SPX270115C07550000
SPX Jan 15 2027 7550.00 Call
optionOPRA
EODOct 26, 2026
333.80USD+6.373%(+20.00)2Vol1,660OI
SPX270115C07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 350.02 | 350.02 | 333.80 | 333.80 | +6.373% | 2 | 1,660 | 0.000% |
| 2026-10-23 | 325.71 | 325.71 | 313.80 | 313.80 | -18.153% | 14 | 1,660 | +6.373% |
| 2026-10-15 | 383.07 | 383.40 | 383.07 | 383.40 | -14.728% | 2 | 1,660 | -12.937% |
| 2026-10-12 | 449.62 | 449.62 | 449.62 | 449.62 | +1.996% | 1 | 1,719 | -25.760% |
| 2026-10-09 | 440.07 | 440.82 | 440.07 | 440.82 | +22.620% | 2 | 1,720 | -24.277% |
| 2026-09-16 | 359.50 | 359.50 | 359.50 | 359.50 | +5.735% | 3 | 1,708 | -7.149% |
| 2026-09-15 | 340.00 | 340.00 | 340.00 | 340.00 | -9.764% | 6 | 1,702 | -1.824% |
| 2026-09-14 | 357.59 | 376.89 | 357.59 | 376.79 | -6.490% | 86 | 1,709 | -11.410% |
| 2026-09-11 | 404.05 | 404.05 | 402.94 | 402.94 | +12.362% | 4 | 1,709 | -17.159% |
| 2026-09-10 | 357.60 | 360.75 | 355.93 | 358.61 | -6.358% | 254 | 1,542 | -6.918% |
| 2026-09-09 | 385.30 | 392.10 | 382.96 | 382.96 | -16.340% | 40 | 1,564 | -12.837% |
| 2026-09-03 | 444.17 | 465.42 | 444.17 | 457.76 | +21.168% | 36 | 1,543 | -27.080% |
| 2026-09-01 | 375.67 | 377.79 | 375.67 | 377.79 | -12.366% | 4 | 1,543 | -11.644% |
| 2026-08-25 | 431.10 | 431.10 | 431.10 | 431.10 | +3.635% | 1 | 1,491 | -22.570% |
| 2026-08-24 | 415.98 | 415.98 | 415.98 | 415.98 | -6.239% | 1 | 1,492 | -19.756% |
| 2026-08-20 | 447.25 | 447.25 | 443.66 | 443.66 | -5.099% | 2 | 1,493 | -24.762% |
| 2026-08-19 | 467.80 | 467.80 | 467.50 | 467.50 | -5.949% | 2 | 1,491 | -28.599% |
| 2026-08-11 | 512.90 | 512.90 | 497.07 | 497.07 | -4.573% | 21 | 1,492 | -32.846% |
| 2026-08-10 | 535.54 | 535.54 | 520.89 | 520.89 | +1.498% | 4 | 1,495 | -35.917% |
| 2026-08-07 | 527.86 | 527.86 | 513.20 | 513.20 | -1.036% | 5 | 1,498 | -34.957% |
| 2026-08-05 | 560.46 | 560.46 | 517.90 | 518.57 | -1.712% | 117 | 1,505 | -35.631% |
| 2026-08-04 | 460.67 | 527.60 | 460.67 | 527.60 | +31.729% | 11 | 1,509 | -36.732% |
| 2026-08-03 | 400.52 | 400.52 | 400.52 | 400.52 | +17.060% | 66 | 1,508 | -16.658% |
| 2026-07-31 | 342.15 | 342.15 | 342.15 | 342.15 | +5.994% | 1 | 1,508 | -2.440% |
| 2026-07-30 | 290.66 | 322.80 | 290.66 | 322.80 | +19.114% | 12 | 1,508 | +3.408% |
| 2026-07-29 | 296.20 | 323.51 | 271.00 | 271.00 | -19.206% | 9 | 1,512 | +23.173% |
| 2026-07-28 | 311.40 | 335.42 | 311.40 | 335.42 | +7.714% | 5 | 1,508 | -0.483% |
| 2026-07-27 | 313.05 | 313.05 | 307.80 | 311.40 | -3.561% | 37 | 1,518 | +7.193% |
