SPX270115C07450000
SPX Jan 15 2027 7450.00 Call
optionOPRA
EODOct 28, 2026
450.85USD+10.084%(+41.30)5Vol4,183OI
SPX270115C07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 450.85 | 450.85 | 450.85 | 450.85 | +10.084% | 5 | 4,183 | 0.000% |
| 2026-10-26 | 409.55 | 409.55 | 409.55 | 409.55 | +3.762% | 1 | 4,183 | +10.084% |
| 2026-10-23 | 400.36 | 400.36 | 394.70 | 394.70 | -17.969% | 5 | 4,192 | +14.226% |
| 2026-10-21 | 456.25 | 481.42 | 456.25 | 481.16 | +7.685% | 6 | 4,194 | -6.299% |
| 2026-10-20 | 449.00 | 455.27 | 446.82 | 446.82 | +1.918% | 24 | 4,194 | +0.902% |
| 2026-10-19 | 438.64 | 456.19 | 434.50 | 438.41 | +7.130% | 803 | 3,866 | +2.838% |
| 2026-10-16 | 469.80 | 469.80 | 409.23 | 409.23 | -14.706% | 4 | 3,866 | +10.170% |
| 2026-10-15 | 437.72 | 481.61 | 437.00 | 479.79 | +6.518% | 827 | 3,569 | -6.032% |
| 2026-10-14 | 478.39 | 479.64 | 449.64 | 450.43 | -14.471% | 427 | 3,396 | +0.093% |
| 2026-10-13 | 527.57 | 527.57 | 523.13 | 526.64 | -1.566% | 12 | 3,391 | -14.391% |
| 2026-10-09 | 518.92 | 535.47 | 518.67 | 535.02 | +3.172% | 148 | 3,338 | -15.732% |
| 2026-10-08 | 519.69 | 519.72 | 516.62 | 518.57 | +1.145% | 704 | 2,991 | -13.059% |
| 2026-10-07 | 512.70 | 512.70 | 512.70 | 512.70 | +15.138% | 6 | 2,991 | -12.064% |
| 2026-10-01 | 445.29 | 445.29 | 445.29 | 445.29 | -10.988% | 20 | 2,981 | +1.249% |
| 2026-09-25 | 500.26 | 500.26 | 500.26 | 500.26 | -4.640% | 1 | 2,981 | -9.877% |
| 2026-09-22 | 523.04 | 524.60 | 523.02 | 524.60 | +19.772% | 8 | 2,983 | -14.058% |
| 2026-09-18 | 428.49 | 438.00 | 428.49 | 438.00 | +13.193% | 7 | 2,979 | +2.934% |
| 2026-09-16 | 386.95 | 386.95 | 386.95 | 386.95 | -8.786% | 1 | 2,979 | +16.514% |
| 2026-09-14 | 424.22 | 424.22 | 424.22 | 424.22 | -0.609% | 3 | 2,982 | +6.277% |
| 2026-09-10 | 426.82 | 426.82 | 426.82 | 426.82 | -12.307% | 3 | 2,979 | +5.630% |
| 2026-09-08 | 486.72 | 486.72 | 486.72 | 486.72 | -12.685% | 1 | 2,979 | -7.370% |
| 2026-08-28 | 554.84 | 557.43 | 554.84 | 557.43 | +10.492% | 7 | 2,979 | -19.120% |
| 2026-08-25 | 504.20 | 504.50 | 504.20 | 504.50 | +1.607% | 2 | 2,980 | -10.634% |
| 2026-08-24 | 496.52 | 496.52 | 496.52 | 496.52 | -2.674% | 2 | 2,982 | -9.198% |
| 2026-08-20 | 510.16 | 510.16 | 510.16 | 510.16 | -5.718% | 2 | 2,980 | -11.626% |
| 2026-08-19 | 541.90 | 541.90 | 541.10 | 541.10 | -11.267% | 2 | 2,980 | -16.679% |
| 2026-08-14 | 609.81 | 609.81 | 609.81 | 609.81 | +3.943% | 4 | 2,980 | -26.067% |
| 2026-08-12 | 583.81 | 592.94 | 583.81 | 586.68 | -1.498% | 33 | 2,996 | -23.152% |
