SPX270115C07425000
SPX Jan 15 2027 7425.00 Call
optionOPRA
EODOct 26, 2026
439.48USD-7.347%(-34.85)3Vol1,000OI
SPX270115C07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 430.99 | 439.48 | 430.99 | 439.48 | -7.347% | 3 | 1,003 | 0.000% |
| 2026-10-14 | 529.37 | 529.83 | 474.33 | 474.33 | -11.231% | 9 | 1,002 | -7.347% |
| 2026-10-13 | 533.98 | 534.34 | 533.98 | 534.34 | -1.862% | 5 | 1,004 | -17.753% |
| 2026-10-09 | 544.07 | 544.48 | 544.07 | 544.48 | +0.766% | 3 | 1,005 | -19.284% |
| 2026-10-07 | 540.34 | 540.34 | 540.34 | 540.34 | +21.731% | 1 | 1,006 | -18.666% |
| 2026-10-01 | 440.40 | 445.54 | 440.40 | 443.88 | -11.657% | 3 | 1,009 | -0.991% |
| 2026-09-23 | 502.45 | 502.45 | 502.45 | 502.45 | -10.365% | 1 | 1,010 | -12.533% |
| 2026-09-21 | 494.01 | 560.55 | 494.01 | 560.55 | +22.217% | 10 | 1,014 | -21.598% |
| 2026-09-17 | 458.65 | 458.65 | 458.65 | 458.65 | +2.813% | 2 | 1,012 | -4.180% |
| 2026-09-16 | 446.11 | 446.11 | 446.10 | 446.10 | -0.056% | 2 | 1,013 | -1.484% |
| 2026-09-15 | 446.35 | 446.35 | 446.35 | 446.35 | -10.325% | 3 | 1,013 | -1.539% |
| 2026-09-11 | 497.74 | 497.74 | 497.74 | 497.74 | +11.304% | 4 | 1,009 | -11.705% |
| 2026-09-10 | 445.25 | 447.19 | 445.25 | 447.19 | -7.750% | 12 | 1,009 | -1.724% |
| 2026-09-09 | 482.66 | 484.76 | 482.66 | 484.76 | -7.349% | 10 | 1,012 | -9.341% |
| 2026-09-04 | 523.21 | 523.21 | 523.21 | 523.21 | -7.250% | 1 | 1,013 | -16.003% |
| 2026-09-03 | 559.26 | 564.85 | 552.56 | 564.11 | +10.727% | 14 | 1,009 | -22.093% |
| 2026-08-31 | 509.46 | 509.46 | 509.46 | 509.46 | -9.122% | 1 | 1,009 | -13.736% |
| 2026-08-19 | 568.17 | 568.17 | 560.30 | 560.60 | -0.926% | 6 | 1,007 | -21.605% |
| 2026-08-18 | 568.53 | 568.61 | 565.84 | 565.84 | -11.287% | 6 | 1,004 | -22.331% |
| 2026-08-14 | 648.47 | 650.06 | 637.66 | 637.83 | -1.887% | 14 | 1,004 | -31.098% |
| 2026-08-13 | 650.10 | 650.10 | 650.10 | 650.10 | +6.189% | 1 | 1,003 | -32.398% |
| 2026-08-12 | 613.48 | 613.48 | 607.36 | 612.21 | +3.285% | 20 | 1,001 | -28.214% |
| 2026-08-11 | 592.74 | 592.74 | 592.74 | 592.74 | -3.343% | 2 | 1,001 | -25.856% |
| 2026-08-10 | 615.24 | 618.64 | 613.09 | 613.24 | -0.772% | 50 | 1,001 | -28.335% |
| 2026-08-07 | 618.01 | 618.01 | 618.01 | 618.01 | +1.137% | 2 | 1,003 | -28.888% |
