SPX270115C07350000
SPX Jan 15 2027 7350.00 Call
optionOPRA
EODOct 21, 2026
567.18USD+4.005%(+21.84)2Vol1,870OI
SPX270115C07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 567.23 | 567.23 | 567.18 | 567.18 | +4.005% | 2 | 1,870 | 0.000% |
| 2026-10-15 | 529.94 | 545.34 | 529.94 | 545.34 | -7.741% | 88 | 1,831 | +4.005% |
| 2026-10-14 | 591.10 | 591.10 | 591.10 | 591.10 | -2.086% | 3 | 1,834 | -4.047% |
| 2026-10-13 | 597.48 | 604.62 | 597.48 | 603.69 | -2.791% | 493 | 1,599 | -6.048% |
| 2026-10-09 | 620.72 | 625.87 | 620.39 | 621.02 | +11.338% | 166 | 1,516 | -8.670% |
| 2026-10-02 | 558.11 | 558.11 | 557.78 | 557.78 | +8.899% | 2 | 1,515 | +1.685% |
| 2026-09-18 | 512.20 | 512.20 | 512.20 | 512.20 | +0.888% | 2 | 1,516 | +10.734% |
| 2026-09-17 | 522.90 | 522.90 | 507.69 | 507.69 | +10.260% | 12 | 1,522 | +11.718% |
| 2026-09-16 | 505.67 | 505.67 | 460.45 | 460.45 | -12.245% | 13 | 1,523 | +23.179% |
| 2026-09-14 | 524.70 | 524.70 | 524.70 | 524.70 | -5.198% | 2 | 1,521 | +8.096% |
| 2026-09-11 | 557.39 | 558.14 | 552.74 | 553.47 | +10.337% | 154 | 1,494 | +2.477% |
| 2026-09-10 | 505.99 | 506.53 | 501.62 | 501.62 | -15.393% | 88 | 1,494 | +13.070% |
| 2026-09-04 | 592.88 | 592.88 | 592.88 | 592.88 | +2.420% | 3 | 1,526 | -4.335% |
| 2026-08-31 | 576.23 | 579.34 | 576.23 | 578.87 | -5.853% | 12 | 1,540 | -2.019% |
| 2026-08-28 | 626.39 | 626.86 | 612.02 | 614.86 | +5.937% | 12 | 1,537 | -7.755% |
| 2026-08-26 | 580.40 | 580.40 | 580.40 | 580.40 | -0.599% | 3 | 1,537 | -2.278% |
| 2026-08-25 | 590.49 | 590.74 | 581.04 | 583.90 | +0.906% | 6 | 1,537 | -2.864% |
| 2026-08-24 | 578.61 | 578.66 | 578.61 | 578.66 | -1.330% | 2 | 1,536 | -1.984% |
| 2026-08-20 | 605.92 | 605.92 | 586.41 | 586.46 | -6.442% | 5 | 1,537 | -3.288% |
| 2026-08-18 | 621.64 | 626.84 | 621.64 | 626.84 | -6.319% | 6 | 1,536 | -9.518% |
| 2026-08-17 | 669.23 | 669.23 | 669.12 | 669.12 | -3.290% | 2 | 1,536 | -15.235% |
| 2026-08-14 | 690.72 | 691.88 | 689.81 | 691.88 | +3.789% | 4 | 1,536 | -18.023% |
| 2026-08-12 | 672.45 | 672.45 | 663.94 | 666.62 | +0.183% | 5 | 1,535 | -14.917% |
| 2026-08-11 | 680.42 | 680.42 | 665.40 | 665.40 | -1.524% | 21 | 1,555 | -14.761% |
| 2026-08-10 | 675.70 | 675.70 | 675.70 | 675.70 | +5.742% | 2 | 1,550 | -16.060% |
| 2026-08-06 | 640.70 | 644.21 | 639.01 | 639.01 | -4.546% | 11 | 1,547 | -11.241% |