| 2026-08-05 | 638.52 | 638.52 | 591.66 | 595.60 | +45.446% | 30 | 2,996 | -24.303% |
| 2026-07-31 | 387.85 | 411.60 | 387.85 | 409.50 | +16.866% | 72 | 2,931 | +10.098% |
| 2026-07-30 | 350.40 | 350.40 | 350.40 | 350.40 | -10.395% | 153 | 2,787 | +28.667% |
| 2026-07-28 | 396.21 | 396.21 | 391.05 | 391.05 | -0.191% | 2 | 2,788 | +15.292% |
| 2026-07-27 | 395.00 | 395.00 | 391.80 | 391.80 | +1.740% | 2 | 2,787 | +15.071% |
| 2026-07-24 | 397.30 | 397.30 | 385.10 | 385.10 | +0.185% | 3 | 2,786 | +17.073% |
| 2026-07-23 | 398.72 | 398.72 | 384.25 | 384.39 | -15.905% | 229 | 2,808 | +17.290% |
| 2026-07-22 | 448.92 | 458.02 | 448.92 | 457.09 | +6.162% | 19 | 2,800 | -1.365% |
| 2026-07-21 | 430.56 | 430.56 | 430.56 | 430.56 | +3.079% | 1 | 2,800 | +4.712% |
| 2026-07-20 | 429.10 | 429.60 | 417.70 | 417.70 | -6.963% | 32 | 2,777 | +7.936% |
| 2026-07-17 | 445.60 | 449.40 | 445.60 | 448.96 | -8.246% | 13 | 2,788 | +0.421% |
| 2026-07-16 | 489.65 | 489.65 | 489.31 | 489.31 | +3.477% | 5 | 2,792 | -7.860% |
| 2026-07-13 | 480.38 | 480.88 | 472.87 | 472.87 | +6.025% | 34 | 2,782 | -4.657% |
| 2026-07-08 | 446.00 | 446.00 | 446.00 | 446.00 | -4.849% | 2 | 2,782 | +1.087% |
| 2026-07-02 | 468.73 | 468.73 | 468.73 | 468.73 | +13.935% | 2 | 2,772 | -3.815% |
| 2026-06-25 | 431.35 | 437.42 | 411.40 | 411.40 | -6.336% | 599 | 2,543 | +9.589% |
| 2026-06-23 | 436.58 | 439.23 | 436.58 | 439.23 | -10.540% | 4 | 2,543 | +2.646% |
| 2026-06-17 | 490.98 | 490.98 | 490.98 | 490.98 | -13.081% | 2 | 2,543 | -8.173% |
| 2026-06-15 | 542.00 | 564.87 | 542.00 | 564.87 | +23.399% | 9 | 2,540 | -20.185% |
| 2026-06-12 | 454.25 | 457.76 | 454.25 | 457.76 | +14.440% | 4 | 2,540 | -1.510% |
| 2026-06-11 | 400.00 | 400.00 | 400.00 | 400.00 | -0.789% | 1 | 2,539 | +12.713% |
| 2026-06-10 | 420.15 | 420.15 | 403.18 | 403.18 | +3.379% | 35 | 2,540 | +11.824% |
| 2026-06-09 | 505.00 | 505.00 | 390.00 | 390.00 | -17.373% | 3 | 2,539 | +15.603% |
| 2026-06-08 | 482.43 | 495.00 | 469.70 | 472.00 | +5.546% | 10 | 2,541 | -4.481% |
| 2026-06-05 | 554.55 | 554.55 | 447.20 | 447.20 | -22.750% | 75 | 2,537 | +0.816% |
| 2026-05-29 | 578.90 | 578.90 | 578.90 | 578.90 | +4.892% | 1 | 2,538 | -22.120% |
| 2026-05-27 | 551.90 | 551.90 | 551.90 | 551.90 | +1.701% | 1 | 2,537 | -18.309% |
| 2026-05-26 | 556.50 | 556.50 | 540.12 | 542.67 | +4.081% | 6 | 2,541 | -16.920% |
| 2026-05-22 | 534.20 | 534.20 | 521.39 | 521.39 | +13.034% | 2 | 2,542 | -13.529% |
