SPX270115C07475000
SPX Jan 15 2027 7475.00 Call
optionOPRA
EODOct 28, 2026
433.80USD+18.752%(+68.50)6Vol708OI
SPX270115C07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 431.20 | 438.50 | 431.20 | 433.80 | +18.752% | 6 | 708 | 0.000% |
| 2026-10-23 | 365.30 | 365.30 | 365.30 | 365.30 | -13.502% | 2 | 706 | +18.752% |
| 2026-10-19 | 414.70 | 422.32 | 414.70 | 422.32 | -4.498% | 3 | 706 | +2.718% |
| 2026-10-15 | 442.21 | 442.21 | 442.21 | 442.21 | -14.925% | 1 | 706 | -1.902% |
| 2026-10-09 | 494.37 | 519.79 | 493.32 | 519.79 | +6.558% | 102 | 655 | -16.543% |
| 2026-10-08 | 501.62 | 502.18 | 487.07 | 487.80 | -2.434% | 529 | 448 | -11.070% |
| 2026-09-21 | 499.97 | 499.97 | 499.97 | 499.97 | +18.275% | 2 | 449 | -13.235% |
| 2026-09-17 | 422.70 | 422.72 | 422.70 | 422.72 | -1.489% | 2 | 449 | +2.621% |
| 2026-09-14 | 429.11 | 429.11 | 429.11 | 429.11 | +3.462% | 4 | 451 | +1.093% |
| 2026-09-10 | 414.75 | 414.75 | 414.75 | 414.75 | -5.274% | 4 | 451 | +4.593% |
| 2026-09-09 | 445.75 | 445.75 | 430.47 | 437.84 | -7.650% | 32 | 448 | -0.923% |
| 2026-09-08 | 474.11 | 474.11 | 474.11 | 474.11 | -7.043% | 2 | 448 | -8.502% |
| 2026-09-04 | 507.83 | 510.03 | 507.83 | 510.03 | -1.009% | 10 | 448 | -14.946% |
| 2026-09-03 | 524.68 | 524.68 | 515.23 | 515.23 | +15.938% | 6 | 448 | -15.805% |
| 2026-09-01 | 444.40 | 444.40 | 444.40 | 444.40 | -5.772% | 1 | 449 | -2.385% |
| 2026-08-31 | 476.83 | 476.83 | 471.62 | 471.62 | -1.746% | 2 | 447 | -8.019% |
| 2026-08-26 | 480.00 | 480.00 | 480.00 | 480.00 | -11.695% | 2 | 445 | -9.625% |
| 2026-08-19 | 543.39 | 543.57 | 543.39 | 543.57 | -3.951% | 2 | 444 | -20.194% |
| 2026-08-12 | 566.49 | 566.49 | 564.54 | 565.93 | +1.102% | 15 | 447 | -23.347% |
| 2026-08-04 | 550.49 | 559.76 | 550.49 | 559.76 | +18.355% | 6 | 447 | -22.503% |
| 2026-08-03 | 471.97 | 472.95 | 471.97 | 472.95 | +20.405% | 100 | 424 | -8.278% |
| 2026-07-31 | 381.15 | 394.10 | 365.00 | 392.80 | +9.020% | 10 | 418 | +10.438% |
| 2026-07-30 | 337.00 | 361.73 | 337.00 | 360.30 | +10.056% | 9 | 426 | +20.400% |
| 2026-07-29 | 327.38 | 327.38 | 327.38 | 327.38 | -12.745% | 2 | 426 | +32.507% |
| 2026-07-28 | 378.40 | 380.26 | 375.20 | 375.20 | +2.262% | 30 | 429 | +15.618% |
| 2026-07-27 | 385.10 | 385.10 | 352.40 | 366.90 | -0.650% | 13 | 422 | +18.234% |
