SPX270115C07375000
SPX Jan 15 2027 7375.00 Call
optionOPRA
EODOct 27, 2026
504.42USD-2.605%(-13.49)4Vol737OI
SPX270115C07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 504.42 | 504.42 | 504.42 | 504.42 | -2.605% | 4 | 739 | 0.000% |
| 2026-10-21 | 519.19 | 519.19 | 517.91 | 517.91 | +2.583% | 2 | 739 | -2.605% |
| 2026-10-19 | 505.84 | 505.84 | 504.87 | 504.87 | -3.553% | 8 | 738 | -0.089% |
| 2026-10-15 | 523.29 | 523.47 | 523.29 | 523.47 | +0.094% | 2 | 737 | -3.639% |
| 2026-10-14 | 570.18 | 571.71 | 521.96 | 522.98 | -9.249% | 54 | 720 | -3.549% |
| 2026-10-13 | 578.80 | 578.80 | 575.34 | 576.28 | -4.271% | 30 | 736 | -12.470% |
| 2026-10-09 | 602.37 | 602.37 | 601.72 | 601.99 | +2.564% | 16 | 732 | -16.208% |
| 2026-09-22 | 592.78 | 592.78 | 583.67 | 586.94 | +16.995% | 650 | 462 | -14.059% |
| 2026-09-17 | 501.68 | 501.68 | 501.68 | 501.68 | +16.806% | 2 | 462 | +0.546% |
| 2026-09-16 | 429.59 | 429.59 | 429.50 | 429.50 | -19.978% | 2 | 461 | +17.444% |
| 2026-09-11 | 536.73 | 536.73 | 536.73 | 536.73 | +10.202% | 4 | 464 | -6.020% |
| 2026-09-10 | 483.01 | 487.04 | 483.01 | 487.04 | -4.888% | 9 | 465 | +3.568% |
| 2026-09-09 | 519.50 | 524.91 | 505.59 | 512.07 | -10.505% | 63 | 446 | -1.494% |
| 2026-09-04 | 562.55 | 573.84 | 562.55 | 572.18 | -5.017% | 12 | 440 | -11.842% |
| 2026-09-03 | 597.53 | 604.86 | 596.84 | 602.40 | +1.786% | 17 | 437 | -16.265% |
| 2026-08-27 | 591.30 | 591.83 | 591.30 | 591.83 | -1.317% | 2 | 437 | -14.769% |
| 2026-08-18 | 607.17 | 607.17 | 599.59 | 599.73 | -9.964% | 10 | 437 | -15.892% |
| 2026-08-17 | 666.10 | 666.10 | 666.10 | 666.10 | +53.628% | 2 | 437 | -24.273% |
| 2026-07-24 | 433.58 | 433.58 | 433.58 | 433.58 | +0.550% | 1 | 436 | +16.338% |
| 2026-07-23 | 431.63 | 431.63 | 431.21 | 431.21 | -11.614% | 4 | 434 | +16.978% |
| 2026-07-20 | 502.06 | 505.26 | 487.37 | 487.87 | -1.397% | 6 | 434 | +3.392% |
| 2026-07-17 | 503.85 | 503.85 | 493.74 | 494.78 | -7.251% | 5 | 432 | +1.948% |
| 2026-07-16 | 533.75 | 533.75 | 533.46 | 533.46 | -5.977% | 19 | 438 | -5.444% |
| 2026-07-10 | 567.37 | 567.37 | 567.37 | 567.37 | +13.895% | 1 | 437 | -11.095% |
| 2026-07-08 | 496.86 | 498.15 | 496.86 | 498.15 | -5.743% | 4 | 437 | +1.259% |
| 2026-07-07 | 512.77 | 528.50 | 510.26 | 528.50 | -1.893% | 10 | 441 | -4.556% |
| 2026-07-02 | 546.09 | 547.80 | 538.70 | 538.70 | +1.246% | 52 | 430 | -6.363% |
| 2026-07-01 | 530.77 | 532.07 | 530.77 | 532.07 | +0.727% | 4 | 430 | -5.197% |
| 2026-06-30 | 528.23 | 528.23 | 528.23 | 528.23 | +11.066% | 10 | 431 | -4.508% |
| 2026-06-29 | 473.94 | 475.60 | 473.94 | 475.60 | +3.398% | 4 | 431 | +6.060% |
| 2026-06-26 | 459.97 | 459.97 | 459.97 | 459.97 | +1.989% | 10 | 421 | +9.664% |