| 2026-05-20 | 462.29 | 462.29 | 461.27 | 461.27 | +2.985% | 104 | 2,440 | -2.259% |
| 2026-05-19 | 447.90 | 447.90 | 447.90 | 447.90 | -13.716% | 1 | 2,441 | +0.659% |
| 2026-05-15 | 517.80 | 519.10 | 517.80 | 519.10 | -6.714% | 2 | 2,441 | -13.148% |
| 2026-05-14 | 559.83 | 570.46 | 553.00 | 556.46 | +6.438% | 25 | 2,428 | -18.979% |
| 2026-05-13 | 483.97 | 524.10 | 482.94 | 522.80 | +9.212% | 14 | 2,428 | -13.762% |
| 2026-05-12 | 462.05 | 478.70 | 462.05 | 478.70 | -0.470% | 601 | 1,827 | -5.818% |
| 2026-05-08 | 480.96 | 480.96 | 480.96 | 480.96 | +11.843% | 1 | 1,826 | -6.260% |
| 2026-05-06 | 430.03 | 430.03 | 430.03 | 430.03 | +9.172% | 1 | 1,825 | +4.842% |
| 2026-05-05 | 395.70 | 396.20 | 393.90 | 393.90 | +2.884% | 29 | 1,823 | +14.458% |
| 2026-05-01 | 383.20 | 383.20 | 382.86 | 382.86 | +6.825% | 227 | 1,871 | +17.758% |
| 2026-04-30 | 338.20 | 358.40 | 338.20 | 358.40 | +9.939% | 16 | 1,871 | +25.795% |
| 2026-04-29 | 317.60 | 326.00 | 317.60 | 326.00 | +1.431% | 2 | 1,870 | +38.298% |
| 2026-04-28 | 323.60 | 323.60 | 321.40 | 321.40 | -3.905% | 2 | 1,869 | +40.277% |
| 2026-04-24 | 322.00 | 334.46 | 322.00 | 334.46 | +0.692% | 3 | 1,868 | +34.799% |
| 2026-04-23 | 331.72 | 332.16 | 331.72 | 332.16 | +0.078% | 2 | 1,868 | +35.733% |
| 2026-04-22 | 316.04 | 331.90 | 316.04 | 331.90 | +7.725% | 34 | 1,869 | +35.839% |
| 2026-04-21 | 324.14 | 324.14 | 308.10 | 308.10 | -5.162% | 6 | 1,877 | +46.332% |
| 2026-04-17 | 330.74 | 330.74 | 324.87 | 324.87 | +17.070% | 3 | 1,877 | +38.779% |
| 2026-04-16 | 276.58 | 278.13 | 276.58 | 277.50 | +5.293% | 10 | 1,878 | +62.468% |
| 2026-04-15 | 255.54 | 263.55 | 255.54 | 263.55 | +9.607% | 305 | 1,879 | +71.068% |
| 2026-04-14 | 215.50 | 240.45 | 215.50 | 240.45 | +28.583% | 5 | 1,867 | +87.503% |
| 2026-04-13 | 180.10 | 187.30 | 180.10 | 187.00 | +1.913% | 4 | 1,866 | +141.096% |
| 2026-04-10 | 187.86 | 188.07 | 183.49 | 183.49 | -1.803% | 6 | 1,867 | +145.708% |
| 2026-04-09 | 169.34 | 186.86 | 168.62 | 186.86 | +12.404% | 20 | 1,868 | +141.277% |
| 2026-04-08 | 172.00 | 172.00 | 166.21 | 166.24 | +23.783% | 7 | 1,878 | +171.204% |
| 2026-04-07 | 134.30 | 134.30 | 134.30 | 134.30 | +1.130% | 1 | 1,879 | +235.704% |
| 2026-04-06 | 132.10 | 133.14 | 129.32 | 132.80 | +7.906% | 226 | 1,879 | +239.495% |
| 2026-03-31 | 102.80 | 123.07 | 102.80 | 123.07 | +25.941% | 6 | 1,778 | +266.336% |
| 2026-03-30 | 101.80 | 103.40 | 97.72 | 97.72 | -7.550% | 5 | 1,777 | +361.369% |
| 2026-03-27 | 105.90 | 105.90 | 105.70 | 105.70 | -17.357% | 3 | 1,775 | +326.537% |