| 2026-07-24 | 394.35 | 394.35 | 369.30 | 369.30 | +0.149% | 7 | 418 | +17.465% |
| 2026-07-23 | 370.98 | 371.39 | 368.75 | 368.75 | -16.178% | 51 | 439 | +17.641% |
| 2026-07-22 | 431.93 | 440.84 | 431.93 | 439.92 | +1.038% | 19 | 432 | -1.391% |
| 2026-07-21 | 419.00 | 438.46 | 419.00 | 435.40 | +2.810% | 14 | 419 | -0.367% |
| 2026-07-20 | 423.50 | 423.50 | 423.50 | 423.50 | -2.171% | 1 | 419 | +2.432% |
| 2026-07-17 | 432.90 | 432.90 | 432.90 | 432.90 | -11.583% | 1 | 418 | +0.208% |
| 2026-07-15 | 489.61 | 489.61 | 489.61 | 489.61 | +3.178% | 2 | 422 | -11.399% |
| 2026-07-14 | 472.25 | 474.53 | 472.25 | 474.53 | -4.367% | 6 | 426 | -8.583% |
| 2026-07-10 | 475.09 | 496.20 | 475.09 | 496.20 | +15.449% | 2 | 425 | -12.576% |
| 2026-07-08 | 436.40 | 436.40 | 429.80 | 429.80 | -4.935% | 4 | 425 | +0.931% |
| 2026-07-02 | 452.11 | 452.11 | 452.11 | 452.11 | -1.525% | 2 | 421 | -4.050% |
| 2026-07-01 | 457.60 | 471.50 | 457.60 | 459.11 | -0.280% | 7 | 415 | -5.513% |
| 2026-06-30 | 432.91 | 460.70 | 432.14 | 460.40 | +12.987% | 10 | 410 | -5.778% |
| 2026-06-29 | 401.90 | 407.48 | 401.90 | 407.48 | +2.899% | 2 | 411 | +6.459% |
| 2026-06-25 | 391.70 | 396.00 | 391.70 | 396.00 | +1.442% | 4 | 408 | +9.545% |
| 2026-06-24 | 390.37 | 390.37 | 390.37 | 390.37 | -16.379% | 1 | 408 | +11.125% |
| 2026-06-22 | 466.76 | 466.83 | 466.76 | 466.83 | -3.734% | 4 | 406 | -7.075% |
| 2026-06-18 | 474.04 | 484.94 | 474.04 | 484.94 | -9.107% | 4 | 404 | -10.546% |
| 2026-06-15 | 533.56 | 533.56 | 533.53 | 533.53 | +40.847% | 2 | 402 | -18.692% |
| 2026-06-11 | 378.80 | 378.80 | 378.80 | 378.80 | -16.527% | 1 | 401 | +14.520% |
| 2026-06-08 | 453.80 | 453.80 | 453.80 | 453.80 | +1.831% | 1 | 401 | -4.407% |
| 2026-06-05 | 538.52 | 538.52 | 440.33 | 445.64 | -22.094% | 78 | 371 | -2.657% |
| 2026-06-04 | 572.02 | 572.02 | 572.02 | 572.02 | +6.900% | 1 | 371 | -24.163% |
| 2026-05-26 | 535.10 | 535.10 | 535.10 | 535.10 | +6.466% | 1 | 371 | -18.931% |
| 2026-05-22 | 497.70 | 508.10 | 497.70 | 502.60 | -7.064% | 3 | 370 | -13.689% |
| 2026-05-14 | 528.90 | 553.94 | 525.48 | 540.80 | +6.503% | 11 | 370 | -19.786% |
| 2026-05-13 | 502.98 | 507.78 | 502.98 | 507.78 | +10.325% | 6 | 368 | -14.569% |
| 2026-05-12 | 461.29 | 461.46 | 439.66 | 460.26 | +8.296% | 90 | 412 | -5.749% |
| 2026-05-06 | 425.00 | 425.00 | 425.00 | 425.00 | +22.126% | 2 | 410 | +2.071% |