| 2026-08-05 | 656.89 | 657.41 | 611.06 | 611.06 | +52.043% | 7 | 1,005 | -28.079% |
| 2026-07-30 | 369.60 | 401.90 | 369.60 | 401.90 | +16.408% | 5 | 1,004 | +9.351% |
| 2026-07-29 | 387.20 | 406.70 | 345.25 | 345.25 | -16.360% | 23 | 1,014 | +27.293% |
| 2026-07-28 | 396.35 | 412.78 | 393.00 | 412.78 | +7.573% | 9 | 1,012 | +6.468% |
| 2026-07-27 | 395.00 | 396.10 | 383.72 | 383.72 | -4.381% | 10 | 1,015 | +14.531% |
| 2026-07-24 | 400.46 | 413.90 | 400.46 | 401.30 | -9.637% | 4 | 1,011 | +9.514% |
| 2026-07-20 | 467.00 | 467.00 | 444.10 | 444.10 | +1.718% | 11 | 1,011 | -1.040% |
| 2026-07-17 | 436.60 | 436.60 | 436.60 | 436.60 | -11.390% | 2 | 1,011 | +0.660% |
| 2026-07-13 | 511.71 | 511.71 | 492.72 | 492.72 | -2.296% | 83 | 1,015 | -10.805% |
| 2026-07-09 | 504.30 | 504.30 | 504.30 | 504.30 | +9.139% | 1 | 1,015 | -12.853% |
| 2026-07-02 | 462.07 | 462.07 | 462.07 | 462.07 | -0.356% | 1 | 1,014 | -4.889% |
| 2026-06-30 | 463.72 | 463.72 | 463.72 | 463.72 | +8.574% | 4 | 1,010 | -5.227% |
| 2026-06-25 | 427.10 | 427.10 | 427.10 | 427.10 | +1.326% | 1 | 1,009 | +2.899% |
| 2026-06-24 | 445.63 | 462.54 | 421.51 | 421.51 | -6.198% | 10 | 1,009 | +4.263% |
| 2026-06-23 | 464.87 | 464.87 | 449.36 | 449.36 | -10.859% | 4 | 1,007 | -2.199% |
| 2026-06-22 | 504.10 | 504.10 | 504.10 | 504.10 | +5.321% | 1 | 1,006 | -12.819% |
| 2026-06-17 | 531.78 | 531.78 | 478.63 | 478.63 | -16.785% | 5 | 1,005 | -8.180% |
| 2026-06-15 | 545.02 | 578.32 | 545.02 | 575.17 | +26.776% | 20 | 1,010 | -23.591% |
| 2026-06-12 | 453.69 | 453.69 | 453.69 | 453.69 | +10.288% | 1 | 1,010 | -3.132% |
| 2026-06-10 | 462.87 | 462.87 | 411.37 | 411.37 | -14.209% | 2 | 1,009 | +6.833% |
| 2026-06-08 | 502.95 | 502.95 | 479.50 | 479.50 | +3.721% | 5 | 1,004 | -8.346% |
| 2026-06-05 | 532.38 | 532.38 | 462.30 | 462.30 | -23.892% | 102 | 947 | -4.936% |
| 2026-06-01 | 607.57 | 607.57 | 607.43 | 607.43 | +8.415% | 4 | 945 | -27.649% |
| 2026-05-27 | 569.84 | 569.84 | 560.04 | 560.28 | +0.770% | 17 | 945 | -21.561% |
| 2026-05-26 | 580.60 | 580.60 | 556.00 | 556.00 | +0.448% | 14 | 947 | -20.957% |
| 2026-05-22 | 553.52 | 553.52 | 553.52 | 553.52 | +14.714% | 2 | 949 | -20.603% |
| 2026-05-19 | 482.52 | 482.52 | 482.52 | 482.52 | +2.638% | 1 | 950 | -8.920% |
| 2026-05-18 | 515.89 | 515.89 | 470.12 | 470.12 | -9.231% | 4 | 950 | -6.517% |