| 2026-08-05 | 673.69 | 673.69 | 667.66 | 669.44 | -2.339% | 32 | 1,529 | -15.275% |
| 2026-08-04 | 605.34 | 685.47 | 605.34 | 685.47 | +64.106% | 22 | 1,529 | -17.257% |
| 2026-07-30 | 417.70 | 417.70 | 417.70 | 417.70 | +6.115% | 4 | 1,529 | +35.786% |
| 2026-07-29 | 436.75 | 444.83 | 393.63 | 393.63 | -12.148% | 62 | 1,536 | +44.090% |
| 2026-07-27 | 435.32 | 448.25 | 435.32 | 448.06 | -1.091% | 42 | 1,515 | +26.586% |
| 2026-07-24 | 466.00 | 467.00 | 447.00 | 453.00 | +1.118% | 43 | 1,523 | +25.205% |
| 2026-07-23 | 448.28 | 448.28 | 447.99 | 447.99 | -14.406% | 4 | 1,525 | +26.606% |
| 2026-07-22 | 529.65 | 529.65 | 523.39 | 523.39 | +0.011% | 16 | 1,517 | +8.367% |
| 2026-07-21 | 524.01 | 524.23 | 523.33 | 523.33 | +4.438% | 4 | 1,516 | +8.379% |
| 2026-07-17 | 501.09 | 501.09 | 501.09 | 501.09 | -8.595% | 1 | 1,516 | +13.189% |
| 2026-07-16 | 544.08 | 548.41 | 543.76 | 548.21 | -3.527% | 20 | 1,517 | +3.460% |
| 2026-07-15 | 568.25 | 568.25 | 568.25 | 568.25 | +1.152% | 2 | 1,515 | -0.188% |
| 2026-07-14 | 557.15 | 561.78 | 557.15 | 561.78 | +1.884% | 4 | 1,515 | +0.961% |
| 2026-07-13 | 551.39 | 551.39 | 551.39 | 551.39 | -3.419% | 2 | 1,515 | +2.864% |
| 2026-07-10 | 562.00 | 570.91 | 562.00 | 570.91 | +8.133% | 5 | 1,515 | -0.653% |
| 2026-07-07 | 552.87 | 552.87 | 527.97 | 527.97 | -6.902% | 5 | 1,514 | +7.427% |
| 2026-07-06 | 567.11 | 567.11 | 567.11 | 567.11 | +9.644% | 2 | 1,514 | +0.012% |
| 2026-07-02 | 557.30 | 557.30 | 517.23 | 517.23 | -6.457% | 51 | 1,473 | +9.657% |
| 2026-06-30 | 516.25 | 552.93 | 516.22 | 552.93 | +17.470% | 19 | 1,464 | +2.577% |
| 2026-06-26 | 449.10 | 473.97 | 449.10 | 470.70 | -0.497% | 241 | 1,435 | +20.497% |
| 2026-06-25 | 473.97 | 477.07 | 473.05 | 473.05 | -4.567% | 7 | 1,429 | +19.899% |
| 2026-06-24 | 497.63 | 497.63 | 495.69 | 495.69 | +0.586% | 4 | 1,429 | +14.422% |
| 2026-06-23 | 486.90 | 492.80 | 486.90 | 492.80 | -10.134% | 3 | 1,431 | +15.093% |
| 2026-06-22 | 588.61 | 588.61 | 548.37 | 548.37 | -3.963% | 35 | 1,451 | +3.430% |
| 2026-06-18 | 572.17 | 572.17 | 571.00 | 571.00 | +24.872% | 21 | 1,451 | -0.669% |
| 2026-06-10 | 457.27 | 457.27 | 457.27 | 457.27 | -11.299% | 1 | 1,452 | +24.036% |
| 2026-06-09 | 474.91 | 516.40 | 461.43 | 515.52 | -2.679% | 28 | 1,476 | +10.021% |
| 2026-06-08 | 548.39 | 552.21 | 529.71 | 529.71 | -15.432% | 19 | 1,480 | +7.074% |
| 2026-06-04 | 630.48 | 630.48 | 626.37 | 626.37 | +0.698% | 4 | 1,480 | -9.450% |