| 2026-05-04 | 348.00 | 348.00 | 348.00 | 348.00 | +11.253% | 1 | 409 | +24.655% |
| 2026-04-29 | 312.80 | 312.80 | 312.80 | 312.80 | -0.604% | 1 | 409 | +38.683% |
| 2026-04-28 | 314.60 | 314.70 | 314.60 | 314.70 | -7.305% | 3 | 409 | +37.846% |
| 2026-04-27 | 339.90 | 339.90 | 339.50 | 339.50 | +5.304% | 3 | 408 | +27.776% |
| 2026-04-23 | 315.76 | 322.40 | 315.76 | 322.40 | +1.384% | 3 | 408 | +34.553% |
| 2026-04-22 | 317.30 | 318.00 | 316.90 | 318.00 | +6.369% | 10 | 407 | +36.415% |
| 2026-04-20 | 299.64 | 299.64 | 298.96 | 298.96 | -4.608% | 2 | 411 | +45.103% |
| 2026-04-17 | 302.11 | 313.40 | 302.11 | 313.40 | +39.861% | 40 | 412 | +38.417% |
| 2026-04-14 | 222.66 | 224.08 | 222.66 | 224.08 | +24.697% | 6 | 383 | +93.592% |
| 2026-04-13 | 177.40 | 179.70 | 176.90 | 179.70 | +1.143% | 3 | 378 | +141.402% |
| 2026-04-10 | 179.82 | 179.82 | 177.67 | 177.67 | +8.560% | 2 | 377 | +144.161% |
| 2026-04-08 | 159.54 | 163.75 | 159.54 | 163.66 | +30.095% | 34 | 378 | +165.062% |
| 2026-04-07 | 125.80 | 125.80 | 125.80 | 125.80 | +5.892% | 1 | 365 | +244.833% |
| 2026-04-02 | 118.20 | 118.80 | 118.10 | 118.80 | -3.650% | 33 | 351 | +265.152% |
| 2026-04-01 | 123.30 | 123.30 | 123.30 | 123.30 | +26.721% | 1 | 351 | +251.825% |
| 2026-03-30 | 97.40 | 97.50 | 97.30 | 97.30 | -0.916% | 15 | 350 | +345.838% |
| 2026-03-27 | 100.88 | 100.88 | 98.20 | 98.20 | -30.186% | 12 | 335 | +341.752% |
| 2026-03-25 | 140.50 | 140.66 | 140.50 | 140.66 | -5.088% | 6 | 326 | +208.403% |
| 2026-03-23 | 153.40 | 154.10 | 147.90 | 148.20 | +10.342% | 6 | 322 | +192.713% |
| 2026-03-20 | 133.76 | 134.50 | 133.76 | 134.31 | -36.676% | 18 | 320 | +222.984% |
| 2026-03-10 | 211.29 | 219.42 | 211.29 | 212.10 | +16.538% | 159 | 320 | +104.526% |
| 2026-03-09 | 169.22 | 183.50 | 169.03 | 182.00 | -7.001% | 18 | 337 | +138.352% |
| 2026-03-06 | 195.40 | 198.60 | 195.40 | 195.70 | -6.587% | 16 | 351 | +121.666% |
| 2026-03-05 | 210.90 | 210.90 | 209.50 | 209.50 | +3.508% | 3 | 363 | +107.064% |
| 2026-03-03 | 192.90 | 202.40 | 192.90 | 202.40 | -10.044% | 3 | 363 | +114.328% |
| 2026-03-02 | 222.30 | 225.00 | 222.30 | 225.00 | -3.558% | 2 | 366 | +92.800% |
| 2026-02-27 | 223.20 | 233.30 | 223.20 | 233.30 | -12.032% | 2 | 368 | +85.941% |
| 2026-02-25 | 263.10 | 265.21 | 262.71 | 265.21 | +20.479% | 28 | 369 | +63.568% |
