SPX270115C07525000
SPX Jan 15 2027 7525.00 Call
optionOPRA
EODOct 19, 2026
388.71USD+3.416%(+12.84)18Vol810OI
SPX270115C07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 383.02 | 388.71 | 382.55 | 388.71 | +3.416% | 18 | 807 | 0.000% |
| 2026-10-16 | 375.87 | 375.87 | 375.87 | 375.87 | -9.168% | 2 | 807 | +3.416% |
| 2026-10-15 | 413.17 | 414.79 | 412.43 | 413.81 | -10.984% | 336 | 639 | -6.066% |
| 2026-10-09 | 458.18 | 464.87 | 456.89 | 464.87 | +0.813% | 50 | 615 | -16.383% |
| 2026-10-08 | 461.18 | 461.18 | 460.83 | 461.12 | +0.322% | 16 | 609 | -15.703% |
| 2026-10-07 | 459.64 | 459.64 | 459.64 | 459.64 | -6.337% | 1 | 608 | -15.432% |
| 2026-10-06 | 491.32 | 491.32 | 490.74 | 490.74 | +32.855% | 4 | 610 | -20.791% |
| 2026-10-01 | 366.20 | 370.94 | 366.20 | 369.38 | -13.118% | 3 | 607 | +5.233% |
| 2026-09-23 | 425.15 | 425.15 | 425.15 | 425.15 | -11.611% | 1 | 606 | -8.571% |
| 2026-09-21 | 439.28 | 481.00 | 439.28 | 481.00 | +28.096% | 4 | 611 | -19.187% |
| 2026-09-17 | 375.50 | 375.50 | 375.50 | 375.50 | +15.450% | 2 | 609 | +3.518% |
| 2026-09-16 | 331.13 | 331.13 | 325.25 | 325.25 | -8.761% | 21 | 619 | +19.511% |
| 2026-09-15 | 356.48 | 356.48 | 356.48 | 356.48 | -15.574% | 4 | 623 | +9.041% |
| 2026-09-11 | 422.24 | 422.24 | 422.24 | 422.24 | +11.878% | 4 | 624 | -7.941% |
| 2026-09-10 | 375.11 | 377.41 | 373.93 | 377.41 | -5.669% | 15 | 631 | +2.994% |
| 2026-09-09 | 404.66 | 404.66 | 400.09 | 400.09 | -17.078% | 7 | 629 | -2.844% |
| 2026-09-03 | 445.36 | 483.26 | 445.36 | 482.49 | +6.828% | 34 | 633 | -19.437% |
| 2026-08-26 | 451.65 | 451.65 | 451.65 | 451.65 | +0.725% | 2 | 635 | -13.936% |
| 2026-08-25 | 457.47 | 457.47 | 448.40 | 448.40 | -1.695% | 21 | 614 | -13.312% |
| 2026-08-21 | 456.13 | 456.13 | 456.13 | 456.13 | -17.338% | 3 | 617 | -14.781% |
| 2026-08-17 | 553.61 | 553.61 | 551.80 | 551.80 | -0.063% | 5 | 615 | -29.556% |
| 2026-08-14 | 554.62 | 554.62 | 549.85 | 552.15 | -4.934% | 15 | 606 | -29.601% |
| 2026-08-13 | 551.34 | 580.81 | 551.34 | 580.81 | +10.532% | 17 | 577 | -33.074% |
| 2026-08-12 | 523.48 | 525.47 | 523.48 | 525.47 | +0.763% | 6 | 570 | -26.026% |
| 2026-08-11 | 547.62 | 547.62 | 514.93 | 521.49 | -3.182% | 36 | 579 | -25.462% |
| 2026-08-10 | 535.73 | 543.39 | 535.73 | 538.63 | +1.513% | 54 | 576 | -27.834% |
| 2026-08-07 | 548.04 | 548.04 | 530.60 | 530.60 | -1.120% | 6 | 578 | -26.741% |
| 2026-08-05 | 580.04 | 580.04 | 536.61 | 536.61 | -1.810% | 12 | 569 | -27.562% |
| 2026-08-04 | 466.20 | 546.50 | 466.20 | 546.50 | +26.015% | 17 | 565 | -28.873% |
| 2026-08-03 | 408.23 | 433.68 | 408.23 | 433.68 | +17.021% | 3 | 566 | -10.369% |
| 2026-07-31 | 331.56 | 370.60 | 331.56 | 370.60 | +12.409% | 6 | 560 | +4.887% |
| 2026-07-30 | 319.43 | 330.75 | 319.43 | 329.69 | -2.675% | 15 | 564 | +17.902% |
| 2026-07-29 | 310.70 | 338.75 | 297.93 | 338.75 | -2.675% | 30 | 553 | +14.748% |