| 2026-05-27 | 622.03 | 622.03 | 622.03 | 622.03 | +1.865% | 10 | 1,480 | -8.818% |
| 2026-05-26 | 617.78 | 620.08 | 609.73 | 610.64 | +8.893% | 36 | 1,462 | -7.117% |
| 2026-05-18 | 565.40 | 565.40 | 558.08 | 560.77 | -1.165% | 13 | 1,360 | +1.143% |
| 2026-05-15 | 563.00 | 568.20 | 563.00 | 567.38 | -9.161% | 17 | 1,367 | -0.035% |
| 2026-05-14 | 637.50 | 637.50 | 622.44 | 624.60 | +24.927% | 10 | 1,367 | -9.193% |
| 2026-05-07 | 535.03 | 535.03 | 499.97 | 499.97 | -2.716% | 9 | 1,268 | +13.443% |
| 2026-05-06 | 508.80 | 513.93 | 506.20 | 513.93 | +10.832% | 289 | 1,083 | +10.361% |
| 2026-05-05 | 463.80 | 463.80 | 463.70 | 463.70 | +3.659% | 13 | 1,090 | +22.316% |
| 2026-05-01 | 447.33 | 447.33 | 447.33 | 447.33 | +13.856% | 12 | 1,090 | +26.792% |
| 2026-04-30 | 397.00 | 397.10 | 392.89 | 392.89 | +2.959% | 60 | 1,090 | +44.361% |
| 2026-04-29 | 371.50 | 381.60 | 371.50 | 381.60 | -4.648% | 15 | 1,071 | +48.632% |
| 2026-04-27 | 404.14 | 404.14 | 400.20 | 400.20 | +7.958% | 2 | 1,070 | +41.724% |
| 2026-04-23 | 366.76 | 372.60 | 366.61 | 370.70 | -2.293% | 6 | 1,070 | +53.002% |
| 2026-04-22 | 379.70 | 379.70 | 379.40 | 379.40 | +4.547% | 25 | 1,070 | +49.494% |
| 2026-04-21 | 357.00 | 362.90 | 357.00 | 362.90 | -4.147% | 16 | 1,070 | +56.291% |
| 2026-04-17 | 392.58 | 392.58 | 378.60 | 378.60 | +14.198% | 2 | 1,058 | +49.810% |
| 2026-04-16 | 341.50 | 341.50 | 331.13 | 331.53 | +2.419% | 54 | 1,058 | +71.080% |
| 2026-04-15 | 323.70 | 323.70 | 323.70 | 323.70 | +20.532% | 225 | 1,069 | +75.218% |
| 2026-04-14 | 269.36 | 269.36 | 268.48 | 268.56 | +14.966% | 4 | 1,111 | +111.193% |
| 2026-04-13 | 233.60 | 233.60 | 233.60 | 233.60 | +1.345% | 1 | 1,111 | +142.800% |
| 2026-04-10 | 228.03 | 230.50 | 228.03 | 230.50 | +2.746% | 7 | 1,110 | +146.065% |
| 2026-04-09 | 213.05 | 228.60 | 208.97 | 224.34 | +5.736% | 300 | 1,105 | +152.822% |
| 2026-04-08 | 213.86 | 213.97 | 212.17 | 212.17 | +28.900% | 33 | 1,037 | +167.323% |
| 2026-04-06 | 158.45 | 164.60 | 158.45 | 164.60 | -1.449% | 7 | 1,034 | +244.581% |
| 2026-04-02 | 167.02 | 167.02 | 167.02 | 167.02 | -2.447% | 1 | 1,030 | +239.588% |
| 2026-04-01 | 171.21 | 171.21 | 171.21 | 171.21 | +28.729% | 1 | 1,029 | +231.277% |
| 2026-03-31 | 133.00 | 133.00 | 133.00 | 133.00 | +3.181% | 1 | 1,030 | +326.451% |
| 2026-03-30 | 128.90 | 128.90 | 128.90 | 128.90 | -3.878% | 1 | 1,030 | +340.016% |