| 2026-02-23 | 220.56 | 220.56 | 220.13 | 220.13 | -7.228% | 4 | 369 | +97.065% |
| 2026-02-18 | 237.32 | 237.32 | 237.28 | 237.28 | -2.112% | 4 | 367 | +82.822% |
| 2026-02-12 | 242.40 | 242.40 | 242.40 | 242.40 | -15.153% | 10 | 365 | +78.960% |
| 2026-02-09 | 285.31 | 285.69 | 285.31 | 285.69 | +11.816% | 4 | 365 | +51.843% |
| 2026-02-03 | 255.50 | 255.50 | 255.50 | 255.50 | -12.679% | 1 | 365 | +69.785% |
| 2026-02-02 | 295.40 | 297.20 | 292.60 | 292.60 | +2.476% | 3 | 365 | +48.257% |
| 2026-01-30 | 278.57 | 285.53 | 278.57 | 285.53 | -3.732% | 2 | 362 | +51.928% |
| 2026-01-28 | 297.50 | 297.50 | 296.60 | 296.60 | +3.435% | 3 | 362 | +46.258% |
| 2026-01-26 | 286.75 | 286.75 | 286.75 | 286.75 | +7.695% | 78 | 362 | +51.282% |
| 2026-01-23 | 266.41 | 266.41 | 266.26 | 266.26 | +0.369% | 100 | 323 | +62.923% |
| 2026-01-22 | 265.31 | 265.31 | 265.28 | 265.28 | -7.209% | 2 | 300 | +63.525% |
| 2026-01-16 | 285.83 | 285.89 | 285.83 | 285.89 | -1.076% | 2 | 299 | +51.737% |
| 2026-01-09 | 289.00 | 289.00 | 289.00 | 289.00 | +4.294% | 104 | 299 | +50.104% |
| 2026-01-08 | 280.90 | 280.90 | 277.10 | 277.10 | -7.848% | 2 | 201 | +56.550% |
| 2026-01-07 | 300.70 | 300.70 | 300.70 | 300.70 | +13.583% | 9 | 201 | +44.263% |
| 2025-12-12 | 264.64 | 264.74 | 264.64 | 264.74 | -8.350% | 4 | 216 | +63.859% |
| 2025-12-01 | 289.19 | 289.19 | 288.86 | 288.86 | -1.782% | 2 | 214 | +50.177% |
| 2025-11-26 | 295.20 | 295.60 | 293.80 | 294.10 | +9.209% | 29 | 184 | +47.501% |
| 2025-11-25 | 256.30 | 269.30 | 256.30 | 269.30 | -6.383% | 23 | 184 | +61.084% |
| 2025-11-13 | 287.66 | 287.66 | 287.66 | 287.66 | +6.671% | 1 | 166 | +50.803% |
| 2025-11-06 | 269.70 | 269.70 | 269.67 | 269.67 | -19.139% | 4 | 166 | +60.863% |
| 2025-11-03 | 333.50 | 333.50 | 333.50 | 333.50 | +0.416% | 1 | 167 | +30.075% |
| 2025-10-28 | 331.15 | 332.34 | 331.15 | 332.12 | +8.586% | 4 | 167 | +30.615% |
| 2025-10-27 | 305.38 | 305.97 | 304.57 | 305.86 | +7.667% | 158 | 111 | +41.830% |
| 2025-10-24 | 283.94 | 284.08 | 283.94 | 284.08 | +4.506% | 80 | 111 | +52.703% |
| 2025-10-03 | 272.37 | 272.37 | 271.83 | 271.83 | +14.262% | 2 | 111 | +59.585% |
| 2025-09-22 | 237.90 | 237.90 | 237.90 | 237.90 | +2.204% | 1 | 111 | +82.346% |
| 2025-09-19 | 225.85 | 232.93 | 225.85 | 232.77 | 0.000% | 110 | 0 | +86.364% |