| 2026-07-24 | 325.20 | 339.93 | 319.00 | 322.90 | -1.717% | 45 | 1,520 | +3.376% |
| 2026-07-23 | 328.54 | 328.54 | 328.54 | 328.54 | -14.811% | 4 | 1,516 | +1.601% |
| 2026-07-22 | 381.37 | 394.66 | 381.37 | 385.66 | -0.062% | 130 | 1,396 | -13.447% |
| 2026-07-21 | 366.00 | 388.60 | 366.00 | 385.90 | +5.437% | 52 | 1,354 | -13.501% |
| 2026-07-20 | 366.10 | 366.10 | 366.00 | 366.00 | -1.188% | 12 | 1,360 | -8.798% |
| 2026-07-17 | 377.99 | 383.54 | 370.40 | 370.40 | -12.929% | 35 | 1,338 | -9.881% |
| 2026-07-16 | 415.18 | 425.40 | 415.11 | 425.40 | -1.528% | 6 | 1,340 | -21.533% |
| 2026-07-15 | 430.45 | 432.00 | 422.30 | 432.00 | -3.009% | 5 | 1,339 | -22.731% |
| 2026-07-10 | 445.40 | 445.40 | 445.40 | 445.40 | +16.597% | 1 | 1,339 | -25.056% |
| 2026-07-08 | 369.70 | 383.10 | 369.70 | 382.00 | -8.591% | 29 | 1,348 | -12.618% |
| 2026-07-07 | 419.50 | 420.00 | 417.50 | 417.90 | -2.085% | 125 | 1,262 | -20.124% |
| 2026-07-06 | 426.80 | 426.80 | 426.80 | 426.80 | +10.541% | 1 | 1,263 | -21.790% |
| 2026-07-02 | 408.08 | 408.08 | 386.10 | 386.10 | -6.086% | 9 | 1,265 | -13.546% |
| 2026-07-01 | 403.52 | 411.12 | 403.52 | 411.12 | -0.238% | 6 | 1,266 | -18.807% |
| 2026-06-30 | 412.40 | 412.40 | 412.10 | 412.10 | +12.182% | 2 | 1,266 | -19.000% |
| 2026-06-29 | 367.35 | 367.35 | 367.35 | 367.35 | +11.826% | 1 | 1,267 | -9.133% |
| 2026-06-26 | 328.50 | 328.50 | 328.50 | 328.50 | -4.199% | 7 | 1,260 | +1.613% |
| 2026-06-25 | 351.50 | 351.50 | 342.90 | 342.90 | -9.697% | 2 | 1,259 | -2.654% |
| 2026-06-23 | 363.54 | 379.72 | 363.54 | 379.72 | -9.816% | 33 | 1,236 | -12.093% |
| 2026-06-22 | 421.05 | 421.05 | 421.05 | 421.05 | -3.786% | 20 | 1,256 | -20.722% |
| 2026-06-18 | 437.62 | 437.62 | 437.62 | 437.62 | -9.752% | 20 | 1,256 | -23.724% |
| 2026-06-15 | 488.80 | 491.03 | 483.73 | 484.91 | +20.799% | 22 | 1,263 | -31.162% |
| 2026-06-12 | 403.39 | 403.39 | 399.64 | 401.42 | +2.770% | 11 | 1,264 | -16.845% |
| 2026-06-11 | 342.79 | 390.60 | 342.79 | 390.60 | +11.061% | 33 | 1,247 | -14.542% |
| 2026-06-10 | 394.20 | 394.20 | 350.70 | 351.70 | +2.408% | 28 | 1,230 | -5.090% |
| 2026-06-09 | 354.91 | 354.91 | 343.43 | 343.43 | -16.379% | 25 | 1,235 | -2.804% |
| 2026-06-08 | 424.40 | 424.75 | 407.60 | 410.70 | +1.742% | 18 | 1,224 | -18.724% |
| 2026-06-05 | 438.12 | 438.12 | 393.56 | 403.67 | -22.461% | 24 | 1,220 | -17.309% |
| 2026-06-04 | 491.20 | 520.60 | 491.20 | 520.60 | +3.050% | 138 | 1,134 | -35.882% |