| 2026-03-26 | 134.64 | 134.66 | 127.80 | 127.90 | -8.715% | 4 | 1,775 | +252.502% |
| 2026-03-24 | 140.11 | 140.11 | 140.11 | 140.11 | -7.822% | 1 | 1,775 | +221.783% |
| 2026-03-23 | 158.10 | 162.31 | 152.00 | 152.00 | -1.363% | 12 | 1,775 | +196.612% |
| 2026-03-19 | 151.89 | 154.10 | 151.32 | 154.10 | -8.110% | 49 | 1,783 | +192.570% |
| 2026-03-18 | 167.70 | 167.70 | 167.70 | 167.70 | -10.359% | 1 | 1,771 | +168.843% |
| 2026-03-17 | 187.08 | 187.08 | 187.08 | 187.08 | +0.166% | 3 | 1,772 | +140.993% |
| 2026-03-16 | 187.03 | 187.03 | 186.77 | 186.77 | +2.672% | 2 | 1,772 | +141.393% |
| 2026-03-13 | 183.01 | 183.01 | 181.91 | 181.91 | -2.981% | 6 | 1,772 | +147.842% |
| 2026-03-12 | 192.80 | 192.80 | 187.50 | 187.50 | -8.626% | 7 | 1,769 | +140.453% |
| 2026-03-11 | 205.20 | 205.20 | 205.20 | 205.20 | -2.146% | 36 | 1,771 | +119.712% |
| 2026-03-10 | 208.64 | 210.68 | 208.64 | 209.70 | +9.504% | 5 | 1,772 | +114.998% |
| 2026-03-09 | 195.30 | 195.30 | 191.30 | 191.50 | -6.722% | 14 | 1,774 | +135.431% |
| 2026-03-06 | 204.70 | 208.40 | 202.40 | 205.30 | -6.940% | 39 | 1,780 | +119.605% |
| 2026-03-05 | 212.68 | 221.57 | 210.65 | 220.61 | -6.904% | 66 | 1,795 | +104.365% |
| 2026-03-04 | 239.18 | 239.18 | 236.97 | 236.97 | +11.620% | 2 | 1,801 | +90.256% |
| 2026-03-03 | 202.30 | 212.30 | 202.30 | 212.30 | -9.928% | 4 | 1,802 | +112.365% |
| 2026-03-02 | 235.70 | 235.70 | 235.70 | 235.70 | -1.215% | 3 | 1,803 | +91.281% |
| 2026-02-27 | 236.20 | 238.60 | 236.20 | 238.60 | -11.152% | 18 | 1,803 | +88.956% |
| 2026-02-25 | 269.16 | 269.16 | 268.55 | 268.55 | +12.846% | 8 | 1,820 | +67.883% |
| 2026-02-24 | 238.16 | 238.16 | 237.98 | 237.98 | +0.223% | 2 | 1,820 | +89.449% |
| 2026-02-23 | 237.50 | 237.50 | 237.33 | 237.45 | +7.751% | 5 | 1,821 | +89.872% |
| 2026-02-17 | 220.96 | 220.96 | 220.37 | 220.37 | -12.308% | 2 | 1,822 | +104.588% |
| 2026-02-13 | 251.30 | 251.30 | 251.30 | 251.30 | -7.132% | 8 | 1,826 | +79.407% |
| 2026-02-12 | 293.50 | 293.50 | 270.60 | 270.60 | -8.367% | 12 | 1,826 | +66.611% |
| 2026-02-09 | 295.30 | 295.32 | 295.29 | 295.31 | +27.785% | 4 | 1,828 | +52.670% |
| 2026-02-05 | 241.51 | 242.71 | 231.10 | 231.10 | -13.055% | 3 | 1,828 | +95.089% |
| 2026-02-04 | 265.80 | 265.80 | 265.80 | 265.80 | -1.234% | 502 | 1,828 | +69.620% |
| 2026-02-03 | 269.57 | 269.57 | 269.12 | 269.12 | -12.110% | 3 | 1,428 | +67.527% |
| 2026-02-02 | 307.40 | 308.70 | 306.20 | 306.20 | +8.045% | 3 | 1,431 | +47.240% |