| 2026-07-28 | 348.06 | 348.06 | 348.06 | 348.06 | +6.747% | 1 | 553 | +11.679% |
| 2026-07-27 | 326.04 | 326.06 | 326.04 | 326.06 | -3.647% | 3 | 555 | +19.214% |
| 2026-07-24 | 361.79 | 361.79 | 338.40 | 338.40 | -1.485% | 4 | 554 | +14.867% |
| 2026-07-23 | 343.50 | 343.50 | 343.50 | 343.50 | -13.934% | 4 | 554 | +13.162% |
| 2026-07-21 | 398.91 | 399.11 | 398.91 | 399.11 | +1.874% | 10 | 549 | -2.606% |
| 2026-07-20 | 391.00 | 391.77 | 389.02 | 391.77 | +0.790% | 81 | 548 | -0.781% |
| 2026-07-17 | 391.90 | 391.90 | 388.70 | 388.70 | -4.025% | 56 | 512 | +0.003% |
| 2026-07-02 | 405.00 | 405.00 | 405.00 | 405.00 | +18.193% | 1 | 517 | -4.022% |
| 2026-06-26 | 342.10 | 343.26 | 342.10 | 342.66 | -25.369% | 5 | 377 | +13.439% |
| 2026-06-17 | 459.53 | 459.53 | 459.14 | 459.14 | +9.371% | 4 | 373 | -15.340% |
| 2026-06-12 | 419.80 | 419.80 | 419.80 | 419.80 | +4.636% | 1 | 375 | -7.406% |
| 2026-06-11 | 363.40 | 401.20 | 363.40 | 401.20 | -4.524% | 20 | 361 | -3.113% |
| 2026-06-05 | 480.94 | 480.94 | 418.91 | 420.21 | -22.428% | 44 | 340 | -7.496% |
| 2026-06-04 | 541.70 | 541.70 | 541.70 | 541.70 | +2.897% | 1 | 339 | -28.243% |
| 2026-05-29 | 532.90 | 532.90 | 526.45 | 526.45 | +4.808% | 5 | 339 | -26.164% |
| 2026-05-26 | 507.00 | 513.25 | 502.30 | 502.30 | +17.352% | 7 | 339 | -22.614% |
| 2026-05-21 | 428.03 | 428.03 | 428.03 | 428.03 | +7.543% | 1 | 339 | -9.186% |
| 2026-05-19 | 399.21 | 399.21 | 398.01 | 398.01 | -6.935% | 2 | 339 | -2.337% |
| 2026-05-18 | 442.11 | 451.68 | 423.35 | 427.67 | -16.156% | 15 | 329 | -9.110% |
| 2026-05-14 | 521.86 | 521.86 | 510.08 | 510.08 | +9.365% | 7 | 324 | -23.794% |
| 2026-05-13 | 466.40 | 466.40 | 466.40 | 466.40 | +13.094% | 10 | 324 | -16.657% |
| 2026-05-12 | 412.40 | 412.40 | 412.40 | 412.40 | -8.143% | 109 | 273 | -5.744% |
| 2026-05-11 | 445.25 | 448.96 | 445.25 | 448.96 | +3.364% | 3 | 273 | -13.420% |
| 2026-05-08 | 433.48 | 434.35 | 433.48 | 434.35 | +4.898% | 3 | 273 | -10.508% |
| 2026-05-06 | 414.07 | 414.07 | 414.07 | 414.07 | +19.157% | 1 | 274 | -6.125% |
| 2026-05-01 | 347.50 | 347.50 | 347.50 | 347.50 | +19.910% | 1 | 273 | +11.859% |
| 2026-04-29 | 289.80 | 289.80 | 289.80 | 289.80 | -0.923% | 1 | 273 | +34.130% |
| 2026-04-22 | 287.62 | 292.50 | 287.62 | 292.50 | +22.626% | 21 | 273 | +32.892% |
| 2026-04-16 | 237.05 | 238.53 | 237.05 | 238.53 | +0.391% | 2 | 293 | +62.961% |
| 2026-04-15 | 228.11 | 237.60 | 228.11 | 237.60 | +20.978% | 26 | 293 | +63.598% |
| 2026-04-14 | 196.91 | 196.91 | 196.40 | 196.40 | +19.858% | 2 | 299 | +97.918% |
| 2026-04-13 | 163.89 | 163.89 | 163.86 | 163.86 | +5.716% | 6 | 300 | +137.221% |
| 2026-04-10 | 155.26 | 155.26 | 155.00 | 155.00 | +6.106% | 4 | 295 | +150.781% |
| 2026-04-08 | 142.77 | 146.13 | 142.21 | 146.08 | +63.767% | 4 | 293 | +166.094% |
| 2026-03-27 | 88.80 | 89.20 | 88.80 | 89.20 | -10.978% | 2 | 295 | +335.774% |
| 2026-03-26 | 106.22 | 106.22 | 100.20 | 100.20 | -20.223% | 5 | 293 | +287.934% |
