SPX270115C07325000
SPX Jan 15 2027 7325.00 Call
optionOPRA
InactiveOct 15, 2026
562.61USD-6.168%(-36.98)4Vol1,786OI
SPX270115C07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 562.19 | 562.61 | 562.19 | 562.61 | -6.168% | 4 | 1,786 | 0.000% |
| 2026-10-08 | 600.02 | 600.12 | 599.59 | 599.59 | +1.411% | 3 | 1,789 | -6.168% |
| 2026-09-21 | 591.01 | 591.25 | 591.01 | 591.25 | +13.125% | 3 | 1,786 | -4.844% |
| 2026-09-18 | 535.08 | 535.08 | 522.28 | 522.65 | -3.141% | 6 | 1,785 | +7.646% |
| 2026-09-17 | 542.33 | 542.33 | 532.49 | 539.60 | +12.178% | 9 | 1,783 | +4.264% |
| 2026-09-16 | 480.94 | 481.02 | 480.94 | 481.02 | -16.092% | 2 | 1,782 | +16.962% |
| 2026-09-11 | 570.73 | 573.47 | 568.93 | 573.27 | +10.119% | 10 | 1,783 | -1.860% |
| 2026-09-10 | 525.57 | 526.17 | 520.59 | 520.59 | -6.154% | 204 | 1,783 | +8.072% |
| 2026-09-09 | 558.95 | 563.13 | 548.93 | 554.73 | -8.086% | 88 | 1,784 | +1.421% |
| 2026-09-04 | 608.37 | 608.37 | 603.53 | 603.53 | -6.502% | 5 | 1,788 | -6.780% |
| 2026-09-03 | 626.38 | 645.72 | 626.38 | 645.50 | +10.412% | 27 | 1,781 | -12.841% |
| 2026-09-02 | 586.43 | 586.43 | 584.63 | 584.63 | -2.340% | 4 | 1,780 | -3.766% |
| 2026-08-31 | 591.21 | 598.64 | 591.21 | 598.64 | -0.267% | 77 | 1,778 | -6.019% |
| 2026-08-26 | 600.15 | 607.06 | 599.12 | 600.24 | -0.271% | 9 | 1,777 | -6.269% |
| 2026-08-25 | 602.24 | 602.24 | 601.87 | 601.87 | +2.270% | 4 | 1,777 | -6.523% |
| 2026-08-24 | 591.54 | 600.01 | 579.31 | 588.51 | -9.621% | 21 | 1,771 | -4.401% |
| 2026-08-19 | 651.16 | 651.16 | 651.16 | 651.16 | -4.812% | 2 | 1,773 | -13.599% |
| 2026-08-12 | 684.08 | 684.08 | 684.08 | 684.08 | -0.515% | 1 | 1,774 | -17.757% |
| 2026-08-07 | 689.08 | 689.08 | 687.62 | 687.62 | +4.291% | 2 | 1,774 | -18.180% |
| 2026-08-06 | 659.65 | 659.65 | 659.33 | 659.33 | +42.691% | 2 | 1,774 | -14.669% |
| 2026-07-28 | 457.75 | 462.07 | 457.75 | 462.07 | -1.520% | 4 | 1,772 | +21.759% |
| 2026-07-27 | 469.20 | 469.20 | 469.20 | 469.20 | -12.368% | 1 | 1,772 | +19.908% |
| 2026-07-17 | 524.85 | 535.42 | 523.75 | 535.42 | -6.698% | 6 | 1,772 | +5.078% |
| 2026-07-09 | 574.13 | 574.13 | 573.86 | 573.86 | +9.939% | 2 | 1,773 | -1.960% |
| 2026-07-08 | 520.04 | 521.98 | 520.04 | 521.98 | -5.313% | 4 | 1,771 | +7.784% |
| 2026-07-02 | 551.27 | 551.27 | 551.27 | 551.27 | -4.167% | 1 | 1,770 | +2.057% |
| 2026-07-01 | 575.24 | 575.24 | 575.24 | 575.24 | +1.724% | 1 | 1,771 | -2.196% |
