SPX270115C07275000
SPX Jan 15 2027 7275.00 Call
optionOPRA
InactiveOct 15, 2026
607.67USD-9.269%(-62.08)32Vol362OI
SPX270115C07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 604.82 | 608.07 | 602.94 | 607.67 | -9.269% | 32 | 346 | 0.000% |
| 2026-09-22 | 669.75 | 669.75 | 669.75 | 669.75 | +8.138% | 4 | 346 | -9.269% |
| 2026-09-21 | 619.35 | 619.35 | 619.35 | 619.35 | +7.373% | 4 | 350 | -1.886% |
| 2026-09-17 | 583.50 | 583.50 | 576.82 | 576.82 | +3.184% | 35 | 349 | +5.348% |
| 2026-09-16 | 558.30 | 559.02 | 558.30 | 559.02 | -3.861% | 2 | 350 | +8.703% |
| 2026-09-14 | 586.53 | 586.53 | 581.47 | 581.47 | -7.952% | 18 | 349 | +4.506% |
| 2026-09-08 | 629.11 | 631.70 | 629.11 | 631.70 | -2.503% | 2 | 349 | -3.804% |
| 2026-09-04 | 647.92 | 647.92 | 647.92 | 647.92 | +2.257% | 2 | 348 | -6.212% |
| 2026-08-31 | 634.16 | 634.16 | 626.26 | 633.62 | -7.654% | 8 | 349 | -4.096% |
| 2026-08-28 | 687.17 | 687.17 | 686.14 | 686.14 | +9.317% | 2 | 349 | -11.436% |
| 2026-08-26 | 642.30 | 646.41 | 627.66 | 627.66 | -2.720% | 12 | 343 | -3.185% |
| 2026-08-25 | 635.79 | 645.47 | 635.06 | 645.21 | +2.396% | 10 | 325 | -5.818% |
| 2026-08-24 | 624.06 | 640.16 | 622.14 | 630.11 | -3.616% | 20 | 319 | -3.561% |
| 2026-08-21 | 649.57 | 653.75 | 649.57 | 653.75 | +4.167% | 5 | 319 | -7.049% |
| 2026-08-20 | 672.02 | 672.02 | 627.60 | 627.60 | -8.699% | 65 | 293 | -3.176% |
| 2026-08-19 | 694.29 | 694.29 | 687.19 | 687.40 | +1.631% | 8 | 293 | -11.599% |
| 2026-08-18 | 686.99 | 686.99 | 676.37 | 676.37 | -9.204% | 15 | 284 | -10.157% |
| 2026-08-14 | 744.93 | 744.93 | 744.93 | 744.93 | +1.712% | 4 | 284 | -18.426% |
| 2026-08-12 | 732.13 | 732.39 | 732.13 | 732.39 | +27.083% | 2 | 284 | -17.029% |
| 2026-08-03 | 576.31 | 576.31 | 576.31 | 576.31 | +7.609% | 1 | 284 | +5.442% |
| 2026-07-27 | 535.25 | 537.08 | 533.76 | 535.56 | -7.632% | 46 | 284 | +13.464% |
| 2026-07-22 | 579.81 | 579.81 | 579.81 | 579.81 | +6.583% | 7 | 277 | +4.805% |
| 2026-06-23 | 544.00 | 544.00 | 544.00 | 544.00 | -13.681% | 1 | 259 | +11.704% |
| 2026-06-18 | 630.22 | 630.22 | 630.22 | 630.22 | -4.762% | 6 | 258 | -3.578% |
| 2026-06-16 | 661.73 | 661.73 | 661.73 | 661.73 | -3.179% | 1 | 258 | -8.169% |
| 2026-06-15 | 686.63 | 686.63 | 682.34 | 683.46 | +35.071% | 12 | 258 | -11.089% |
| 2026-06-10 | 506.00 | 506.00 | 506.00 | 506.00 | 0.000% | 1 | 259 | +20.093% |
| 2026-06-09 | 506.00 | 506.00 | 506.00 | 506.00 | -24.476% | 1 | 258 | +20.093% |
| 2026-05-28 | 669.99 | 669.99 | 669.99 | 669.99 | +10.663% | 1 | 258 | -9.302% |