| 2026-06-03 | 505.19 | 505.19 | 505.19 | 505.19 | -5.623% | 2 | 1,134 | -33.926% |
| 2026-06-02 | 533.52 | 542.29 | 533.52 | 535.29 | +4.312% | 19 | 1,131 | -37.641% |
| 2026-06-01 | 511.05 | 513.16 | 511.05 | 513.16 | -0.198% | 29 | 1,129 | -34.952% |
| 2026-05-29 | 514.18 | 514.18 | 514.18 | 514.18 | +0.998% | 10 | 1,119 | -35.081% |
| 2026-05-28 | 506.10 | 510.30 | 506.10 | 509.10 | +5.513% | 7 | 1,121 | -34.433% |
| 2026-05-27 | 483.03 | 483.03 | 482.50 | 482.50 | -0.769% | 6 | 1,121 | -30.819% |
| 2026-05-26 | 494.49 | 494.49 | 474.50 | 486.24 | +4.638% | 36 | 1,142 | -31.351% |
| 2026-05-22 | 464.69 | 464.69 | 464.69 | 464.69 | +6.585% | 1 | 1,142 | -28.167% |
| 2026-05-21 | 412.57 | 435.98 | 412.57 | 435.98 | +1.575% | 2 | 1,140 | -23.437% |
| 2026-05-20 | 429.22 | 429.22 | 429.22 | 429.22 | +10.881% | 1 | 1,139 | -22.231% |
| 2026-05-19 | 407.60 | 410.60 | 387.10 | 387.10 | -9.429% | 76 | 1,114 | -13.769% |
| 2026-05-18 | 428.30 | 428.30 | 427.10 | 427.40 | -2.965% | 53 | 1,061 | -21.900% |
| 2026-05-15 | 440.08 | 440.46 | 440.08 | 440.46 | -9.871% | 6 | 1,058 | -24.216% |
| 2026-05-14 | 479.05 | 488.70 | 479.05 | 488.70 | +6.193% | 65 | 1,077 | -31.696% |
| 2026-05-13 | 428.80 | 461.70 | 428.80 | 460.20 | +17.596% | 6 | 1,074 | -27.466% |
| 2026-05-12 | 392.09 | 392.09 | 391.34 | 391.34 | -10.881% | 4 | 1,076 | -14.703% |
| 2026-05-11 | 433.71 | 439.15 | 433.71 | 439.12 | +4.518% | 4 | 1,075 | -23.984% |
| 2026-05-08 | 424.64 | 424.64 | 419.71 | 420.14 | +2.466% | 24 | 1,061 | -20.550% |
| 2026-05-07 | 410.03 | 410.03 | 410.03 | 410.03 | +5.047% | 5 | 1,058 | -18.591% |
| 2026-05-06 | 386.19 | 390.33 | 386.19 | 390.33 | +18.750% | 80 | 982 | -14.483% |
| 2026-05-05 | 329.76 | 329.76 | 328.70 | 328.70 | +0.544% | 4 | 980 | +1.552% |
| 2026-05-01 | 325.40 | 329.71 | 325.40 | 326.92 | +7.504% | 5 | 977 | +2.104% |
| 2026-04-30 | 304.10 | 304.10 | 304.10 | 304.10 | +10.985% | 1 | 977 | +9.767% |
| 2026-04-29 | 267.20 | 274.00 | 267.20 | 274.00 | -8.879% | 104 | 976 | +21.825% |
| 2026-04-27 | 293.10 | 300.75 | 293.10 | 300.70 | +1.867% | 38 | 977 | +11.008% |
| 2026-04-24 | 270.70 | 295.19 | 270.70 | 295.19 | +4.234% | 37 | 947 | +13.080% |
| 2026-04-23 | 278.10 | 283.20 | 278.10 | 283.20 | +1.615% | 2 | 931 | +17.867% |
| 2026-04-22 | 266.00 | 278.80 | 266.00 | 278.70 | +3.491% | 37 | 930 | +19.770% |
| 2026-04-20 | 272.05 | 272.05 | 266.26 | 269.30 | -5.343% | 94 | 907 | +23.951% |
| 2026-04-17 | 274.10 | 284.50 | 274.10 | 284.50 | +21.426% | 7 | 847 | +17.329% |