| 2026-03-27 | 133.70 | 134.10 | 133.70 | 134.10 | -11.192% | 3 | 1,030 | +322.953% |
| 2026-03-26 | 173.34 | 173.91 | 151.00 | 151.00 | -18.581% | 133 | 1,030 | +275.616% |
| 2026-03-25 | 188.53 | 188.53 | 185.46 | 185.46 | +4.543% | 29 | 1,028 | +205.823% |
| 2026-03-24 | 172.18 | 177.40 | 172.18 | 177.40 | -5.184% | 15 | 1,003 | +219.718% |
| 2026-03-23 | 198.20 | 198.20 | 184.72 | 187.10 | +3.553% | 27 | 991 | +203.143% |
| 2026-03-20 | 183.54 | 183.54 | 180.68 | 180.68 | -5.852% | 2 | 1,069 | +213.914% |
| 2026-03-19 | 192.34 | 193.75 | 183.00 | 191.91 | -15.428% | 172 | 1,066 | +195.545% |
| 2026-03-17 | 226.37 | 226.92 | 226.37 | 226.92 | -0.517% | 2 | 1,065 | +149.947% |
| 2026-03-12 | 237.30 | 237.30 | 228.10 | 228.10 | -1.050% | 8 | 1,065 | +148.654% |
| 2026-03-09 | 232.95 | 232.95 | 230.30 | 230.52 | -8.524% | 4 | 1,071 | +146.044% |
| 2026-03-06 | 243.40 | 252.00 | 243.40 | 252.00 | -5.302% | 2 | 1,073 | +125.071% |
| 2026-03-05 | 266.21 | 266.21 | 266.10 | 266.11 | -4.538% | 4 | 1,073 | +113.137% |
| 2026-03-04 | 276.77 | 278.76 | 276.77 | 278.76 | +2.275% | 2 | 1,075 | +103.465% |
| 2026-03-03 | 254.72 | 272.56 | 254.72 | 272.56 | -3.348% | 7 | 1,075 | +108.094% |
| 2026-02-27 | 282.70 | 282.90 | 281.02 | 282.00 | -13.284% | 90 | 1,076 | +101.128% |
| 2026-02-25 | 323.60 | 325.20 | 323.60 | 325.20 | +13.429% | 2 | 989 | +74.410% |
| 2026-02-24 | 286.70 | 286.70 | 286.70 | 286.70 | +1.268% | 4 | 989 | +97.830% |
| 2026-02-23 | 283.11 | 283.11 | 283.11 | 283.11 | -1.114% | 70 | 989 | +100.339% |
| 2026-02-19 | 285.70 | 286.50 | 285.70 | 286.30 | -12.312% | 13 | 954 | +98.107% |
| 2026-02-12 | 335.80 | 336.70 | 326.50 | 326.50 | -3.801% | 21 | 954 | +73.715% |
| 2026-02-11 | 338.40 | 340.00 | 338.40 | 339.40 | +5.012% | 7 | 957 | +67.113% |
| 2026-02-06 | 323.20 | 323.20 | 323.20 | 323.20 | +16.595% | 1 | 959 | +75.489% |
| 2026-02-05 | 277.20 | 277.20 | 277.20 | 277.20 | -13.755% | 1 | 959 | +104.610% |
| 2026-02-03 | 320.80 | 321.41 | 320.80 | 321.41 | -5.717% | 2 | 959 | +76.466% |
| 2026-01-29 | 339.50 | 340.90 | 339.00 | 340.90 | -5.147% | 11 | 959 | +66.377% |
| 2026-01-28 | 359.20 | 363.30 | 359.20 | 359.40 | -1.209% | 6 | 948 | +57.813% |
| 2026-01-27 | 361.60 | 363.80 | 361.60 | 363.80 | +5.306% | 354 | 946 | +55.904% |
| 2026-01-26 | 345.03 | 345.47 | 344.90 | 345.47 | +6.041% | 54 | 596 | +64.176% |