| 2026-05-20 | 605.43 | 605.43 | 605.43 | 605.43 | +8.265% | 1 | 258 | +0.370% |
| 2026-05-19 | 560.32 | 560.32 | 559.11 | 559.21 | -12.009% | 36 | 254 | +8.666% |
| 2026-05-13 | 635.53 | 635.53 | 635.53 | 635.53 | +8.238% | 5 | 254 | -4.384% |
| 2026-05-08 | 586.73 | 587.16 | 586.73 | 587.16 | +15.428% | 4 | 256 | +3.493% |
| 2026-05-05 | 500.72 | 508.68 | 500.72 | 508.68 | +1.039% | 2 | 254 | +19.460% |
| 2026-05-01 | 503.45 | 503.45 | 503.45 | 503.45 | +9.232% | 1 | 254 | +20.701% |
| 2026-04-30 | 460.90 | 460.90 | 460.90 | 460.90 | +6.715% | 2 | 254 | +31.844% |
| 2026-04-28 | 431.90 | 431.90 | 431.90 | 431.90 | -3.960% | 36 | 254 | +40.697% |
| 2026-04-27 | 449.71 | 449.71 | 449.71 | 449.71 | +7.922% | 2 | 251 | +35.125% |
| 2026-04-23 | 416.70 | 416.70 | 416.70 | 416.70 | -3.653% | 1 | 251 | +45.829% |
| 2026-04-22 | 425.10 | 432.50 | 425.10 | 432.50 | +2.357% | 6 | 251 | +40.502% |
| 2026-04-20 | 423.17 | 423.17 | 422.54 | 422.54 | -1.183% | 4 | 253 | +43.814% |
| 2026-04-17 | 426.40 | 427.60 | 426.40 | 427.60 | +11.978% | 2 | 251 | +42.112% |
| 2026-04-16 | 381.74 | 381.86 | 381.74 | 381.86 | +4.092% | 2 | 251 | +59.134% |
| 2026-04-15 | 366.85 | 366.85 | 366.85 | 366.85 | +35.921% | 20 | 251 | +65.645% |
| 2026-04-13 | 269.90 | 269.90 | 269.90 | 269.90 | +11.029% | 1 | 251 | +125.146% |
| 2026-04-09 | 244.40 | 244.40 | 243.09 | 243.09 | -0.463% | 2 | 251 | +149.977% |
| 2026-04-08 | 243.76 | 244.69 | 241.40 | 244.22 | +28.105% | 81 | 241 | +148.821% |
| 2026-04-07 | 190.63 | 190.64 | 190.63 | 190.64 | +2.165% | 2 | 221 | +218.753% |
| 2026-04-06 | 186.60 | 186.60 | 186.60 | 186.60 | +29.736% | 2 | 222 | +225.654% |
| 2026-03-30 | 152.52 | 152.52 | 143.83 | 143.83 | -9.141% | 72 | 222 | +322.492% |
| 2026-03-27 | 158.00 | 158.30 | 158.00 | 158.30 | -18.970% | 5 | 240 | +283.872% |
| 2026-03-26 | 195.38 | 195.38 | 195.36 | 195.36 | -7.849% | 2 | 239 | +211.051% |
| 2026-03-25 | 210.91 | 212.00 | 210.91 | 212.00 | -3.724% | 46 | 239 | +186.637% |
| 2026-03-23 | 220.20 | 220.20 | 220.20 | 220.20 | +8.430% | 25 | 219 | +175.963% |
| 2026-03-20 | 203.16 | 203.25 | 202.80 | 203.08 | -7.286% | 6 | 219 | +199.227% |
| 2026-03-19 | 218.23 | 219.04 | 218.23 | 219.04 | -14.300% | 2 | 218 | +177.424% |
| 2026-03-16 | 255.72 | 255.72 | 255.59 | 255.59 | -1.922% | 2 | 217 | +137.752% |
| 2026-03-12 | 260.60 | 260.60 | 260.60 | 260.60 | -16.619% | 1 | 217 | +133.181% |
| 2026-03-10 | 294.70 | 312.60 | 282.87 | 312.54 | +26.688% | 206 | 217 | +94.430% |
| 2026-03-09 | 246.70 | 246.70 | 246.70 | 246.70 | -19.579% | 1 | 120 | +146.319% |