| 2026-06-30 | 565.49 | 565.49 | 565.49 | 565.49 | +15.465% | 1 | 1,772 | -0.509% |
| 2026-06-25 | 499.50 | 500.50 | 489.75 | 489.75 | +0.919% | 8 | 1,766 | +14.877% |
| 2026-06-24 | 519.63 | 520.37 | 485.29 | 485.29 | -8.729% | 5 | 1,763 | +15.933% |
| 2026-06-23 | 531.70 | 531.70 | 531.70 | 531.70 | -2.763% | 1 | 1,763 | +5.813% |
| 2026-06-12 | 546.43 | 551.37 | 546.43 | 546.81 | +12.800% | 8 | 1,767 | +2.889% |
| 2026-06-11 | 485.82 | 485.82 | 484.76 | 484.76 | +2.873% | 4 | 1,769 | +16.059% |
| 2026-06-10 | 506.42 | 506.42 | 466.42 | 471.22 | -26.338% | 13 | 1,767 | +19.394% |
| 2026-05-26 | 639.71 | 639.71 | 639.71 | 639.71 | +19.532% | 2 | 1,769 | -12.052% |
| 2026-05-19 | 535.18 | 535.18 | 535.18 | 535.18 | -8.135% | 1 | 1,770 | +5.125% |
| 2026-05-18 | 582.57 | 582.57 | 582.57 | 582.57 | -10.093% | 2 | 1,770 | -3.426% |
| 2026-05-14 | 647.97 | 647.97 | 647.97 | 647.97 | +15.297% | 1 | 1,770 | -13.173% |
| 2026-05-08 | 547.50 | 566.87 | 547.50 | 562.00 | +6.997% | 16 | 1,762 | +0.109% |
| 2026-05-06 | 523.67 | 528.05 | 523.67 | 525.25 | +11.535% | 10 | 1,761 | +7.113% |
| 2026-05-01 | 470.94 | 470.94 | 470.93 | 470.93 | +18.652% | 8 | 1,761 | +19.468% |
| 2026-04-29 | 397.70 | 397.70 | 396.90 | 396.90 | -6.259% | 2 | 1,761 | +41.751% |
| 2026-04-27 | 423.40 | 423.40 | 423.40 | 423.40 | +10.003% | 101 | 1,761 | +32.879% |
| 2026-04-23 | 384.50 | 384.90 | 384.50 | 384.90 | -2.285% | 2 | 1,660 | +46.170% |
| 2026-04-22 | 394.50 | 394.50 | 393.70 | 393.90 | -0.405% | 10 | 1,660 | +42.831% |
| 2026-04-17 | 397.80 | 397.80 | 395.50 | 395.50 | +16.392% | 3 | 1,661 | +42.253% |
| 2026-04-15 | 339.80 | 339.80 | 339.80 | 339.80 | +14.875% | 1 | 1,661 | +65.571% |
| 2026-04-14 | 292.11 | 295.80 | 292.10 | 295.80 | +34.150% | 5 | 1,661 | +90.199% |
| 2026-04-08 | 220.50 | 220.50 | 220.50 | 220.50 | +36.313% | 1 | 1,663 | +155.152% |
| 2026-04-07 | 162.04 | 162.04 | 161.76 | 161.76 | +11.906% | 2 | 1,663 | +247.805% |
| 2026-03-31 | 144.83 | 144.83 | 144.55 | 144.55 | +2.663% | 4 | 1,664 | +289.215% |
| 2026-03-27 | 142.60 | 142.60 | 140.80 | 140.80 | -11.613% | 1,255 | 1,666 | +299.581% |
| 2026-03-26 | 182.51 | 182.51 | 159.30 | 159.30 | -16.237% | 40 | 414 | +253.176% |
| 2026-03-25 | 191.86 | 201.03 | 188.17 | 190.18 | -3.658% | 53 | 396 | +195.830% |
| 2026-03-23 | 208.80 | 208.80 | 197.40 | 197.40 | +12.864% | 11 | 351 | +185.010% |