| 2026-01-23 | 323.05 | 325.79 | 322.45 | 325.79 | -2.283% | 218 | 596 | +74.094% |
| 2026-01-22 | 335.93 | 336.48 | 333.40 | 333.40 | +7.827% | 9 | 487 | +70.120% |
| 2026-01-21 | 306.50 | 309.20 | 306.50 | 309.20 | +11.439% | 3 | 487 | +83.435% |
| 2026-01-20 | 302.30 | 302.30 | 277.46 | 277.46 | -23.979% | 308 | 486 | +104.419% |
| 2026-01-15 | 364.98 | 364.98 | 364.98 | 364.98 | +9.243% | 75 | 248 | +55.400% |
| 2026-01-14 | 334.10 | 334.10 | 334.10 | 334.10 | -6.420% | 3 | 205 | +69.764% |
| 2026-01-13 | 357.25 | 357.25 | 357.00 | 357.02 | +2.840% | 116 | 202 | +58.865% |
| 2026-01-06 | 347.19 | 347.19 | 347.15 | 347.16 | +8.028% | 4 | 144 | +63.377% |
| 2026-01-02 | 321.36 | 321.36 | 321.36 | 321.36 | -1.544% | 10 | 142 | +76.494% |
| 2025-12-30 | 330.50 | 330.50 | 326.40 | 326.40 | -1.923% | 9 | 142 | +73.768% |
| 2025-12-29 | 332.80 | 332.80 | 332.80 | 332.80 | -3.368% | 5 | 149 | +70.427% |
| 2025-12-26 | 346.10 | 346.10 | 344.40 | 344.40 | +9.507% | 2 | 154 | +64.686% |
| 2025-12-15 | 314.50 | 314.50 | 314.50 | 314.50 | -13.765% | 15 | 154 | +80.343% |
| 2025-12-11 | 364.70 | 364.70 | 364.70 | 364.70 | +2.559% | 1 | 151 | +55.520% |
| 2025-12-10 | 355.60 | 355.60 | 355.60 | 355.60 | -4.660% | 1 | 150 | +59.499% |
| 2025-12-05 | 373.54 | 373.54 | 372.98 | 372.98 | +6.292% | 2 | 149 | +52.067% |
| 2025-12-04 | 350.90 | 350.90 | 350.90 | 350.90 | +13.929% | 5 | 148 | +61.636% |
| 2025-11-24 | 307.40 | 309.00 | 306.00 | 308.00 | -7.903% | 76 | 148 | +84.149% |
| 2025-11-06 | 334.25 | 334.43 | 334.25 | 334.43 | -15.718% | 2 | 86 | +69.596% |
| 2025-11-03 | 396.80 | 396.80 | 396.80 | 396.80 | +3.226% | 1 | 86 | +42.939% |
| 2025-10-31 | 380.88 | 384.40 | 380.88 | 384.40 | -3.436% | 4 | 86 | +47.549% |
| 2025-10-30 | 397.54 | 398.88 | 397.54 | 398.08 | -3.610% | 4 | 86 | +42.479% |
| 2025-10-29 | 412.48 | 412.99 | 412.48 | 412.99 | +3.291% | 2 | 84 | +37.335% |
| 2025-10-28 | 392.08 | 400.99 | 392.02 | 399.83 | +35.490% | 68 | 84 | +41.855% |
| 2025-10-16 | 297.30 | 298.35 | 295.10 | 295.10 | +5.134% | 50 | 51 | +92.199% |
| 2025-09-30 | 280.69 | 280.69 | 280.69 | 280.69 | +0.570% | 2 | 2 | +102.066% |
| 2025-09-24 | 292.00 | 292.00 | 279.10 | 279.10 | -8.552% | 3 | 3 | +103.217% |
| 2025-09-23 | 305.20 | 305.20 | 305.20 | 305.20 | +11.103% | 1 | 2 | +85.839% |
| 2025-09-19 | 274.70 | 274.70 | 274.70 | 274.70 | 0.000% | 1 | 1 | +106.473% |