| 2026-03-05 | 306.76 | 306.76 | 306.76 | 306.76 | -3.837% | 5 | 119 | +98.093% |
| 2026-02-27 | 319.00 | 319.00 | 318.80 | 319.00 | -9.609% | 3 | 114 | +90.492% |
| 2026-02-26 | 356.23 | 356.23 | 352.91 | 352.91 | +9.057% | 4 | 112 | +72.188% |
| 2026-02-19 | 323.60 | 323.60 | 323.60 | 323.60 | +2.698% | 3 | 114 | +87.784% |
| 2026-02-13 | 334.50 | 334.50 | 315.00 | 315.10 | -16.750% | 33 | 87 | +92.850% |
| 2026-02-11 | 378.50 | 378.50 | 378.50 | 378.50 | +5.585% | 1 | 87 | +60.547% |
| 2026-02-04 | 358.14 | 358.48 | 358.14 | 358.48 | +2.044% | 4 | 87 | +69.513% |
| 2026-02-03 | 351.30 | 351.30 | 351.30 | 351.30 | -8.468% | 1 | 89 | +72.978% |
| 2026-01-29 | 383.80 | 383.80 | 383.80 | 383.80 | -1.554% | 1 | 89 | +58.330% |
| 2026-01-26 | 389.71 | 389.86 | 389.71 | 389.86 | +7.007% | 4 | 89 | +55.869% |
| 2026-01-23 | 364.28 | 364.43 | 364.28 | 364.33 | +1.259% | 8 | 89 | +66.791% |
| 2026-01-22 | 363.98 | 373.70 | 359.80 | 359.80 | -8.452% | 6 | 89 | +68.891% |
| 2026-01-16 | 391.43 | 393.81 | 391.43 | 393.02 | -0.226% | 32 | 77 | +54.616% |
| 2026-01-13 | 392.42 | 393.91 | 392.29 | 393.91 | -2.827% | 13 | 77 | +54.266% |
| 2026-01-09 | 399.30 | 405.37 | 399.30 | 405.37 | +7.178% | 5 | 72 | +49.905% |
| 2026-01-08 | 375.03 | 378.65 | 374.79 | 378.22 | -3.687% | 74 | 70 | +60.666% |
| 2026-01-07 | 392.70 | 392.70 | 392.70 | 392.70 | +1.489% | 1 | 33 | +54.742% |
| 2026-01-06 | 386.85 | 386.94 | 386.85 | 386.94 | +8.496% | 4 | 33 | +57.045% |
| 2025-12-22 | 356.93 | 356.93 | 356.54 | 356.64 | -11.169% | 26 | 31 | +70.388% |
| 2025-12-11 | 400.10 | 401.48 | 400.10 | 401.48 | +5.237% | 2 | 18 | +51.357% |
| 2025-11-14 | 381.90 | 381.90 | 377.00 | 381.50 | +3.866% | 5 | 18 | +59.284% |
| 2025-11-13 | 368.70 | 368.70 | 367.30 | 367.30 | -11.001% | 6 | 14 | +65.442% |
| 2025-11-10 | 412.70 | 412.70 | 412.70 | 412.70 | -5.126% | 2 | 14 | +47.243% |
| 2025-11-03 | 435.00 | 435.00 | 435.00 | 435.00 | -3.187% | 1 | 14 | +39.694% |
| 2025-10-28 | 449.82 | 449.82 | 449.32 | 449.32 | +8.205% | 4 | 14 | +35.242% |
| 2025-10-27 | 415.07 | 415.25 | 415.07 | 415.25 | +21.846% | 2 | 13 | +46.338% |
| 2025-10-01 | 317.50 | 340.80 | 317.50 | 340.80 | +8.986% | 9 | 13 | +78.307% |
| 2025-09-30 | 311.00 | 315.70 | 311.00 | 312.70 | -5.842% | 9 | 13 | +94.330% |
| 2025-09-22 | 323.60 | 332.10 | 323.60 | 332.10 | +8.000% | 4 | 4 | +82.978% |
| 2025-09-19 | 307.50 | 307.50 | 307.50 | 307.50 | +1.385% | 1 | 0 | +97.616% |
| 2025-09-18 | 302.60 | 303.30 | 298.90 | 303.30 | 0.000% | 4 | 0 | +100.353% |