| 2026-05-15 | 517.93 | 517.93 | 517.93 | 517.93 | -9.972% | 2 | 949 | -15.147% |
| 2026-05-14 | 561.19 | 575.94 | 561.19 | 575.30 | +6.521% | 143 | 818 | -23.609% |
| 2026-05-13 | 540.08 | 540.08 | 540.08 | 540.08 | +5.074% | 5 | 821 | -18.627% |
| 2026-05-11 | 499.32 | 514.00 | 499.32 | 514.00 | +10.912% | 2 | 821 | -14.498% |
| 2026-05-06 | 463.44 | 463.44 | 463.43 | 463.43 | +17.294% | 7 | 814 | -5.168% |
| 2026-05-01 | 405.10 | 405.10 | 395.10 | 395.10 | +11.958% | 445 | 528 | +11.233% |
| 2026-04-30 | 353.40 | 353.50 | 352.90 | 352.90 | +4.905% | 45 | 528 | +24.534% |
| 2026-04-29 | 336.40 | 336.40 | 336.40 | 336.40 | -8.550% | 2 | 521 | +30.642% |
| 2026-04-27 | 367.85 | 367.85 | 367.85 | 367.85 | +9.642% | 1 | 521 | +19.473% |
| 2026-04-24 | 335.50 | 335.50 | 335.50 | 335.50 | +1.451% | 1 | 521 | +30.993% |
| 2026-04-23 | 330.70 | 330.70 | 329.50 | 330.70 | -1.139% | 7 | 520 | +32.894% |
| 2026-04-22 | 334.51 | 334.51 | 334.51 | 334.51 | +8.392% | 4 | 517 | +31.380% |
| 2026-04-21 | 309.86 | 309.86 | 308.61 | 308.61 | -9.763% | 2 | 512 | +42.406% |
| 2026-04-17 | 341.69 | 342.00 | 339.80 | 342.00 | +27.784% | 36 | 512 | +28.503% |
| 2026-04-15 | 259.03 | 267.64 | 259.03 | 267.64 | +9.107% | 5 | 515 | +64.206% |
| 2026-04-14 | 245.30 | 245.30 | 245.30 | 245.30 | +24.492% | 1 | 518 | +79.160% |
| 2026-04-10 | 197.67 | 197.67 | 197.04 | 197.04 | +2.385% | 2 | 518 | +123.041% |
| 2026-04-09 | 178.71 | 192.45 | 178.35 | 192.45 | +5.841% | 28 | 518 | +128.361% |
| 2026-04-08 | 184.52 | 184.76 | 181.83 | 181.83 | +63.281% | 39 | 518 | +141.698% |
| 2026-03-31 | 111.64 | 111.64 | 111.36 | 111.36 | +13.923% | 2 | 510 | +294.648% |
| 2026-03-30 | 97.75 | 97.75 | 97.75 | 97.75 | -9.933% | 2 | 509 | +349.596% |
| 2026-03-27 | 114.46 | 116.53 | 108.53 | 108.53 | -17.443% | 24 | 509 | +304.939% |
| 2026-03-26 | 131.46 | 131.46 | 131.46 | 131.46 | -16.992% | 1 | 489 | +234.307% |
| 2026-03-25 | 158.29 | 158.37 | 158.29 | 158.37 | -1.804% | 4 | 490 | +177.502% |
| 2026-03-23 | 167.70 | 171.20 | 161.05 | 161.28 | -17.915% | 28 | 488 | +172.495% |
| 2026-03-17 | 196.48 | 196.48 | 196.48 | 196.48 | -0.808% | 3 | 473 | +123.677% |
| 2026-03-12 | 198.10 | 198.10 | 198.08 | 198.08 | -4.797% | 2 | 470 | +121.870% |
| 2026-03-09 | 207.57 | 208.06 | 207.57 | 208.06 | -0.383% | 2 | 470 | +111.228% |