| 2026-03-25 | 125.08 | 126.09 | 125.08 | 125.60 | +10.079% | 11 | 291 | +209.482% |
| 2026-03-20 | 120.18 | 120.37 | 112.60 | 114.10 | -11.933% | 75 | 287 | +240.675% |
| 2026-03-19 | 132.91 | 134.45 | 129.56 | 129.56 | -10.339% | 24 | 346 | +200.023% |
| 2026-03-18 | 147.30 | 147.30 | 144.02 | 144.50 | -18.820% | 190 | 347 | +169.003% |
| 2026-03-06 | 178.20 | 178.20 | 176.70 | 178.00 | -6.709% | 11 | 198 | +118.376% |
| 2026-03-05 | 190.80 | 190.80 | 190.80 | 190.80 | +3.978% | 2 | 203 | +103.726% |
| 2026-03-03 | 183.50 | 183.50 | 183.50 | 183.50 | -9.248% | 2 | 201 | +111.831% |
| 2026-03-02 | 202.20 | 202.20 | 202.20 | 202.20 | -3.193% | 1 | 203 | +92.240% |
| 2026-02-27 | 208.81 | 208.87 | 207.55 | 208.87 | -1.243% | 32 | 203 | +86.101% |
| 2026-02-26 | 211.90 | 211.90 | 211.50 | 211.50 | +2.075% | 3 | 187 | +83.787% |
| 2026-02-23 | 207.20 | 207.20 | 207.20 | 207.20 | -7.706% | 2 | 185 | +87.601% |
| 2026-02-18 | 224.50 | 224.50 | 224.50 | 224.50 | +9.086% | 1 | 186 | +73.145% |
| 2026-02-17 | 205.80 | 205.80 | 205.80 | 205.80 | -13.347% | 1 | 185 | +88.878% |
| 2026-02-06 | 237.50 | 237.50 | 237.50 | 237.50 | +1.626% | 4 | 151 | +63.667% |
| 2026-02-04 | 233.70 | 233.70 | 233.70 | 233.70 | -0.171% | 1 | 151 | +66.329% |
| 2026-02-03 | 234.10 | 234.10 | 234.10 | 234.10 | -8.490% | 1 | 150 | +66.044% |
| 2026-01-30 | 255.82 | 255.82 | 255.82 | 255.82 | +0.479% | 1 | 150 | +51.947% |
| 2026-01-29 | 254.60 | 254.60 | 254.60 | 254.60 | -6.876% | 2 | 149 | +52.675% |
| 2026-01-28 | 276.80 | 276.80 | 273.40 | 273.40 | +10.675% | 3 | 147 | +42.176% |
| 2026-01-23 | 243.80 | 247.03 | 243.80 | 247.03 | +15.851% | 11 | 85 | +57.353% |
| 2026-01-21 | 213.23 | 213.23 | 213.23 | 213.23 | +2.382% | 1 | 76 | +82.296% |
| 2026-01-20 | 208.58 | 208.58 | 208.27 | 208.27 | -20.798% | 70 | 75 | +86.638% |
| 2026-01-16 | 263.43 | 263.43 | 262.96 | 262.96 | -1.990% | 2 | 40 | +47.821% |
| 2026-01-13 | 268.33 | 268.33 | 268.30 | 268.30 | +4.969% | 4 | 40 | +44.879% |
| 2026-01-08 | 259.00 | 259.00 | 255.40 | 255.60 | +14.429% | 6 | 38 | +52.077% |
| 2026-01-02 | 223.37 | 223.37 | 223.37 | 223.37 | -4.981% | 2 | 34 | +74.021% |
| 2025-12-22 | 235.27 | 235.27 | 235.08 | 235.08 | -12.159% | 2 | 35 | +65.352% |
| 2025-12-10 | 267.41 | 267.62 | 267.41 | 267.62 | +0.533% | 4 | 35 | +45.247% |
| 2025-12-08 | 266.50 | 266.50 | 266.20 | 266.20 | +19.089% | 6 | 35 | +46.022% |
| 2025-11-18 | 215.59 | 223.53 | 215.40 | 223.53 | -20.616% | 60 | 29 | +73.896% |
| 2025-11-10 | 280.97 | 281.58 | 280.97 | 281.58 | -9.692% | 4 | 6 | +38.046% |
| 2025-11-03 | 311.80 | 311.80 | 311.80 | 311.80 | +35.043% | 1 | 6 | +24.666% |
| 2025-10-02 | 240.75 | 241.02 | 230.89 | 230.89 | +11.165% | 12 | 6 | +68.353% |
| 2025-09-19 | 207.70 | 207.70 | 207.70 | 207.70 | +2.134% | 1 | 2 | +87.150% |
| 2025-09-18 | 203.36 | 203.36 | 203.36 | 203.36 | 0.000% | 1 | 0 | +91.144% |