| 2026-03-20 | 184.23 | 184.75 | 174.50 | 174.90 | -11.304% | 4 | 346 | +221.675% |
| 2026-03-19 | 201.27 | 201.28 | 197.19 | 197.19 | -5.256% | 16 | 346 | +185.314% |
| 2026-03-18 | 207.99 | 208.34 | 207.99 | 208.13 | -13.290% | 4 | 346 | +170.317% |
| 2026-03-17 | 238.96 | 240.03 | 238.96 | 240.03 | -0.707% | 8 | 345 | +134.392% |
| 2026-03-13 | 241.74 | 241.74 | 241.74 | 241.74 | +1.282% | 12 | 341 | +132.734% |
| 2026-03-12 | 246.40 | 246.40 | 238.60 | 238.68 | -2.052% | 96 | 329 | +135.717% |
| 2026-03-09 | 243.42 | 243.68 | 243.42 | 243.68 | -11.787% | 2 | 328 | +130.881% |
| 2026-03-05 | 275.77 | 276.25 | 275.65 | 276.24 | +5.718% | 12 | 327 | +103.667% |
| 2026-03-03 | 261.20 | 261.30 | 261.20 | 261.30 | -22.852% | 3 | 330 | +115.312% |
| 2026-02-25 | 338.00 | 338.70 | 338.00 | 338.70 | +15.874% | 2 | 327 | +66.109% |
| 2026-02-23 | 292.30 | 292.30 | 292.30 | 292.30 | -2.077% | 1 | 327 | +92.477% |
| 2026-02-19 | 297.90 | 298.50 | 297.90 | 298.50 | +2.261% | 8 | 327 | +88.479% |
| 2026-02-13 | 292.30 | 292.30 | 291.60 | 291.90 | -16.783% | 8 | 311 | +92.741% |
| 2026-02-10 | 351.12 | 351.12 | 350.77 | 350.77 | +4.458% | 50 | 311 | +60.393% |
| 2026-02-06 | 335.80 | 335.80 | 335.80 | 335.80 | -9.799% | 1 | 311 | +67.543% |
| 2026-01-28 | 372.28 | 372.28 | 372.28 | 372.28 | +2.803% | 1 | 310 | +51.125% |
| 2026-01-26 | 362.13 | 362.13 | 362.13 | 362.13 | +7.999% | 404 | 309 | +55.361% |
| 2026-01-23 | 335.34 | 335.34 | 335.31 | 335.31 | +0.754% | 30 | 107 | +67.788% |
| 2026-01-22 | 347.20 | 347.20 | 332.80 | 332.80 | +7.003% | 10 | 77 | +69.053% |
| 2026-01-21 | 322.50 | 322.50 | 310.95 | 311.02 | -13.823% | 8 | 67 | +80.892% |
| 2026-01-16 | 360.83 | 360.91 | 360.83 | 360.91 | +3.680% | 2 | 60 | +55.887% |
| 2026-01-14 | 337.24 | 348.10 | 336.44 | 348.10 | +1.428% | 51 | 60 | +61.623% |
| 2025-12-30 | 343.20 | 343.20 | 343.20 | 343.20 | -3.949% | 1 | 10 | +63.931% |
| 2025-12-26 | 357.31 | 357.31 | 357.31 | 357.31 | +7.968% | 1 | 11 | +57.457% |
| 2025-12-22 | 330.94 | 330.94 | 330.94 | 330.94 | -12.635% | 2 | 11 | +70.004% |
| 2025-12-11 | 377.60 | 378.90 | 377.60 | 378.80 | +3.075% | 5 | 9 | +48.524% |
| 2025-12-09 | 367.50 | 367.50 | 367.50 | 367.50 | +14.916% | 1 | 4 | +53.091% |
| 2025-11-24 | 319.80 | 319.80 | 319.80 | 319.80 | -21.167% | 1 | 4 | +75.926% |
| 2025-10-28 | 405.64 | 405.80 | 405.48 | 405.67 | 0.000% | 4 | 2 | +38.687% |