 | 226 | +71.812% |
| 2025-09-23 | 335.50 | 335.50 | 335.50 | 335.50 | -1.705% | 1 | 226 | +84.143% |
| 2025-09-22 | 341.03 | 341.32 | 341.03 | 341.32 | +9.643% | 2 | 225 | +81.003% |
| 2025-09-18 | 311.14 | 311.30 | 311.14 | 311.30 | 0.000% | 2 | 0 | +98.458% |