| 2026-06-25 | 451.00 | 451.00 | 451.00 | 451.00 | -0.371% | 3 | 420 | +11.845% |
| 2026-06-24 | 452.68 | 452.68 | 452.68 | 452.68 | -9.554% | 1 | 419 | +11.430% |
| 2026-06-23 | 500.50 | 500.50 | 500.50 | 500.50 | -6.092% | 11 | 418 | +0.783% |
| 2026-06-22 | 542.11 | 542.11 | 530.74 | 532.97 | -3.535% | 5 | 418 | -5.357% |
| 2026-06-18 | 552.50 | 552.50 | 552.50 | 552.50 | -0.788% | 1 | 417 | -8.702% |
| 2026-06-17 | 557.91 | 557.91 | 556.89 | 556.89 | -8.566% | 4 | 417 | -9.422% |
| 2026-06-15 | 602.90 | 613.50 | 602.77 | 609.06 | -2.219% | 22 | 420 | -17.181% |
| 2026-05-28 | 591.69 | 622.88 | 591.69 | 622.88 | +3.415% | 7 | 423 | -19.018% |
| 2026-05-26 | 602.27 | 602.31 | 602.27 | 602.31 | +16.472% | 4 | 425 | -16.252% |
| 2026-05-21 | 517.13 | 517.13 | 517.13 | 517.13 | +1.130% | 1 | 424 | -2.458% |
| 2026-05-20 | 510.65 | 511.35 | 510.65 | 511.35 | +1.879% | 40 | 404 | -1.355% |
| 2026-05-18 | 501.92 | 501.92 | 501.92 | 501.92 | -11.281% | 3 | 401 | +0.498% |
| 2026-05-13 | 565.74 | 565.74 | 565.74 | 565.74 | +4.109% | 5 | 406 | -10.839% |
| 2026-05-11 | 543.14 | 543.41 | 543.14 | 543.41 | +2.478% | 4 | 406 | -7.175% |
| 2026-05-08 | 530.27 | 530.27 | 530.27 | 530.27 | +2.168% | 6 | 406 | -4.875% |
| 2026-05-07 | 519.02 | 519.02 | 519.02 | 519.02 | +5.389% | 1 | 407 | -2.813% |
| 2026-05-06 | 492.48 | 492.48 | 492.48 | 492.48 | +34.118% | 1 | 406 | +2.424% |
| 2026-04-29 | 358.60 | 367.20 | 358.60 | 367.20 | -7.357% | 2 | 406 | +37.369% |
| 2026-04-27 | 396.07 | 396.36 | 396.07 | 396.36 | +11.368% | 57 | 404 | +27.263% |
| 2026-04-23 | 355.90 | 355.90 | 355.90 | 355.90 | -4.636% | 1 | 384 | +41.731% |
| 2026-04-22 | 356.65 | 373.90 | 356.65 | 373.20 | -0.099% | 71 | 385 | +35.161% |
| 2026-04-17 | 372.26 | 373.57 | 372.26 | 373.57 | +20.916% | 4 | 371 | +35.027% |
| 2026-04-15 | 301.84 | 308.95 | 301.84 | 308.95 | +36.631% | 4 | 371 | +63.269% |
| 2026-04-13 | 204.41 | 226.12 | 204.41 | 226.12 | +82.502% | 145 | 371 | +123.076% |
| 2026-03-27 | 126.90 | 127.00 | 123.50 | 123.90 | -12.869% | 6 | 284 | +307.119% |
| 2026-03-26 | 164.49 | 164.49 | 142.20 | 142.20 | -16.706% | 31 | 280 | +254.726% |
| 2026-03-25 | 170.72 | 170.72 | 170.72 | 170.72 | +3.260% | 6 | 253 | +195.466% |
| 2026-03-24 | 165.62 | 165.62 | 164.88 | 165.33 | -7.534% | 156 | 247 | +205.099% |
| 2026-03-23 | 188.10 | 188.70 | 178.80 | 178.80 | +7.362% | 9 | 249 | +182.114% |
| 2026-03-20 | 166.46 | 166.54 | 166.46 | 166.54 | -5.926% | 2 | 248 | +202.882% |
| 2026-03-19 | 177.03 | 177.03 | 177.03 | 177.03 | -17.225% | 1 | 248 | +184.935% |
| 2026-03-16 | 214.06 | 214.06 | 213.87 | 213.87 | -3.922% | 2 | 248 | +135.854% |
| 2026-03-12 | 225.00 | 225.40 | 222.60 | 222.60 | -15.148% | 3 | 247 | +126.604% |