| 2026-03-06 | 212.08 | 212.08 | 208.86 | 208.86 | -10.364% | 4 | 472 | +110.418% |
| 2026-03-05 | 232.50 | 234.50 | 221.34 | 233.01 | +6.543% | 66 | 474 | +88.610% |
| 2026-03-03 | 218.30 | 218.70 | 218.30 | 218.70 | -13.942% | 3 | 441 | +100.951% |
| 2026-02-27 | 253.82 | 254.13 | 253.82 | 254.13 | -4.286% | 4 | 438 | +72.935% |
| 2026-02-26 | 265.51 | 265.51 | 265.51 | 265.51 | -7.985% | 210 | 438 | +65.523% |
| 2026-02-25 | 280.99 | 288.55 | 278.41 | 288.55 | +6.124% | 76 | 242 | +52.306% |
| 2026-02-12 | 271.90 | 271.90 | 271.90 | 271.90 | -4.963% | 5 | 242 | +61.633% |
| 2026-02-06 | 286.50 | 286.50 | 286.10 | 286.10 | +19.507% | 3 | 247 | +53.611% |
| 2026-02-05 | 239.40 | 239.40 | 239.40 | 239.40 | -13.761% | 1 | 247 | +83.576% |
| 2026-02-03 | 277.60 | 277.60 | 277.60 | 277.60 | -13.920% | 1 | 247 | +58.314% |
| 2026-02-02 | 320.30 | 322.49 | 319.70 | 322.49 | -0.527% | 122 | 247 | +36.277% |
| 2026-01-28 | 321.50 | 324.40 | 320.70 | 324.20 | +12.538% | 5 | 174 | +35.558% |
| 2026-01-23 | 288.44 | 288.45 | 288.05 | 288.08 | +1.401% | 50 | 169 | +52.555% |
| 2026-01-22 | 289.50 | 298.13 | 284.10 | 284.10 | -5.079% | 15 | 119 | +54.692% |
| 2026-01-14 | 294.74 | 299.30 | 294.08 | 299.30 | -5.881% | 48 | 103 | +46.836% |
| 2026-01-12 | 318.00 | 318.00 | 318.00 | 318.00 | +4.771% | 75 | 89 | +38.201% |
| 2026-01-08 | 304.00 | 304.00 | 303.06 | 303.52 | +3.417% | 5 | 21 | +44.794% |
| 2025-12-23 | 293.49 | 293.49 | 293.49 | 293.49 | -10.521% | 2 | 18 | +49.743% |
| 2025-12-11 | 328.00 | 328.00 | 328.00 | 328.00 | +3.633% | 1 | 18 | +33.988% |
| 2025-12-10 | 316.50 | 316.50 | 316.50 | 316.50 | +0.285% | 1 | 17 | +38.856% |
| 2025-11-26 | 315.60 | 315.60 | 315.60 | 315.60 | +9.850% | 1 | 15 | +39.252% |
| 2025-11-25 | 287.30 | 287.30 | 287.30 | 287.30 | -20.526% | 1 | 15 | +52.969% |
| 2025-11-03 | 361.50 | 361.50 | 361.50 | 361.50 | -3.094% | 1 | 14 | +21.571% |
| 2025-10-28 | 355.86 | 373.29 | 355.00 | 373.04 | +47.762% | 26 | 14 | +17.810% |
| 2025-09-29 | 252.47 | 252.47 | 252.46 | 252.46 | +8.492% | 4 | 5 | +74.079% |
| 2025-09-25 | 232.65 | 232.70 | 232.65 | 232.70 | -9.687% | 4 | 3 | +88.861% |
| 2025-09-22 | 257.39 | 257.66 | 257.39 | 257.66 | +5.382% | 2 | 1 | +70.566% |
| 2025-09-19 | 244.50 | 244.50 | 244.50 | 244.50 | 0.000% | 1 | 0 | +79.746% |