| 2026-04-16 | 232.90 | 234.30 | 232.90 | 234.30 | +2.745% | 7 | 846 | +42.467% |
| 2026-04-15 | 202.19 | 228.04 | 202.19 | 228.04 | +16.824% | 42 | 846 | +46.378% |
| 2026-04-14 | 179.49 | 195.20 | 178.31 | 195.20 | +33.197% | 28 | 846 | +71.004% |
| 2026-04-10 | 146.55 | 146.55 | 146.55 | 146.55 | +8.805% | 3 | 846 | +127.772% |
| 2026-04-08 | 132.19 | 139.31 | 132.19 | 134.69 | +31.572% | 104 | 846 | +147.828% |
| 2026-04-06 | 102.65 | 102.65 | 102.37 | 102.37 | +2.699% | 2 | 846 | +226.072% |
| 2026-04-02 | 99.87 | 99.87 | 99.68 | 99.68 | +24.694% | 4 | 846 | +234.872% |
| 2026-03-27 | 84.90 | 84.90 | 79.94 | 79.94 | -16.205% | 8 | 846 | +317.563% |
| 2026-03-26 | 111.30 | 111.30 | 95.40 | 95.40 | -19.466% | 10 | 842 | +249.895% |
| 2026-03-25 | 118.46 | 118.46 | 118.46 | 118.46 | -9.365% | 246 | 835 | +181.783% |
| 2026-03-23 | 129.90 | 130.70 | 129.90 | 130.70 | +22.035% | 3 | 602 | +155.394% |
| 2026-03-20 | 113.64 | 115.73 | 107.10 | 107.10 | -12.557% | 66 | 606 | +211.671% |
| 2026-03-19 | 122.41 | 122.48 | 122.41 | 122.48 | -12.245% | 40 | 579 | +172.534% |
| 2026-03-18 | 139.74 | 139.74 | 139.57 | 139.57 | -6.058% | 2 | 541 | +139.163% |
| 2026-03-16 | 148.45 | 148.57 | 148.45 | 148.57 | -5.273% | 4 | 542 | +124.675% |
| 2026-03-12 | 156.64 | 156.84 | 156.64 | 156.84 | -10.505% | 2 | 542 | +112.828% |
| 2026-03-11 | 175.25 | 175.25 | 175.25 | 175.25 | -2.368% | 1 | 542 | +90.471% |
| 2026-03-10 | 180.50 | 180.50 | 179.50 | 179.50 | +24.852% | 4 | 542 | +85.961% |
| 2026-03-09 | 142.51 | 143.77 | 142.51 | 143.77 | -14.372% | 2 | 544 | +132.176% |
| 2026-03-06 | 168.90 | 168.90 | 167.90 | 167.90 | -7.032% | 6 | 543 | +98.809% |
| 2026-03-05 | 181.80 | 181.80 | 180.60 | 180.60 | -9.587% | 4 | 547 | +84.828% |
| 2026-03-04 | 199.75 | 199.75 | 199.75 | 199.75 | +14.470% | 3 | 543 | +67.109% |
| 2026-03-03 | 166.40 | 174.50 | 166.40 | 174.50 | -11.033% | 3 | 543 | +91.289% |
| 2026-03-02 | 195.30 | 196.14 | 195.30 | 196.14 | +1.155% | 4 | 544 | +70.185% |
| 2026-02-27 | 202.35 | 202.35 | 193.90 | 193.90 | -5.461% | 7 | 542 | +72.151% |
| 2026-02-26 | 202.80 | 205.10 | 200.50 | 205.10 | -10.783% | 3 | 542 | +62.750% |
| 2026-02-25 | 227.50 | 229.89 | 227.50 | 229.89 | +11.155% | 11 | 541 | +45.200% |
| 2026-02-24 | 198.82 | 206.84 | 196.99 | 206.82 | +4.772% | 10 | 541 | +61.396% |
| 2026-02-23 | 195.30 | 197.40 | 195.30 | 197.40 | -2.234% | 8 | 540 | +69.098% |
| 2026-02-17 | 201.91 | 201.91 | 201.91 | 201.91 | -17.959% | 1 | 543 | +65.321% |