| 2026-01-30 | 299.20 | 299.20 | 283.40 | 283.40 | +1.023% | 6 | 1,431 | +59.086% |
| 2026-01-29 | 280.41 | 280.53 | 280.40 | 280.53 | -9.536% | 4 | 1,431 | +60.714% |
| 2026-01-28 | 321.78 | 321.78 | 308.40 | 310.10 | +0.236% | 21 | 1,429 | +45.389% |
| 2026-01-27 | 309.67 | 309.67 | 309.37 | 309.37 | +3.861% | 8 | 1,423 | +45.732% |
| 2026-01-26 | 295.54 | 298.35 | 295.54 | 297.87 | +5.106% | 28 | 1,419 | +51.358% |
| 2026-01-22 | 281.94 | 286.79 | 281.94 | 283.40 | +3.212% | 67 | 1,040 | +59.086% |
| 2026-01-21 | 275.49 | 275.49 | 273.62 | 274.58 | -8.100% | 4 | 982 | +64.196% |
| 2026-01-15 | 310.48 | 311.28 | 298.78 | 298.78 | +3.887% | 561 | 780 | +50.897% |
| 2026-01-14 | 283.76 | 287.60 | 283.51 | 287.60 | -8.751% | 4 | 240 | +56.763% |
| 2026-01-09 | 315.05 | 315.18 | 315.05 | 315.18 | +7.828% | 2 | 238 | +43.045% |
| 2026-01-08 | 291.97 | 292.30 | 287.80 | 292.30 | -5.816% | 116 | 237 | +54.242% |
| 2026-01-07 | 310.55 | 310.55 | 310.35 | 310.35 | +11.038% | 4 | 132 | +45.271% |
| 2026-01-05 | 279.50 | 279.50 | 279.50 | 279.50 | -1.341% | 1 | 129 | +61.306% |
| 2025-12-30 | 283.30 | 283.30 | 283.30 | 283.30 | +10.096% | 1 | 129 | +59.142% |
| 2025-12-16 | 257.24 | 257.32 | 257.24 | 257.32 | -9.138% | 3 | 128 | +75.210% |
| 2025-12-12 | 286.65 | 286.65 | 283.20 | 283.20 | -9.728% | 4 | 125 | +59.198% |
| 2025-12-11 | 315.49 | 317.81 | 313.72 | 313.72 | -0.504% | 18 | 124 | +43.711% |
| 2025-12-05 | 315.91 | 315.91 | 315.31 | 315.31 | +2.640% | 15 | 119 | +42.986% |
| 2025-11-26 | 304.60 | 307.20 | 304.60 | 307.20 | +10.226% | 7 | 113 | +46.761% |
| 2025-11-25 | 262.10 | 278.80 | 262.10 | 278.70 | +5.728% | 62 | 113 | +61.769% |
| 2025-11-24 | 263.60 | 263.60 | 263.60 | 263.60 | -9.711% | 22 | 61 | +71.036% |
| 2025-11-13 | 292.49 | 292.49 | 291.95 | 291.95 | -16.419% | 4 | 61 | +54.427% |
| 2025-11-03 | 349.30 | 349.30 | 349.30 | 349.30 | +1.748% | 1 | 62 | +29.072% |
| 2025-10-28 | 343.30 | 343.30 | 343.30 | 343.30 | +8.242% | 22 | 62 | +31.328% |
| 2025-10-27 | 317.07 | 317.16 | 317.07 | 317.16 | +7.578% | 2 | 51 | +42.152% |
| 2025-10-24 | 295.09 | 295.09 | 294.77 | 294.82 | +7.689% | 6 | 51 | +52.924% |
| 2025-10-23 | 273.78 | 273.78 | 273.77 | 273.77 | -6.985% | 4 | 51 | +64.682% |
| 2025-10-09 | 294.58 | 294.58 | 294.33 | 294.33 | +31.691% | 4 | 51 | +53.178% |
| 2025-09-25 | 223.42 | 223.50 | 223.42 | 223.50 | -4.894% | 40 | 51 | +101.723% |
| 2025-09-19 | 235.00 | 235.00 | 235.00 | 235.00 | 0.000% | 1 | 51 | +91.851% |