| 2026-03-10 | 262.48 | 262.54 | 262.34 | 262.34 | +3.020% | 12 | 249 | +92.277% |
| 2026-03-05 | 266.09 | 266.09 | 254.40 | 254.65 | +6.415% | 21 | 244 | +98.084% |
| 2026-03-03 | 239.20 | 239.30 | 239.20 | 239.30 | -12.412% | 2 | 236 | +110.790% |
| 2026-03-02 | 273.50 | 273.50 | 273.21 | 273.21 | +1.151% | 2 | 234 | +84.627% |
| 2026-02-27 | 277.92 | 277.92 | 269.90 | 270.10 | -13.151% | 14 | 234 | +86.753% |
| 2026-02-25 | 305.50 | 311.20 | 304.60 | 311.00 | +13.256% | 6 | 230 | +62.193% |
| 2026-02-19 | 273.90 | 274.70 | 273.90 | 274.60 | -0.723% | 16 | 230 | +83.693% |
| 2026-02-13 | 276.10 | 276.60 | 276.10 | 276.60 | -11.855% | 3 | 217 | +82.364% |
| 2026-02-12 | 313.80 | 313.80 | 313.80 | 313.80 | +1.258% | 5 | 217 | +60.746% |
| 2026-02-06 | 310.60 | 310.60 | 309.90 | 309.90 | +17.967% | 3 | 222 | +62.769% |
| 2026-02-05 | 262.70 | 262.70 | 262.70 | 262.70 | -16.598% | 1 | 219 | +92.014% |
| 2026-02-03 | 301.10 | 314.98 | 301.10 | 314.98 | -9.044% | 3 | 218 | +60.144% |
| 2026-01-28 | 346.10 | 350.10 | 346.10 | 346.30 | +4.480% | 5 | 218 | +45.660% |
| 2026-01-26 | 331.61 | 331.61 | 331.45 | 331.45 | +4.450% | 4 | 213 | +52.186% |
| 2026-01-23 | 317.60 | 317.61 | 317.32 | 317.33 | +3.029% | 4 | 211 | +58.958% |
| 2026-01-22 | 321.93 | 322.45 | 308.00 | 308.00 | +3.844% | 71 | 209 | +63.773% |
| 2026-01-21 | 273.38 | 297.30 | 273.38 | 296.60 | +2.100% | 63 | 160 | +70.067% |
| 2026-01-20 | 290.50 | 290.50 | 290.50 | 290.50 | -13.995% | 4 | 105 | +73.639% |
| 2026-01-16 | 337.77 | 337.77 | 337.77 | 337.77 | +4.800% | 5 | 109 | +49.338% |
| 2026-01-14 | 322.30 | 322.30 | 322.30 | 322.30 | -4.859% | 1 | 109 | +56.506% |
| 2026-01-13 | 339.36 | 339.36 | 338.76 | 338.76 | -3.045% | 4 | 108 | +48.902% |
| 2026-01-12 | 348.61 | 349.47 | 348.57 | 349.40 | +7.680% | 48 | 106 | +44.367% |
| 2026-01-08 | 328.20 | 328.40 | 323.91 | 324.48 | -1.664% | 127 | 82 | +55.455% |
| 2026-01-07 | 330.66 | 330.66 | 329.97 | 329.97 | -6.683% | 2 | 20 | +52.868% |
| 2025-12-11 | 352.30 | 353.60 | 352.30 | 353.60 | +14.508% | 7 | 21 | +42.653% |
| 2025-11-25 | 308.80 | 308.80 | 308.80 | 308.80 | +3.763% | 1 | 14 | +63.348% |
| 2025-11-24 | 296.80 | 298.00 | 296.80 | 297.60 | -5.823% | 10 | 13 | +69.496% |
| 2025-11-20 | 316.00 | 316.00 | 316.00 | 316.00 | -11.485% | 1 | 5 | +59.627% |
| 2025-11-10 | 356.80 | 357.00 | 356.80 | 357.00 | -7.345% | 4 | 5 | +41.294% |
| 2025-11-03 | 385.30 | 385.30 | 385.30 | 385.30 | +1.826% | 1 | 4 | +30.916% |
| 2025-10-28 | 378.42 | 378.42 | 378.39 | 378.39 | +21.638% | 4 | 4 | +33.307% |
| 2025-10-06 | 311.08 | 311.08 | 311.08 | 311.08 | +11.378% | 1 | 2 | +62.151% |
| 2025-09-23 | 279.30 | 279.30 | 279.30 | 279.30 | 0.000% | 1 | 1 | +80.602% |