| 2026-02-10 | 245.58 | 246.11 | 245.58 | 246.11 | -1.654% | 2 | 542 | +35.630% |
| 2026-02-09 | 249.97 | 250.26 | 249.92 | 250.25 | +29.529% | 84 | 541 | +33.387% |
| 2026-02-05 | 194.00 | 194.00 | 193.20 | 193.20 | -20.330% | 2 | 461 | +72.774% |
| 2026-01-30 | 231.39 | 242.50 | 231.39 | 242.50 | -0.615% | 3 | 543 | +37.649% |
| 2026-01-29 | 244.00 | 244.00 | 244.00 | 244.00 | -6.977% | 1 | 540 | +36.803% |
| 2026-01-28 | 265.10 | 265.20 | 262.30 | 262.30 | +13.241% | 3 | 539 | +27.259% |
| 2026-01-23 | 231.46 | 231.63 | 231.46 | 231.63 | -1.173% | 2 | 536 | +44.109% |
| 2026-01-22 | 234.36 | 234.38 | 234.36 | 234.38 | +14.220% | 2 | 535 | +42.418% |
| 2026-01-21 | 204.30 | 205.20 | 204.30 | 205.20 | +5.188% | 2 | 535 | +62.671% |
| 2026-01-20 | 218.16 | 218.17 | 195.08 | 195.08 | -22.080% | 68 | 533 | +71.109% |
| 2026-01-16 | 251.22 | 253.01 | 250.24 | 250.36 | -5.457% | 72 | 464 | +33.328% |
| 2026-01-15 | 264.81 | 264.81 | 264.81 | 264.81 | +11.810% | 4 | 464 | +26.053% |
| 2026-01-14 | 236.43 | 236.84 | 236.33 | 236.84 | -7.665% | 250 | 460 | +40.939% |
| 2026-01-13 | 257.08 | 258.04 | 256.50 | 256.50 | +4.694% | 45 | 335 | +30.136% |
| 2026-01-08 | 246.90 | 246.90 | 245.00 | 245.00 | +0.200% | 14 | 107 | +36.245% |
| 2026-01-06 | 244.51 | 244.51 | 244.51 | 244.51 | -7.136% | 40 | 106 | +36.518% |
| 2025-12-10 | 259.30 | 263.30 | 255.50 | 263.30 | +1.936% | 3 | 69 | +26.776% |
| 2025-12-09 | 263.50 | 263.50 | 258.30 | 258.30 | -0.359% | 19 | 66 | +29.230% |
| 2025-12-08 | 268.70 | 268.70 | 259.23 | 259.23 | -0.066% | 4 | 52 | +28.766% |
| 2025-12-04 | 266.00 | 267.10 | 258.00 | 259.40 | +14.728% | 19 | 52 | +28.682% |
| 2025-11-24 | 226.10 | 226.10 | 226.10 | 226.10 | -24.148% | 2 | 33 | +47.634% |
| 2025-11-11 | 297.06 | 298.08 | 297.06 | 298.08 | +6.109% | 4 | 31 | +11.983% |
| 2025-11-10 | 280.92 | 280.92 | 280.92 | 280.92 | +27.644% | 2 | 31 | +18.824% |
| 2025-11-07 | 220.08 | 220.08 | 220.08 | 220.08 | -28.031% | 2 | 31 | +51.672% |
| 2025-11-03 | 305.80 | 305.80 | 305.80 | 305.80 | +6.796% | 1 | 30 | +9.156% |
| 2025-10-27 | 286.03 | 286.49 | 286.00 | 286.34 | +14.362% | 26 | 17 | +16.575% |
| 2025-10-24 | 249.84 | 250.38 | 249.84 | 250.38 | +1.033% | 64 | 17 | +33.317% |
| 2025-10-09 | 248.80 | 248.90 | 247.63 | 247.82 | +9.100% | 32 | 18 | +34.695% |
| 2025-10-02 | 227.27 | 227.27 | 227.15 | 227.15 | +3.485% | 4 | 3 | +46.951% |
| 2025-09-22 | 210.40 | 219.50 | 210.40 | 219.50 | 0.000% | 3 | 3 | +52.073% |